KissMeData/009520/min/candle-20240530.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240530	185300	2273719420	19180	19180	19180	19180	2103
3	20240530	185200	2273719420	19180	19180	19180	19180	0
4	20240530	185100	2273719420	19180	19180	19180	19180	0
5	20240530	185000	2273719420	19180	19180	19180	19180	0
6	20240530	184900	2273719420	19180	19180	19180	19180	0
7	20240530	184800	2273719420	19180	19180	19180	19180	0
8	20240530	184700	2273719420	19180	19180	19180	19180	0
9	20240530	184600	2273719420	19180	19180	19180	19180	0
10	20240530	184500	2273719420	19180	19180	19180	19180	0
11	20240530	184400	2273719420	19180	19180	19180	19180	0
12	20240530	184300	2273719420	19180	19180	19180	19180	0
13	20240530	184200	2273719420	19180	19180	19180	19180	0
14	20240530	184100	2273719420	19180	19180	19180	19180	0
15	20240530	184000	2273719420	19180	19180	19180	19180	0
16	20240530	183900	2273719420	19180	19180	19180	19180	0
17	20240530	183800	2273719420	19180	19180	19180	19180	0
18	20240530	183700	2273719420	19180	19180	19180	19180	0
19	20240530	183600	2273719420	19180	19180	19180	19180	0
20	20240530	183500	2273719420	19180	19180	19180	19180	0
21	20240530	183400	2273719420	19180	19180	19180	19180	0
22	20240530	183300	2273719420	19180	19180	19180	19180	0
23	20240530	183200	2273719420	19180	19180	19180	19180	0
24	20240530	183100	2273719420	19180	19180	19180	19180	0
25	20240530	183000	2273719420	19180	19180	19180	19180	0
26	20240530	182900	2273719420	19180	19180	19180	19180	0
27	20240530	182800	2273719420	19180	19180	19180	19180	0
28	20240530	182700	2273719420	19180	19180	19180	19180	0
29	20240530	182600	2273719420	19180	19180	19180	19180	0
30	20240530	182500	2273719420	19180	19180	19180	19180	0
31	20240530	182400	2273719420	19180	19180	19180	19180	0
32	20240530	182300	2273719420	19180	19180	19180	19180	2103
33	20240530	182200	2273719420	19180	19180	19180	19180	0
34	20240530	182100	2273719420	19180	19180	19180	19180	0
35	20240530	182000	2273719420	19180	19180	19180	19180	0
36	20240530	181900	2273719420	19180	19180	19180	19180	0
37	20240530	181800	2273719420	19180	19180	19180	19180	0
38	20240530	181700	2273719420	19180	19180	19180	19180	0
39	20240530	181600	2273719420	19180	19180	19180	19180	0
40	20240530	181500	2273719420	19180	19180	19180	19180	0
41	20240530	181400	2273719420	19180	19180	19180	19180	0
42	20240530	181300	2273719420	19180	19180	19180	19180	0
43	20240530	181200	2273719420	19180	19180	19180	19180	0
44	20240530	181100	2273719420	19180	19180	19180	19180	0
45	20240530	181000	2273719420	19180	19180	19180	19180	0
46	20240530	180900	2273719420	19180	19180	19180	19180	0
47	20240530	180800	2273719420	19180	19180	19180	19180	0
48	20240530	180700	2273719420	19180	19180	19180	19180	0
49	20240530	180600	2273719420	19180	19180	19180	19180	0
50	20240530	180500	2273719420	19180	19180	19180	19180	0
51	20240530	180400	2273719420	19180	19180	19180	19180	0
52	20240530	180300	2273719420	19180	19180	19180	19180	0
53	20240530	180200	2273719420	19180	19180	19180	19180	0
54	20240530	180100	2273719420	19180	19180	19180	19180	0
55	20240530	180000	2273719420	19180	19180	19180	19180	0
56	20240530	175900	2273719420	19180	19180	19180	19180	0
57	20240530	175800	2273719420	19180	19180	19180	19180	0
58	20240530	175700	2273719420	19180	19180	19180	19180	0
59	20240530	175600	2273719420	19180	19180	19180	19180	0
60	20240530	175500	2273719420	19180	19180	19180	19180	0
61	20240530	175400	2273719420	19180	19180	19180	19180	0
62	20240530	175300	2273719420	19180	19180	19180	19180	2103
63	20240530	175200	2273719420	19180	19180	19180	19180	0
64	20240530	175100	2273719420	19180	19180	19180	19180	0
65	20240530	175000	2273719420	19180	19180	19180	19180	0
66	20240530	174900	2273719420	19180	19180	19180	19180	0
67	20240530	174800	2273719420	19180	19180	19180	19180	0
68	20240530	174700	2273719420	19180	19180	19180	19180	0
69	20240530	174600	2273719420	19180	19180	19180	19180	0
70	20240530	174500	2273719420	19180	19180	19180	19180	0
71	20240530	174400	2273719420	19180	19180	19180	19180	0
72	20240530	174300	2273719420	19180	19180	19180	19180	0
73	20240530	174200	2273719420	19180	19180	19180	19180	0
74	20240530	174100	2273719420	19180	19180	19180	19180	0
75	20240530	174000	2273719420	19180	19180	19180	19180	0
76	20240530	173900	2273719420	19180	19180	19180	19180	0
