KissMeData/019170/min/candle-20240531.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240531	190500	1926810970	12600	12600	12600	12600	18510
3	20240531	190400	1926810970	12600	12600	12600	12600	0
4	20240531	190300	1926810970	12600	12600	12600	12600	0
5	20240531	190200	1926810970	12600	12600	12600	12600	0
6	20240531	190100	1926810970	12600	12600	12600	12600	0
7	20240531	190000	1926810970	12600	12600	12600	12600	0
8	20240531	185900	1926810970	12600	12600	12600	12600	0
9	20240531	185800	1926810970	12600	12600	12600	12600	0
10	20240531	185700	1926810970	12600	12600	12600	12600	0
11	20240531	185600	1926810970	12600	12600	12600	12600	0
12	20240531	185500	1926810970	12600	12600	12600	12600	0
13	20240531	185400	1926810970	12600	12600	12600	12600	0
14	20240531	185300	1926810970	12600	12600	12600	12600	0
15	20240531	185200	1926810970	12600	12600	12600	12600	0
16	20240531	185100	1926810970	12600	12600	12600	12600	0
17	20240531	185000	1926810970	12600	12600	12600	12600	0
18	20240531	184900	1926810970	12600	12600	12600	12600	0
19	20240531	184800	1926810970	12600	12600	12600	12600	0
20	20240531	184700	1926810970	12600	12600	12600	12600	0
21	20240531	184600	1926810970	12600	12600	12600	12600	0
22	20240531	184500	1926810970	12600	12600	12600	12600	0
23	20240531	184400	1926810970	12600	12600	12600	12600	0
24	20240531	184300	1926810970	12600	12600	12600	12600	0
25	20240531	184200	1926810970	12600	12600	12600	12600	0
26	20240531	184100	1926810970	12600	12600	12600	12600	0
27	20240531	184000	1926810970	12600	12600	12600	12600	0
28	20240531	183900	1926810970	12600	12600	12600	12600	0
29	20240531	183800	1926810970	12600	12600	12600	12600	0
30	20240531	183700	1926810970	12600	12600	12600	12600	0
31	20240531	183600	1926810970	12600	12600	12600	12600	0
32	20240531	183500	1926810970	12600	12600	12600	12600	18510
33	20240531	183400	1926810970	12600	12600	12600	12600	0
34	20240531	183300	1926810970	12600	12600	12600	12600	0
35	20240531	183200	1926810970	12600	12600	12600	12600	0
36	20240531	183100	1926810970	12600	12600	12600	12600	0
37	20240531	183000	1926810970	12600	12600	12600	12600	0
38	20240531	182900	1926810970	12600	12600	12600	12600	0
39	20240531	182800	1926810970	12600	12600	12600	12600	0
40	20240531	182700	1926810970	12600	12600	12600	12600	0
41	20240531	182600	1926810970	12600	12600	12600	12600	0
42	20240531	182500	1926810970	12600	12600	12600	12600	0
43	20240531	182400	1926810970	12600	12600	12600	12600	0
44	20240531	182300	1926810970	12600	12600	12600	12600	0
45	20240531	182200	1926810970	12600	12600	12600	12600	0
46	20240531	182100	1926810970	12600	12600	12600	12600	0
47	20240531	182000	1926810970	12600	12600	12600	12600	0
48	20240531	181900	1926810970	12600	12600	12600	12600	0
49	20240531	181800	1926810970	12600	12600	12600	12600	0
50	20240531	181700	1926810970	12600	12600	12600	12600	0
51	20240531	181600	1926810970	12600	12600	12600	12600	0
52	20240531	181500	1926810970	12600	12600	12600	12600	0
53	20240531	181400	1926810970	12600	12600	12600	12600	0
54	20240531	181300	1926810970	12600	12600	12600	12600	0
55	20240531	181200	1926810970	12600	12600	12600	12600	0
56	20240531	181100	1926810970	12600	12600	12600	12600	0
57	20240531	181000	1926810970	12600	12600	12600	12600	0
58	20240531	180900	1926810970	12600	12600	12600	12600	0
59	20240531	180800	1926810970	12600	12600	12600	12600	0
60	20240531	180700	1926810970	12600	12600	12600	12600	0
61	20240531	180600	1926810970	12600	12600	12600	12600	0
62	20240531	180500	1926810970	12600	12600	12600	12600	18510
63	20240531	180400	1926810970	12600	12600	12600	12600	0
64	20240531	180300	1926810970	12600	12600	12600	12600	0
65	20240531	180200	1926810970	12600	12600	12600	12600	0
66	20240531	180100	1926810970	12600	12600	12600	12600	0
67	20240531	180000	1926810970	12600	12600	12600	12600	0
68	20240531	175900	1926810970	12600	12600	12600	12600	0
69	20240531	175800	1926810970	12600	12600	12600	12600	0
70	20240531	175700	1926810970	12600	12600	12600	12600	0
71	20240531	175600	1926810970	12600	12600	12600	12600	0
72	20240531	175500	1926810970	12600	12600	12600	12600	0
73	20240531	175400	1926810970	12600	12600	12600	12600	0
74	20240531	175300	1926810970	12600	12600	12600	12600	0
75	20240531	175200	1926810970	12600	12600	12600	12600	0
76	20240531	175100	1926810970	12600	12600	12600	12600	0
77	20240531	175000	1926810970	12600	12600	12600	12600	0
78	20240531	174900	1926810970	12600	12600	12600	12600	0
79	20240531	174800	1926810970	12600	12600	12600	12600	0
80	20240531	174700	1926810970	12600	12600	12600	12600	0
81	20240531	174600	1926810970	12600	12600	12600	12600	0
82	20240531	174500	1926810970	12600	12600	12600	12600	0
83	20240531	174400	1926810970	12600	12600	12600	12600	0
84	20240531	174300	1926810970	12600	12600	12600	12600	0
85	20240531	174200	1926810970	12600	12600	12600	12600	0
86	20240531	174100	1926810970	12600	12600	12600	12600	0
87	20240531	174000	1926810970	12600	12600	12600	12600	0
88	20240531	173900	1926810970	12600	12600	12600	12600	0
89	20240531	173800	1926810970	12600	12600	12600	12600	0
90	20240531	173700	1926810970	12600	12600	12600	12600	0
91	20240531	173600	1926810970	12600	12600	12600	12600	0
92	20240531	173500	1926810970	12600	12600	12600	12600	18510
93	20240531	173400	1926810970	12600	12600	12600	12600	0
94	20240531	173300	1926810970	12600	12600	12600	12600	0
95	20240531	173200	1926810970	12600	12600	12600	12600	0
96	20240531	173100	1926810970	12600	12600	12600	12600	0
97	20240531	173000	1926810970	12600	12600	12600	12600	0
98	20240531	172900	1926810970	12600	12600	12600	12600	0
99	20240531	172800	1926810970	12600	12600	12600	12600	0
100	20240531	172700	1926810970	12600	12600	12600	12600	0
101	20240531	172600	1926810970	12600	12600	12600	12600	0
102	20240531	172500	1926810970	12600	12600	12600	12600	0
103	20240531	172400	1926810970	12600	12600	12600	12600	0
104	20240531	172300	1926810970	12600	12600	12600	12600	0
105	20240531	172200	1926810970	12600	12600	12600	12600	0
106	20240531	172100	1926810970	12600	12600	12600	12600	0
107	20240531	172000	1926810970	12600	12600	12600	12600	0
108	20240531	171900	1926810970	12600	12600	12600	12600	0
109	20240531	171800	1926810970	12600	12600	12600	12600	0
110	20240531	171700	1926810970	12600	12600	12600	12600	0
111	20240531	171600	1926810970	12600	12600	12600	12600	0
112	20240531	171500	1926810970	12600	12600	12600	12600	0
113	20240531	171400	1926810970	12600	12600	12600	12600	0
114	20240531	171300	1926810970	12600	12600	12600	12600	0
115	20240531	171200	1926810970	12600	12600	12600	12600	0