77	20240530	173800	2273719420	19180	19180	19180	19180	0
78	20240530	173700	2273719420	19180	19180	19180	19180	0
79	20240530	173600	2273719420	19180	19180	19180	19180	0
80	20240530	173500	2273719420	19180	19180	19180	19180	0
81	20240530	173400	2273719420	19180	19180	19180	19180	0
82	20240530	173300	2273719420	19180	19180	19180	19180	0
83	20240530	173200	2273719420	19180	19180	19180	19180	0
84	20240530	173100	2273719420	19180	19180	19180	19180	0
85	20240530	173000	2273719420	19180	19180	19180	19180	0
86	20240530	172900	2273719420	19180	19180	19180	19180	0
87	20240530	172800	2273719420	19180	19180	19180	19180	0
88	20240530	172700	2273719420	19180	19180	19180	19180	0
89	20240530	172600	2273719420	19180	19180	19180	19180	0
90	20240530	172500	2273719420	19180	19180	19180	19180	0
91	20240530	172400	2273719420	19180	19180	19180	19180	0
92	20240530	172300	2273719420	19180	19180	19180	19180	2103
93	20240530	172200	2273719420	19180	19180	19180	19180	0
94	20240530	172100	2273719420	19180	19180	19180	19180	0
95	20240530	172000	2273719420	19180	19180	19180	19180	0
96	20240530	171900	2273719420	19180	19180	19180	19180	0
97	20240530	171800	2273719420	19180	19180	19180	19180	0
98	20240530	171700	2273719420	19180	19180	19180	19180	0
99	20240530	171600	2273719420	19180	19180	19180	19180	0
100	20240530	171500	2273719420	19180	19180	19180	19180	0
101	20240530	171400	2273719420	19180	19180	19180	19180	0
102	20240530	171300	2273719420	19180	19180	19180	19180	0
103	20240530	171200	2273719420	19180	19180	19180	19180	0
104	20240530	171100	2273719420	19180	19180	19180	19180	0
105	20240530	171000	2273719420	19180	19180	19180	19180	0
106	20240530	170900	2273719420	19180	19180	19180	19180	0
107	20240530	170800	2273719420	19180	19180	19180	19180	0
108	20240530	170700	2273719420	19180	19180	19180	19180	0
109	20240530	170600	2273719420	19180	19180	19180	19180	0
110	20240530	170500	2273719420	19180	19180	19180	19180	0
111	20240530	170400	2273719420	19180	19180	19180	19180	0
112	20240530	170300	2273719420	19180	19180	19180	19180	0
113	20240530	170200	2273719420	19180	19180	19180	19180	0
114	20240530	170100	2273719420	19180	19180	19180	19180	0
115	20240530	170000	2273719420	19180	19180	19180	19180	0
116	20240530	165900	2273719420	19180	19180	19180	19180	0
117	20240530	165800	2273719420	19180	19180	19180	19180	0
118	20240530	165700	2273719420	19180	19180	19180	19180	0
119	20240530	165600	2273719420	19180	19180	19180	19180	0
120	20240530	165500	2273719420	19180	19180	19180	19180	0
121	20240530	165400	2273719420	19180	19180	19180	19180	0
122	20240530	165300	2273719420	19180	19180	19180	19180	2103
123	20240530	165200	2273719420	19180	19180	19180	19180	0
124	20240530	165100	2273719420	19180	19180	19180	19180	0
125	20240530	165000	2273719420	19180	19180	19180	19180	0
126	20240530	164900	2273719420	19180	19180	19180	19180	0
127	20240530	164800	2273719420	19180	19180	19180	19180	0
128	20240530	164700	2273719420	19180	19180	19180	19180	0
129	20240530	164600	2273719420	19180	19180	19180	19180	0
130	20240530	164500	2273719420	19180	19180	19180	19180	0
131	20240530	164400	2273719420	19180	19180	19180	19180	0
132	20240530	164300	2273719420	19180	19180	19180	19180	0
133	20240530	164200	2273719420	19180	19180	19180	19180	0
134	20240530	164100	2273719420	19180	19180	19180	19180	0
135	20240530	164000	2273719420	19180	19180	19180	19180	0
136	20240530	163900	2273719420	19180	19180	19180	19180	0
137	20240530	163800	2273719420	19180	19180	19180	19180	0
138	20240530	163700	2273719420	19180	19180	19180	19180	0
139	20240530	163600	2273719420	19180	19180	19180	19180	0
140	20240530	163500	2273719420	19180	19180	19180	19180	0
141	20240530	163400	2273719420	19180	19180	19180	19180	0
142	20240530	163300	2273719420	19180	19180	19180	19180	0
143	20240530	163200	2273719420	19180	19180	19180	19180	0
144	20240530	163100	2273719420	19180	19180	19180	19180	0
145	20240530	163000	2273719420	19180	19180	19180	19180	0
146	20240530	162900	2273719420	19180	19180	19180	19180	0
147	20240530	162800	2273719420	19180	19180	19180	19180	0
148	20240530	162700	2273719420	19180	19180	19180	19180	0
149	20240530	162600	2273719420	19180	19180	19180	19180	0
150	20240530	162500	2273719420	19180	19180	19180	19180	0
151	20240530	162400	2273719420	19180	19180	19180	19180	0