116	20240531	171100	1926810970	12600	12600	12600	12600	0
117	20240531	171000	1926810970	12600	12600	12600	12600	0
118	20240531	170900	1926810970	12600	12600	12600	12600	0
119	20240531	170800	1926810970	12600	12600	12600	12600	0
120	20240531	170700	1926810970	12600	12600	12600	12600	0
121	20240531	170600	1926810970	12600	12600	12600	12600	0
122	20240531	170500	1926810970	12600	12600	12600	12600	18510
123	20240531	170400	1926810970	12600	12600	12600	12600	0
124	20240531	170300	1926810970	12600	12600	12600	12600	0
125	20240531	170200	1926810970	12600	12600	12600	12600	0
126	20240531	170100	1926810970	12600	12600	12600	12600	0
127	20240531	170000	1926810970	12600	12600	12600	12600	0
128	20240531	165900	1926810970	12600	12600	12600	12600	0
129	20240531	165800	1926810970	12600	12600	12600	12600	0
130	20240531	165700	1926810970	12600	12600	12600	12600	0
131	20240531	165600	1926810970	12600	12600	12600	12600	0
132	20240531	165500	1926810970	12600	12600	12600	12600	0
133	20240531	165400	1926810970	12600	12600	12600	12600	0
134	20240531	165300	1926810970	12600	12600	12600	12600	0
135	20240531	165200	1926810970	12600	12600	12600	12600	0
136	20240531	165100	1926810970	12600	12600	12600	12600	0
137	20240531	165000	1926810970	12600	12600	12600	12600	0
138	20240531	164900	1926810970	12600	12600	12600	12600	0
139	20240531	164800	1926810970	12600	12600	12600	12600	0
140	20240531	164700	1926810970	12600	12600	12600	12600	0
141	20240531	164600	1926810970	12600	12600	12600	12600	0
142	20240531	164500	1926810970	12600	12600	12600	12600	0
143	20240531	164400	1926810970	12600	12600	12600	12600	0
144	20240531	164300	1926810970	12600	12600	12600	12600	0
145	20240531	164200	1926810970	12600	12600	12600	12600	0
146	20240531	164100	1926810970	12600	12600	12600	12600	0
147	20240531	164000	1926810970	12600	12600	12600	12600	0
148	20240531	163900	1926810970	12600	12600	12600	12600	0
149	20240531	163800	1926810970	12600	12600	12600	12600	0
150	20240531	163700	1926810970	12600	12600	12600	12600	0
151	20240531	163600	1926810970	12600	12600	12600	12600	0
152	20240531	163500	1926810970	12600	12600	12600	12600	18510
153	20240531	163400	1926810970	12600	12600	12600	12600	0
154	20240531	163300	1926810970	12600	12600	12600	12600	0
155	20240531	163200	1926810970	12600	12600	12600	12600	0
156	20240531	163100	1926810970	12600	12600	12600	12600	0
157	20240531	163000	1926810970	12600	12600	12600	12600	0
158	20240531	162900	1926810970	12600	12600	12600	12600	0
159	20240531	162800	1926810970	12600	12600	12600	12600	0
160	20240531	162700	1926810970	12600	12600	12600	12600	0
161	20240531	162600	1926810970	12600	12600	12600	12600	0
162	20240531	162500	1926810970	12600	12600	12600	12600	0
163	20240531	162400	1926810970	12600	12600	12600	12600	0
164	20240531	162300	1926810970	12600	12600	12600	12600	0
165	20240531	162200	1926810970	12600	12600	12600	12600	0
166	20240531	162100	1926810970	12600	12600	12600	12600	0
167	20240531	162000	1926810970	12600	12600	12600	12600	0
168	20240531	161900	1926810970	12600	12600	12600	12600	0
169	20240531	161800	1926810970	12600	12600	12600	12600	0
170	20240531	161700	1926810970	12600	12600	12600	12600	0
171	20240531	161600	1926810970	12600	12600	12600	12600	0
172	20240531	161500	1926810970	12600	12600	12600	12600	0
173	20240531	161400	1926810970	12600	12600	12600	12600	0
174	20240531	161300	1926810970	12600	12600	12600	12600	0
175	20240531	161200	1926810970	12600	12600	12600	12600	0
176	20240531	161100	1926810970	12600	12600	12600	12600	0
177	20240531	161000	1926810970	12600	12600	12600	12600	0
178	20240531	160900	1926810970	12600	12600	12600	12600	0
179	20240531	160800	1926810970	12600	12600	12600	12600	0
180	20240531	160700	1926810970	12600	12600	12600	12600	0
181	20240531	160600	1926810970	12600	12600	12600	12600	0
182	20240531	160500	1926810970	12600	12600	12600	12600	18510
183	20240531	160400	1926810970	12600	12600	12600	12600	0
184	20240531	160300	1926810970	12600	12600	12600	12600	0
185	20240531	160200	1926810970	12600	12600	12600	12600	0
186	20240531	160100	1926810970	12600	12600	12600	12600	0
187	20240531	160000	1926810970	12600	12600	12600	12600	0
188	20240531	155900	1926810970	12600	12600	12600	12600	0
189	20240531	155800	1926810970	12600	12600	12600	12600	0
190	20240531	155700	1926810970	12600	12600	12600	12600	0
191	20240531	155600	1926810970	12600	12600	12600	12600	0
192	20240531	155500	1926810970	12600	12600	12600	12600	0
193	20240531	155400	1926810970	12600	12600	12600	12600	0
194	20240531	155300	1926810970	12600	12600	12600	12600	0
195	20240531	155200	1926810970	12600	12600	12600	12600	0
196	20240531	155100	1926810970	12600	12600	12600	12600	0
197	20240531	155000	1926810970	12600	12600	12600	12600	0
198	20240531	154900	1926810970	12600	12600	12600	12600	0
199	20240531	154800	1926810970	12600	12600	12600	12600	0
200	20240531	154700	1926810970	12600	12600	12600	12600	0
201	20240531	154600	1926810970	12600	12600	12600	12600	0
202	20240531	154500	1926810970	12600	12600	12600	12600	0
203	20240531	154400	1926810970	12600	12600	12600	12600	0
204	20240531	154300	1926810970	12600	12600	12600	12600	0
205	20240531	154200	1926810970	12600	12600	12600	12600	0
206	20240531	154100	1926810970	12600	12600	12600	12600	0
207	20240531	154000	1926810970	12600	12600	12600	12600	0
208	20240531	153900	1926810970	12600	12600	12600	12600	0
209	20240531	153800	1926810970	12600	12600	12600	12600	0
210	20240531	153700	1926810970	12600	12600	12600	12600	0
211	20240531	153600	1926810970	12600	12600	12600	12600	0
212	20240531	153500	1926810970	12600	12600	12600	12600	18510
213	20240531	153400	1926810970	12600	12600	12600	12600	0
214	20240531	153300	1926810970	12600	12600	12600	12600	0
215	20240531	153200	1926810970	12600	12600	12600	12600	0
216	20240531	153100	1926810970	12600	12600	12600	12600	0
217	20240531	153000	1926810970	12600	12600	12600	12600	18510
218	20240531	152900	1693584970	12430	12430	12430	12430	0
219	20240531	152800	1693584970	12430	12430	12430	12430	0
220	20240531	152700	1693584970	12430	12430	12430	12430	0
221	20240531	152600	1693584970	12430	12430	12430	12430	0
222	20240531	152500	1693584970	12430	12430	12430	12430	0
223	20240531	152400	1693584970	12430	12430	12430	12430	0
224	20240531	152300	1693584970	12430	12430	12430	12430	0
225	20240531	152200	1693584970	12430	12430	12430	12430	0
226	20240531	152100	1693584970	12430	12430	12430	12430	0
227	20240531	152000	1693584970	12430	12430	12430	12430	0
228	20240531	151900	1693584970	12430	12410	12430	12410	276
229	20240531	151800	1690158430	12410	12370	12410	12360	1015