152	20240530	162300	2273719420	19180	19180	19180	19180	2103
153	20240530	162200	2273719420	19180	19180	19180	19180	0
154	20240530	162100	2273719420	19180	19180	19180	19180	0
155	20240530	162000	2273719420	19180	19180	19180	19180	0
156	20240530	161900	2273719420	19180	19180	19180	19180	0
157	20240530	161800	2273719420	19180	19180	19180	19180	0
158	20240530	161700	2273719420	19180	19180	19180	19180	0
159	20240530	161600	2273719420	19180	19180	19180	19180	0
160	20240530	161500	2273719420	19180	19180	19180	19180	0
161	20240530	161400	2273719420	19180	19180	19180	19180	0
162	20240530	161300	2273719420	19180	19180	19180	19180	0
163	20240530	161200	2273719420	19180	19180	19180	19180	0
164	20240530	161100	2273719420	19180	19180	19180	19180	0
165	20240530	161000	2273719420	19180	19180	19180	19180	0
166	20240530	160900	2273719420	19180	19180	19180	19180	0
167	20240530	160800	2273719420	19180	19180	19180	19180	0
168	20240530	160700	2273719420	19180	19180	19180	19180	0
169	20240530	160600	2273719420	19180	19180	19180	19180	0
170	20240530	160500	2273719420	19180	19180	19180	19180	0
171	20240530	160400	2273719420	19180	19180	19180	19180	0
172	20240530	160300	2273719420	19180	19180	19180	19180	0
173	20240530	160200	2273719420	19180	19180	19180	19180	0
174	20240530	160100	2273719420	19180	19180	19180	19180	0
175	20240530	160000	2273719420	19180	19180	19180	19180	0
176	20240530	155900	2273719420	19180	19180	19180	19180	0
177	20240530	155800	2273719420	19180	19180	19180	19180	0
178	20240530	155700	2273719420	19180	19180	19180	19180	0
179	20240530	155600	2273719420	19180	19180	19180	19180	0
180	20240530	155500	2273719420	19180	19180	19180	19180	0
181	20240530	155400	2273719420	19180	19180	19180	19180	0
182	20240530	155300	2273719420	19180	19180	19180	19180	2103
183	20240530	155200	2273719420	19180	19180	19180	19180	0
184	20240530	155100	2273719420	19180	19180	19180	19180	0
185	20240530	155000	2273719420	19180	19180	19180	19180	0
186	20240530	154900	2273719420	19180	19180	19180	19180	0
187	20240530	154800	2273719420	19180	19180	19180	19180	0
188	20240530	154700	2273719420	19180	19180	19180	19180	0
189	20240530	154600	2273719420	19180	19180	19180	19180	0
190	20240530	154500	2273719420	19180	19180	19180	19180	0
191	20240530	154400	2273719420	19180	19180	19180	19180	0
192	20240530	154300	2273719420	19180	19180	19180	19180	0
193	20240530	154200	2273719420	19180	19180	19180	19180	0
194	20240530	154100	2273719420	19180	19180	19180	19180	0
195	20240530	154000	2273719420	19180	19180	19180	19180	0
196	20240530	153900	2273719420	19180	19180	19180	19180	0
197	20240530	153800	2273719420	19180	19180	19180	19180	0
198	20240530	153700	2273719420	19180	19180	19180	19180	0
199	20240530	153600	2273719420	19180	19180	19180	19180	0
200	20240530	153500	2273719420	19180	19180	19180	19180	0
201	20240530	153400	2273719420	19180	19180	19180	19180	0
202	20240530	153300	2273719420	19180	19180	19180	19180	0
203	20240530	153200	2273719420	19180	19180	19180	19180	0
204	20240530	153100	2273719420	19180	19180	19180	19180	0
205	20240530	153000	2273719420	19180	19180	19180	19180	2103
206	20240530	152900	2233383880	19200	19200	19200	19200	0
207	20240530	152800	2233383880	19200	19200	19200	19200	0
208	20240530	152700	2233383880	19200	19200	19200	19200	0
209	20240530	152600	2233383880	19200	19200	19200	19200	0
210	20240530	152500	2233383880	19200	19200	19200	19200	0
211	20240530	152400	2233383880	19200	19200	19200	19200	0
212	20240530	152300	2233383880	19200	19200	19200	19200	0
213	20240530	152200	2233383880	19200	19200	19200	19200	0
214	20240530	152100	2233383880	19200	19200	19200	19200	0
215	20240530	152000	2233383880	19200	19200	19200	19200	0
216	20240530	151900	2233383880	19200	19240	19240	19200	181
217	20240530	151800	2229904430	19220	19220	19240	19210	411
218	20240530	151700	2222004540	19220	19250	19250	19220	118
219	20240530	151600	2219733100	19250	19220	19250	19220	406
220	20240530	151500	2211918130	19230	19240	19250	19230	424
221	20240530	151400	2203759850	19250	19200	19250	19200	545
222	20240530	151300	2193286420	19210	19220	19220	19210	291
223	20240530	151200	2187694570	19240	19230	19240	19230	212
224	20240530	151100	2183616190	19240	19200	19240	19190	804
225	20240530	151000	2168177450	19200	19240	19240	19190	405
226	20240530	150900	2160390570	19260	19240	19260	19240	625
227	20240530	150800	2148357070	19240	19200	19260	19190	381
228	20240530	150700	2141033510	19190	19270	19280	19190	702
229	20240530	150600	2127545510	19280	19270	19280	19270	71
230	20240530	150500	2126177330	19270	19270	19270	19270	439
231	20240530	150400	2117717800	19270	19270	19270	19270	67
232	20240530	150300	2116426710	19280	19260	19280	19200	307
233	20240530	150200	2110514540	19230	19270	19270	19230	69
234	20240530	150100	2109185850	19270	19270	19270	19260	408
235	20240530	150000	2101326110	19270	19200	19270	19200	310
236	20240530	145900	2095353360	19190	19240	19270	19190	1233
237	20240530	145800	2071678180	19240	19240	19240	19240	12
238	20240530	145700	2071447300	19240	19240	19240	19240	73
239	20240530	145600	2070042780	19240	19280	19280	19240	177
240	20240530	145500	2066634110	19280	19200	19290	19200	2827
241	20240530	145400	2012220700	19190	19200	19200	19190	539
242	20240530	145300	2001873800	19210	19220	19220	19210	194
243	20240530	145200	1998145710	19220	19220	19220	19220	150
244	20240530	145100	1995262710	19220	19210	19240	19210	124
245	20240530	145000	1992879550	19200	19200	19250	19200	235
246	20240530	144900	1988361280	19250	19250	19250	19250	97
247	20240530	144800	1986494030	19200	19230	19270	19200	979
248	20240530	144700	1967682040	19220	19250	19250	19220	479
249	20240530	144600	1958467750	19270	19270	19270	19260	139
250	20240530	144500	1955790470	19270	19270	19280	19270	138
251	20240530	144400	1953131200	19270	19280	19290	19270	452
252	20240530	144300	1944418230	19290	19280	19290	19280	371
253	20240530	144200	1937262240	19280	19280	19290	19280	445
254	20240530	144100	1928681480	19290	19290	19290	19280	309
255	20240530	144000	1922721800	19290	19290	19290	19290	32
256	20240530	143900	1922104520	19280	19280	19280	19280	1
257	20240530	143800	1922085240	19290	19280	19290	19280	205
258	20240530	143700	1918130960	19290	19290	19290	19290	1
259	20240530	143600	1918111670	19290	19280	19290	19270	442
260	20240530	143500	1909589670	19280	19270	19280	19270	347
261	20240530	143400	1902901130	19270	19250	19270	19250	286
262	20240530	143300	1897395260	19250	19270	19270	19240	282
263	20240530	143200	1891963850	19270	19260	19270	19260	47
264	20240530	143100	1891058610	19260	19260	19270	19260	261
265	20240530	143000	1886029850	19260	19270	19280	19260	397
266	20240530	142900	1878380830	19280	19280	19280	19280	28
267	20240530	142800	1877840990	19280	19280	19280	19280	10
268	20240530	142700	1877648190	19280	19270	19280	19270	182
269	20240530	142600	1874140870	19280	19270	19280	19270	337
270	20240530	142500	1867646570	19270	19270	19270	19260	53
271	20240530	142400	1866625300	19270	19260	19270	19260	1339
272	20240530	142300	1840833190	19260	19250	19260	19250	105
273	20240530	142200	1838810940	19260	19260	19260	19260	60
274	20240530	142100	1837655340	19260	19260	19260	19260	15
275	20240530	142000	1837366440	19260	19260	19260	19250	164
276	20240530	141900	1834208830	19260	19260	19260	19250	586
277	20240530	141800	1822924570	19260	19250	19260	19250	1509
278	20240530	141700	1793875460	19260	19260	19260	19250	218
279	20240530	141600	1789677390	19260	19260	19260	19260	124
280	20240530	141500	1787289150	19260	19250	19260	19250	668
281	20240530	141400	1774428260	19240	19250	19250	19240	226
282	20240530	141300	1770078370	19250	19250	19250	19250	124
283	20240530	141200	1767691370	19250	19240	19250	19240	67
284	20240530	141100	1766402180	19250	19240	19260	19240	523
285	20240530	141000	1756331510	19240	19240	19250	19240	186
286	20240530	140900	1752752740	19240	19230	19240	19230	238
287	20240530	140800	1748173810	19240	19230	19240	19230	450
288	20240530	140700	1739518860	19240	19220	19250	19220	424
289	20240530	140600	1731362560	19210	19180	19220	19160	2080
290	20240530	140500	1691458330	19180	19140	19180	19140	1409
291	20240530	140400	1664446670	19130	19160	19170	19130	481
292	20240530	140300	1655237570	19160	19120	19170	19120	2510
293	20240530	140200	1607200820	19130	19120	19130	19120	185
294	20240530	140100	1603663560	19130	19140	19140	19130	135
295	20240530	140000	1601080990	19130	19120	19130	19100	460
296	20240530	135900	1592285110	19110	19090	19110	19090	105
297	20240530	135800	1590278760	19080	19080	19090	19080	80
298	20240530	135700	1588752280	19080	19080	19100	19080	305
299	20240530	135600	1582929030	19090	19090	19090	19090	184