230	20240531	151700	1677571900	12400	12390	12400	12370	427
231	20240531	151600	1672283460	12390	12400	12400	12390	241
232	20240531	151500	1669296370	12410	12400	12410	12400	49
233	20240531	151400	1668688290	12410	12410	12420	12370	316
234	20240531	151300	1664766610	12370	12400	12430	12370	547
235	20240531	151200	1657974830	12400	12410	12420	12400	503
236	20240531	151100	1651734810	12420	12400	12430	12400	231
237	20240531	151000	1648867010	12410	12400	12430	12400	487
238	20240531	150900	1642816340	12400	12430	12430	12400	159
239	20240531	150800	1640842010	12430	12430	12430	12430	48
240	20240531	150700	1640245370	12430	12400	12430	12360	933
241	20240531	150600	1628658330	12360	12400	12400	12360	1107
242	20240531	150500	1614962910	12380	12390	12400	12380	617
243	20240531	150400	1607317890	12380	12390	12390	12380	69
244	20240531	150300	1606463080	12400	12400	12400	12380	329
245	20240531	150200	1602386310	12400	12400	12420	12400	479
246	20240531	150100	1596442430	12400	12400	12420	12400	65
247	20240531	150000	1595635710	12420	12400	12430	12400	124
248	20240531	145900	1594096760	12430	12410	12430	12400	1298
249	20240531	145800	1577973470	12420	12430	12450	12410	414
250	20240531	145700	1572826990	12430	12450	12450	12430	53
251	20240531	145600	1572167180	12450	12450	12450	12430	152
252	20240531	145500	1570275360	12430	12480	12480	12430	153
253	20240531	145400	1568369460	12480	12480	12480	12480	57
254	20240531	145300	1567658100	12470	12480	12480	12460	156
255	20240531	145200	1565712530	12480	12460	12480	12460	60
256	20240531	145100	1564963810	12480	12460	12480	12460	38
257	20240531	145000	1564489750	12460	12460	12460	12460	58
258	20240531	144900	1563767070	12430	12440	12460	12420	518
259	20240531	144800	1557321240	12440	12430	12440	12420	347
260	20240531	144700	1553007090	12430	12480	12480	12430	192
261	20240531	144600	1550615290	12500	12460	12500	12460	141
262	20240531	144500	1548854700	12500	12500	12500	12460	99
263	20240531	144400	1547618000	12510	12480	12510	12480	107
264	20240531	144300	1546281730	12450	12450	12510	12450	1011
265	20240531	144200	1533687170	12440	12440	12450	12410	261
266	20240531	144100	1530440210	12440	12400	12450	12400	230
267	20240531	144000	1527580070	12450	12440	12450	12400	1594
268	20240531	143900	1507791160	12440	12440	12450	12440	38
269	20240531	143800	1507318200	12430	12430	12450	12410	85
270	20240531	143700	1506261930	12450	12430	12450	12430	51
271	20240531	143600	1505627040	12450	12430	12450	12430	142
272	20240531	143500	1503860920	12430	12440	12450	12430	253
273	20240531	143400	1500714150	12450	12440	12450	12440	155
274	20240531	143300	1498784660	12440	12450	12450	12430	101
275	20240531	143200	1497528210	12450	12450	12450	12400	55
276	20240531	143100	1496843610	12450	12410	12450	12400	317
277	20240531	143000	1492905350	12420	12410	12420	12410	29
278	20240531	142900	1492545210	12420	12400	12420	12400	36
279	20240531	142800	1492098420	12390	12390	12390	12390	12
280	20240531	142700	1491949740	12390	12390	12450	12390	1343
281	20240531	142600	1475251930	12390	12430	12430	12390	2031
282	20240531	142500	1450016510	12440	12440	12440	12440	130
283	20240531	142400	1448399310	12440	12450	12450	12440	49
284	20240531	142300	1447789560	12440	12440	12450	12440	126
285	20240531	142200	1446222060	12450	12450	12450	12440	896
286	20240531	142100	1435071990	12450	12470	12480	12450	198
287	20240531	142000	1432605920	12470	12480	12480	12470	720
288	20240531	141900	1423620510	12480	12490	12500	12480	828
289	20240531	141800	1413279180	12490	12490	12490	12490	42
290	20240531	141700	1412754600	12500	12500	12500	12500	189
291	20240531	141600	1410392100	12500	12500	12500	12500	139
292	20240531	141500	1408654600	12500	12490	12510	12490	122
293	20240531	141400	1407129490	12510	12510	12510	12510	47
294	20240531	141300	1406541520	12510	12480	12510	12480	50
295	20240531	141200	1405917010	12530	12520	12530	12520	98
296	20240531	141100	1404689770	12530	12500	12530	12470	108
297	20240531	141000	1403339650	12520	12520	12520	12520	149
298	20240531	140900	1401474170	12470	12510	12520	12470	748
299	20240531	140800	1392119820	12510	12470	12510	12460	404
300	20240531	140700	1387070460	12460	12450	12470	12450	29
301	20240531	140600	1386709040	12450	12440	12450	12440	36
302	20240531	140500	1386261140	12440	12510	12510	12440	16
303	20240531	140400	1386061470	12510	12480	12510	12450	451
304	20240531	140300	1380435430	12510	12460	12510	12450	1764
305	20240531	140200	1358393850	12450	12450	12450	12440	123
306	20240531	140100	1356862630	12450	12450	12450	12450	11
307	20240531	140000	1356725680	12450	12450	12490	12440	792
308	20240531	135900	1346847660	12450	12470	12490	12450	170
309	20240531	135800	1344724790	12450	12450	12490	12450	54
310	20240531	135700	1344051930	12440	12490	12490	12440	49
311	20240531	135600	1343440220	12440	12480	12490	12440	40
312	20240531	135500	1342941260	12480	12440	12480	12440	15
313	20240531	135400	1342754100	12430	12430	12490	12430	28
314	20240531	135300	1342405220	12490	12440	12490	12430	279
315	20240531	135200	1338931470	12440	12490	12490	12440	1893
316	20240531	135100	1315323670	12470	12470	12500	12470	415
317	20240531	135000	1310140490	12490	12490	12490	12470	115
318	20240531	134900	1308704680	12470	12490	12490	12460	153
319	20240531	134800	1306795400	12480	12460	12490	12460	346
320	20240531	134700	1302477010	12460	12480	12490	12460	536
321	20240531	134600	1295789580	12460	12460	12480	12460	174
322	20240531	134500	1293619840	12480	12480	12480	12450	9
323	20240531	134400	1293507610	12470	12450	12470	12450	199
324	20240531	134300	1291027480	12440	12450	12450	12430	100
325	20240531	134200	1289783370	12430	12430	12450	12430	58
326	20240531	134100	1289061870	12430	12430	12450	12430	126
327	20240531	134000	1287493790	12430	12430	12430	12430	4
328	20240531	133900	1287444070	12430	12440	12450	12430	1207
329	20240531	133800	1272427650	12430	12440	12440	12430	108
330	20240531	133700	1271084390	12430	12420	12440	12420	116
331	20240531	133600	1269641900	12420	12420	12440	12420	53
332	20240531	133500	1268983360	12420	12420	12440	12420	764
333	20240531	133400	1259481690	12420	12440	12440	12400	868
334	20240531	133300	1248689880	12440	12440	12440	12400	109
335	20240531	133200	1247334040	12440	12440	12440	12400	45
336	20240531	133100	1246774360	12420	12400	12430	12400	1354
337	20240531	133000	1229949940	12400	12400	12400	12400	20
338	20240531	132900	1229701940	12400	12400	12420	12400	89
339	20240531	132800	1228597280	12400	12410	12420	12400	320
340	20240531	132700	1224624080	12400	12410	12410	12400	81
341	20240531	132600	1223619150	12390	12390	12390	12390	3