300	20240530	135500	1579416470	19090	19090	19090	19090	50
301	20240530	135400	1578461970	19090	19090	19090	19070	25
302	20240530	135300	1577984820	19070	19060	19070	19060	916
303	20240530	135200	1560519200	19060	19060	19060	19060	312
304	20240530	135100	1554572480	19060	19070	19090	19060	321
305	20240530	135000	1548451210	19070	19070	19070	19070	545
306	20240530	134900	1538058060	19070	19070	19070	19070	148
307	20240530	134800	1535235700	19070	19070	19070	19070	47
308	20240530	134700	1534339410	19060	19060	19060	19050	117
309	20240530	134600	1532110160	19060	19060	19060	19060	123
310	20240530	134500	1529765780	19060	19050	19060	19050	41
311	20240530	134400	1528984330	19050	19060	19060	19050	930
312	20240530	134300	1511267810	19060	19070	19070	19060	376
313	20240530	134200	1504101140	19060	19070	19070	19060	2444
314	20240530	134100	1457496060	19080	19080	19080	19080	49
315	20240530	134000	1456561140	19080	19080	19080	19080	182
316	20240530	133900	1453088580	19080	19080	19080	19080	34
317	20240530	133800	1452439860	19080	19080	19080	19080	51
318	20240530	133700	1451466780	19080	19100	19100	19080	130
319	20240530	133600	1448985370	19100	19110	19110	19100	128
320	20240530	133500	1446540530	19110	19110	19110	19110	110
321	20240530	133400	1444438430	19110	19110	19110	19110	49
322	20240530	133300	1443502040	19110	19080	19110	19070	178
323	20240530	133200	1440106180	19110	19110	19110	19110	40
324	20240530	133100	1439341780	19110	19080	19110	19080	329
325	20240530	133000	1433060710	19080	19080	19080	19080	1
326	20240530	132900	1433041630	19080	19080	19080	19080	3
327	20240530	132800	1432984390	19080	19070	19080	19070	11
328	20240530	132700	1432774610	19070	19070	19070	19070	119
329	20240530	132600	1430505280	19070	19080	19080	19070	56
330	20240530	132500	1429437350	19070	19070	19070	19070	0
331	20240530	132400	1429437350	19070	19110	19110	19070	4
332	20240530	132300	1429360950	19110	19080	19110	19080	665
333	20240530	132200	1416667030	19080	19080	19080	19070	113
334	20240530	132100	1414511470	19080	19070	19080	19070	89
335	20240530	132000	1412814230	19070	19070	19070	19070	34
336	20240530	131900	1412165850	19060	19070	19070	19060	457
337	20240530	131800	1403451060	19070	19070	19070	19070	317
338	20240530	131700	1397405870	19070	19070	19070	19070	67
339	20240530	131600	1396128180	19110	19110	19110	19110	1
340	20240530	131500	1396109070	19110	19100	19110	19090	92
341	20240530	131400	1394351560	19110	19100	19120	19100	203
342	20240530	131300	1390472600	19100	19090	19100	19090	39
343	20240530	131200	1389727720	19090	19070	19090	19060	515
344	20240530	131100	1379910790	19060	19070	19070	19060	12
345	20240530	131000	1379682000	19090	19090	19090	19090	2
346	20240530	130900	1379643820	19090	19060	19090	19060	139
347	20240530	130800	1376994300	19060	19090	19090	19060	959
348	20240530	130700	1358705900	19090	19100	19100	19090	342
349	20240530	130600	1352175700	19100	19100	19100	19100	44
350	20240530	130500	1351335300	19100	19100	19100	19100	50
351	20240530	130400	1350380300	19100	19100	19100	19100	0
352	20240530	130300	1350380300	19100	19100	19100	19100	3
353	20240530	130200	1350323000	19100	19100	19100	19100	4
354	20240530	130100	1350246600	19100	19100	19100	19100	3
355	20240530	130000	1350189300	19100	19100	19100	19090	39
356	20240530	125900	1349444420	19100	19110	19120	19100	380
357	20240530	125800	1342183920	19110	19110	19110	19110	146
358	20240530	125700	1339393860	19110	19110	19110	19110	21
359	20240530	125600	1338992550	19100	19110	19110	19100	446
360	20240530	125500	1330473260	19110	19100	19110	19100	2
361	20240530	125400	1330435050	19070	19110	19110	19070	53
362	20240530	125300	1329423250	19110	19100	19110	19100	58
363	20240530	125200	1328314940	19100	19100	19100	19100	24
364	20240530	125100	1327856540	19100	19110	19120	19100	119
365	20240530	125000	1325582570	19120	19120	19120	19120	0
366	20240530	124900	1325582570	19120	19120	19120	19120	61
367	20240530	124800	1324416250	19120	19060	19120	19060	521
368	20240530	124700	1314485920	19060	19060	19060	19060	30
369	20240530	124600	1313914120	19060	19060	19060	19060	71
370	20240530	124500	1312560860	19060	19110	19110	19060	1500
371	20240530	124400	1283939090	19130	19130	19130	19130	334
372	20240530	124300	1277549670	19130	19130	19130	19120	33
373	20240530	124200	1276918510	19130	19120	19130	19120	99