342	20240531	132500	1223581980	12390	12380	12390	12380	17
343	20240531	132400	1223371390	12380	12420	12420	12380	23
344	20240531	132300	1223086010	12400	12400	12400	12400	82
345	20240531	132200	1222069210	12400	12420	12420	12400	100
346	20240531	132100	1220829170	12400	12380	12400	12380	7
347	20240531	132000	1220742430	12380	12380	12380	12380	20
348	20240531	131900	1220494830	12370	12430	12430	12370	35
349	20240531	131800	1220060530	12430	12360	12430	12360	14
350	20240531	131700	1219886760	12360	12360	12360	12360	2
351	20240531	131600	1219862040	12360	12360	12360	12360	0
352	20240531	131500	1219862040	12360	12360	12400	12360	48
353	20240531	131400	1219268600	12400	12430	12430	12360	369
354	20240531	131300	1214702100	12370	12370	12370	12370	3
355	20240531	131200	1214664990	12360	12360	12360	12360	10
356	20240531	131100	1214541390	12360	12400	12440	12360	83
357	20240531	131000	1213510530	12440	12370	12440	12360	600
358	20240531	130900	1206086440	12430	12360	12440	12360	64
359	20240531	130800	1205290960	12440	12420	12440	12360	65
360	20240531	130700	1204483420	12420	12360	12420	12360	110
361	20240531	130600	1203118760	12360	12370	12370	12360	88
362	20240531	130500	1202030590	12360	12360	12360	12360	115
363	20240531	130400	1200609190	12360	12430	12440	12360	29
364	20240531	130300	1200249320	12400	12370	12430	12360	297
365	20240531	130200	1196572480	12360	12360	12360	12360	7
366	20240531	130100	1196485960	12360	12360	12360	12360	9
367	20240531	130000	1196374720	12360	12370	12370	12360	6
368	20240531	125900	1196300530	12360	12440	12440	12360	539
369	20240531	125800	1189623830	12410	12420	12440	12410	24
370	20240531	125700	1189325820	12420	12420	12420	12420	124
371	20240531	125600	1187785740	12420	12450	12450	12420	139
372	20240531	125500	1186056480	12450	12430	12450	12400	141
373	20240531	125400	1184303930	12450	12430	12450	12400	757
374	20240531	125300	1174903190	12400	12440	12450	12400	136
375	20240531	125200	1173211130	12440	12400	12440	12400	295
376	20240531	125100	1169550710	12400	12430	12430	12400	88
377	20240531	125000	1168456960	12440	12420	12450	12420	261
378	20240531	124900	1165208780	12420	12430	12430	12400	312
379	20240531	124800	1161331150	12450	12400	12450	12400	183
380	20240531	124700	1159056780	12400	12400	12420	12400	164
381	20240531	124600	1157021130	12400	12420	12420	12400	192
382	20240531	124500	1154637260	12390	12380	12390	12370	262
383	20240531	124400	1151394820	12380	12400	12400	12380	78
384	20240531	124300	1150428390	12390	12390	12430	12390	29
385	20240531	124200	1150069000	12400	12410	12430	12400	861
386	20240531	124100	1139391610	12410	12430	12430	12400	720
387	20240531	124000	1130452380	12450	12420	12450	12420	187
388	20240531	123900	1128126390	12420	12450	12480	12420	96
389	20240531	123800	1126931390	12420	12420	12480	12420	103
390	20240531	123700	1125648740	12420	12480	12480	12420	77
391	20240531	123600	1124690030	12410	12430	12480	12400	760
392	20240531	123500	1115259240	12430	12450	12450	12430	11
393	20240531	123400	1115122350	12450	12480	12480	12450	590
394	20240531	123300	1107759240	12480	12480	12490	12480	52
395	20240531	123200	1107110030	12500	12480	12500	12480	499
396	20240531	123100	1100882310	12480	12490	12500	12480	359