374	20240530	124100	1275025120	19140	19140	19140	19140	0
375	20240530	124000	1275025120	19140	19150	19150	19140	324
376	20240530	123900	1268821130	19160	19160	19160	19160	62
377	20240530	123800	1267633210	19160	19160	19160	19160	0
378	20240530	123700	1267633210	19160	19160	19160	19160	6
379	20240530	123600	1267518250	19160	19160	19160	19160	348
380	20240530	123500	1260850570	19150	19160	19160	19150	7
381	20240530	123400	1260716460	19150	19150	19150	19150	1
382	20240530	123300	1260697310	19150	19150	19160	19150	32
383	20240530	123200	1260084460	19150	19140	19150	19140	153
384	20240530	123100	1257154530	19140	19140	19150	19140	89
385	20240530	123000	1255451060	19140	19140	19140	19140	137
386	20240530	122900	1252828880	19140	19100	19140	19100	827
387	20240530	122800	1237033040	19100	19100	19100	19100	156
388	20240530	122700	1234053440	19100	19110	19110	19100	33
389	20240530	122600	1233422890	19120	19140	19140	19120	73
390	20240530	122500	1232026030	19140	19140	19140	19120	178
391	20240530	122400	1228620590	19150	19140	19150	19140	43
392	20240530	122300	1227797560	19140	19130	19140	19130	129
393	20240530	122200	1225328600	19140	19140	19140	19140	32
394	20240530	122100	1224716120	19140	19140	19140	19130	154
395	20240530	122000	1221768570	19140	19100	19140	19100	1028
396	20240530	121900	1202111510	19100	19100	19100	19100	153
397	20240530	121800	1199189210	19100	19080	19100	19080	140
398	20240530	121700	1196515410	19070	19100	19100	19070	642
399	20240530	121600	1184264740	19100	19100	19100	19100	120
400	20240530	121500	1181972740	19110	19080	19110	19070	584
401	20240530	121400	1170827970	19080	19080	19080	19080	0
402	20240530	121300	1170827970	19080	19080	19080	19080	105
403	20240530	121200	1168824570	19080	19100	19100	19070	237
404	20240530	121100	1164302890	19080	19100	19100	19080	304
405	20240530	121000	1158500860	19090	19090	19090	19090	7
406	20240530	120900	1158367230	19090	19090	19090	19090	1
407	20240530	120800	1158348140	19090	19100	19100	19090	181
408	20240530	120700	1154892570	19110	19110	19110	19110	0
409	20240530	120600	1154892570	19110	19110	19110	19110	273
410	20240530	120500	1149675540	19110	19120	19120	19100	93
411	20240530	120400	1147897830	19120	19120	19120	19110	379
412	20240530	120300	1140653340	19110	19110	19110	19110	31
413	20240530	120200	1140060930	19120	19100	19120	19100	72
414	20240530	120100	1138685310	19110	19110	19110	19110	0
415	20240530	120000	1138685310	19110	19100	19110	19100	252
416	20240530	115900	1133871530	19110	19110	19110	19110	7
417	20240530	115800	1133737760	19110	19100	19110	19100	5
418	20240530	115700	1133642250	19100	19090	19100	19090	347
419	20240530	115600	1127014560	19090	19090	19090	19090	5
420	20240530	115500	1126919110	19090	19090	19090	19090	204
421	20240530	115400	1123024750	19090	19090	19090	19090	18
422	20240530	115300	1122681130	19090	19090	19090	19090	56
423	20240530	115200	1121612090	19090	19090	19090	19090	0
424	20240530	115100	1121612090	19090	19100	19100	19090	486
425	20240530	115000	1112332530	19100	19100	19100	19100	10
426	20240530	114900	1112141530	19100	19100	19100	19100	10
427	20240530	114800	1111950530	19100	19100	19100	19100	12
428	20240530	114700	1111721330	19120	19100	19120	19100	213
429	20240530	114600	1107649010	19140	19140	19140	19140	1
430	20240530	114500	1107629870	19140	19090	19140	19090	75
431	20240530	114400	1106195220	19090	19090	19090	19090	0
432	20240530	114300	1106195220	19090	19110	19120	19090	1299
433	20240530	114200	1081375080	19110	19110	19110	19110	30
434	20240530	114100	1080801780	19110	19110	19110	19110	102
435	20240530	114000	1078852560	19110	19110	19110	19110	16
436	20240530	113900	1078546800	19110	19130	19140	19110	25
437	20240530	113800	1078068850	19130	19130	19130	19130	84
438	20240530	113700	1076461930	19130	19130	19130	19130	1
439	20240530	113600	1076442800	19130	19130	19130	19110	217
440	20240530	113500	1072293370	19130	19120	19130	19120	27
441	20240530	113400	1071777070	19130	19130	19130	19130	10
442	20240530	113300	1071585770	19130	19130	19130	19120	17
443	20240530	113200	1071260610	19130	19100	19130	19100	105
444	20240530	113100	1069254960	19100	19110	19130	19100	127
445	20240530	113000	1066829080	19110	19110	19110	19100	10
446	20240530	112900	1066638030	19100	19100	19100	19100	0
447	20240530	112800	1066638030	19100	19100	19100	19100	381
448	20240530	112700	1059360930	19100	19100	19100	19100	0
449	20240530	112600	1059360930	19100	19100	19100	19100	59
450	20240530	112500	1058234030	19100	19100	19100	19100	15
451	20240530	112400	1057947530	19100	19100	19100	19100	7
452	20240530	112300	1057813830	19100	19100	19100	19100	10
453	20240530	112200	1057622830	19090	19100	19100	19090	99
454	20240530	112100	1055732880	19090	19090	19090	19080	70
455	20240530	112000	1054396680	19090	19100	19100	19090	54
456	20240530	111900	1053365310	19090	19100	19100	19090	311
457	20240530	111800	1047428200	19100	19100	19100	19100	300
458	20240530	111700	1041698200	19090	19090	19090	19090	257
459	20240530	111600	1036792070	19090	19100	19100	19090	231
460	20240530	111500	1032381830	19100	19100	19100	19100	4
461	20240530	111400	1032305430	19100	19120	19120	19100	962
462	20240530	111300	1013931210	19120	19110	19120	19110	482
463	20240530	111200	1004719260	19110	19120	19120	19110	184
464	20240530	111100	1001202210	19130	19130	19130	19130	2
465	20240530	111000	1001163950	19130	19130	19130	19130	157
466	20240530	110900	998160540	19130	19130	19140	19130	244
467	20240530	110800	993492790	19130	19120	19130	19120	216
468	20240530	110700	989362110	19120	19140	19140	19120	128
469	20240530	110600	986913810	19140	19140	19140	19140	55
470	20240530	110500	985861110	19140	19140	19140	19140	125
471	20240530	110400	983468610	19140	19150	19150	19140	350
472	20240530	110300	976768050	19150	19150	19150	19150	245
473	20240530	110200	972076300	19140	19150	19150	19140	44
474	20240530	110100	971234110	19150	19150	19150	19150	2
475	20240530	110000	971195810	19150	19160	19160	19150	98
476	20240530	105900	969318610	19150	19150	19150	19150	167
477	20240530	105800	966120560	19150	19150	19150	19150	0
478	20240530	105700	966120560	19150	19150	19150	19150	50
479	20240530	105600	965163060	19150	19150	19150	19150	7
480	20240530	105500	965029010	19150	19150	19150	19150	14
481	20240530	105400	964760910	19160	19160	19160	19160	25
482	20240530	105300	964281910	19160	19160	19160	19160	2
483	20240530	105200	964243590	19160	19160	19160	19160	31
484	20240530	105100	963649630	19160	19170	19170	19160	94
485	20240530	105000	961848490	19180	19180	19180	19180	21
486	20240530	104900	961445710	19180	19180	19180	19180	2
487	20240530	104800	961407350	19230	19200	19230	19200	16
488	20240530	104700	961099970	19200	19200	19200	19200	1
489	20240530	104600	961080770	19200	19200	19200	19200	10
490	20240530	104500	960888770	19200	19250	19250	19180	198
491	20240530	104400	957089010	19190	19190	19190	19190	76
492	20240530	104300	955630570	19190	19200	19200	19180	244
493	20240530	104200	950948700	19250	19250	19250	19250	14
494	20240530	104100	950679200	19250	19260	19260	19250	101
495	20240530	104000	948733950	19260	19230	19260	19180	2062
496	20240530	103900	909063770	19230	19230	19230	19220	184
497	20240530	103800	905526100	19230	19210	19230	19210	418
498	20240530	103700	897492910	19210	19190	19210	19190	496
499	20240530	103600	887968860	19180	19180	19180	19180	11
500	20240530	103500	887757880	19180	19180	19180	19180	107
501	20240530	103400	885705620	19170	19150	19170	19150	165
502	20240530	103300	882543830	19150	19150	19150	19150	3
503	20240530	103200	882486380	19110	19110	19110	19110	188
504	20240530	103100	878893700	19110	19110	19110	19110	0
505	20240530	103000	878893700	19110	19110	19110	19110	290
506	20240530	102900	873351800	19110	19110	19110	19110	9
507	20240530	102800	873179810	19110	19160	19160	19110	31
508	20240530	102700	872587350	19160	19120	19160	19110	164
509	20240530	102600	869452930	19110	19160	19160	19110	320
510	20240530	102500	863330260	19160	19160	19160	19160	112
511	20240530	102400	861184340	19160	19160	19160	19160	330
512	20240530	102300	854861540	19170	19170	19170	19170	0
513	20240530	102200	854861540	19170	19130	19170	19130	1449
514	20240530	102100	827119850	19110	19140	19140	19110	2
515	20240530	102000	827081600	19100	19100	19100	19100	265
516	20240530	101900	822020100	19140	19100	19140	19100	39
517	20240530	101800	821275080	19140	19140	19140	19140	12
518	20240530	101700	821045400	19140	19140	19140	19140	435
519	20240530	101600	812719500	19140	19150	19150	19140	44
520	20240530	101500	811877100	19150	19140	19150	19140	79
521	20240530	101400	810365000	19150	19090	19150	19070	1167
522	20240530	101300	788093960	19090	19080	19090	19060	823
523	20240530	101200	772385440	19070	19090	19090	19070	763
524	20240530	101100	757829190	19080	19090	19090	19080	28
525	20240530	101000	757294770	19100	19100	19100	19100	26
526	20240530	100900	756798170	19100	19100	19100	19100	4
527	20240530	100800	756721770	19100	19100	19100	19070	176
528	20240530	100700	753361270	19100	19120	19120	19100	421
529	20240530	100600	745315990	19120	19120	19120	19110	22
530	20240530	100500	744895490	19110	19120	19120	19110	336
531	20240530	100400	738473880	19120	19120	19120	19110	80
532	20240530	100300	736944290	19120	19070	19120	19070	1626
533	20240530	100200	705902120	19070	19040	19070	19040	328
534	20240530	100100	699649050	19030	19040	19040	19030	111
535	20240530	100000	697535670	19040	19040	19040	19030	45
536	20240530	095900	696678910	19030	19040	19040	19030	57
537	20240530	095800	695593890	19040	19070	19080	19040	912
538	20240530	095700	678216300	19090	19110	19110	19080	335
539	20240530	095600	671822660	19110	19130	19130	19100	451
540	20240530	095500	663204030	19130	19140	19170	19130	87
541	20240530	095400	661539570	19140	19130	19140	19130	93
542	20240530	095300	659760010	19140	19140	19140	19140	31
543	20240530	095200	659166670	19150	19150	19150	19140	105
544	20240530	095100	657155960	19150	19170	19170	19150	358
545	20240530	095000	650293200	19170	19180	19180	19170	312
546	20240530	094900	644312040	19170	19170	19170	19170	0
547	20240530	094800	644312040	19170	19120	19180	19120	656
548	20240530	094700	631746050	19120	19130	19140	19120	623
549	20240530	094600	619828490	19130	19130	19130	19130	125
550	20240530	094500	617437240	19120	19120	19120	19120	1
551	20240530	094400	617418120	19120	19120	19120	19100	296
552	20240530	094300	611758860	19120	19120	19120	19120	7
553	20240530	094200	611625020	19120	19110	19120	19100	329
554	20240530	094100	605339870	19110	19130	19130	19110	862
555	20240530	094000	588853570	19130	19150	19150	19130	23
556	20240530	093900	588413500	19150	19150	19150	19150	551
557	20240530	093800	577861850	19160	19150	19160	19150	89
558	20240530	093700	576157060	19150	19180	19180	19150	7
559	20240530	093600	576022920	19180	19130	19180	19130	60
560	20240530	093500	574874170	19130	19150	19150	19130	264
561	20240530	093400	569821330	19130	19210	19210	19130	755
562	20240530	093300	555357730	19210	19260	19260	19200	1191
563	20240530	093200	532476470	19260	19250	19270	19230	685
564	20240530	093100	519292430	19270	19270	19270	19240	1433
565	20240530	093000	491711860	19270	19260	19270	19260	165
566	20240530	092900	488533530	19260	19270	19270	19260	335
567	20240530	092800	482079080	19270	19300	19300	19270	152
568	20240530	092700	479149980	19300	19270	19300	19270	179
569	20240530	092600	475700470	19270	19300	19300	19270	60
570	20240530	092500	474542920	19320	19310	19320	19310	158
571	20240530	092400	471491220	19310	19310	19320	19310	520
572	20240530	092300	461449770	19330	19340	19340	19310	959
573	20240530	092200	442915080	19340	19330	19350	19320	2658
574	20240530	092100	391536710	19330	19310	19330	19310	556
575	20240530	092000	380797580	19310	19270	19310	19260	665
576	20240530	091900	367970660	19260	19290	19290	19260	102
577	20240530	091800	366004740	19290	19260	19300	19260	274
578	20240530	091700	360720570	19260	19260	19260	19260	252
579	20240530	091600	355867050	19260	19250	19260	19250	410
580	20240530	091500	347973350	19240	19250	19250	19240	156
581	20240530	091400	344971140	19250	19250	19250	19240	745
582	20240530	091300	330630620	19250	19260	19300	19250	983
583	20240530	091200	311703460	19300	19300	19300	19260	438
584	20240530	091100	303259820	19300	19270	19300	19240	640
585	20240530	091000	290917090	19270	19340	19340	19250	622
586	20240530	090900	278920970	19340	19240	19390	19240	1565
587	20240530	090800	248730340	19240	19160	19240	19160	1490
588	20240530	090700	220141900	19160	19110	19160	19090	1812
589	20240530	090600	185498840	19090	19110	19110	19090	318
590	20240530	090500	179422360	19110	19110	19110	19110	339
591	20240530	090400	172944070	19110	19120	19150	19110	703
592	20240530	090300	159503670	19110	19050	19110	19050	1671
593	20240530	090200	127603290	19040	18990	19090	18970	2027
594	20240530	090100	89061730	18970	19000	19020	18970	265
595	20240530	090000	84027610	19090	19000	19090	18950	4281