397	20240531	123000	1096399760	12500	12470	12510	12470	1725
398	20240531	122900	1074840740	12470	12470	12470	12460	501
399	20240531	122800	1068594360	12470	12480	12480	12460	78
400	20240531	122700	1067621900	12460	12480	12490	12460	120
401	20240531	122600	1066124180	12450	12440	12480	12440	342
402	20240531	122500	1061857140	12480	12480	12480	12480	55
403	20240531	122400	1061170740	12480	12480	12480	12430	1174
404	20240531	122300	1046522170	12480	12440	12490	12440	2056
405	20240531	122200	1020874900	12440	12450	12450	12440	208
406	20240531	122100	1018285570	12440	12430	12440	12430	2487
407	20240531	122000	987353740	12410	12400	12420	12400	825
408	20240531	121900	977114470	12400	12390	12400	12390	1079
409	20240531	121800	963738590	12400	12400	12400	12380	2154
410	20240531	121700	937049570	12400	12390	12400	12390	16
411	20240531	121600	936851270	12390	12390	12400	12390	538
412	20240531	121500	930181140	12400	12400	12400	12380	1410
413	20240531	121400	912707540	12400	12390	12400	12380	160
414	20240531	121300	910724780	12390	12390	12390	12390	138
415	20240531	121200	909014960	12390	12390	12390	12380	90
416	20240531	121100	907899890	12380	12370	12380	12370	67
417	20240531	121000	907070460	12370	12370	12370	12370	6
418	20240531	120900	906996240	12370	12380	12380	12370	56
419	20240531	120800	906303070	12370	12360	12370	12360	41
420	20240531	120700	905795930	12360	12370	12370	12360	6
421	20240531	120600	905721750	12350	12380	12380	12350	57
422	20240531	120500	905016210	12340	12390	12390	12340	651
423	20240531	120400	896952040	12400	12320	12400	12320	181
424	20240531	120300	894709520	12320	12320	12320	12320	4
425	20240531	120200	894660240	12320	12390	12400	12320	231
426	20240531	120100	891801050	12320	12390	12390	12320	56
427	20240531	120000	891107420	12320	12390	12390	12320	495
428	20240531	115900	884990540	12320	12390	12390	12320	65
429	20240531	115800	884185750	12320	12370	12380	12310	1175
430	20240531	115700	869648670	12300	12310	12310	12300	112
431	20240531	115600	868270040	12310	12310	12310	12310	1
432	20240531	115500	868257730	12310	12310	12310	12310	18
433	20240531	115400	868036150	12300	12300	12300	12300	1
434	20240531	115300	868023850	12300	12300	12300	12300	27
435	20240531	115200	867691750	12320	12320	12360	12320	740
436	20240531	115100	858556980	12320	12330	12330	12320	85
437	20240531	115000	857509260	12330	12320	12330	12320	103
438	20240531	114900	856240290	12320	12330	12330	12320	32
439	20240531	114800	855845820	12320	12320	12320	12320	159
440	20240531	114700	853886940	12320	12320	12320	12320	2
441	20240531	114600	853862300	12320	12320	12320	12320	3
442	20240531	114500	853825340	12320	12330	12330	12320	34
443	20240531	114400	853406390	12330	12340	12340	12330	136
444	20240531	114300	851728710	12340	12340	12340	12340	15
445	20240531	114200	851543610	12330	12340	12340	12330	8
446	20240531	114100	851444960	12330	12330	12330	12330	45
447	20240531	114000	850890110	12330	12330	12350	12330	12
448	20240531	113900	850742090	12330	12330	12330	12330	0
449	20240531	113800	850742090	12330	12350	12350	12330	120
450	20240531	113700	849260290	12340	12330	12340	12330	43
451	20240531	113600	848730000	12340	12330	12350	12330	592
452	20240531	113500	841420070	12330	12320	12330	12320	11
453	20240531	113400	841284540	12320	12330	12330	12320	74
454	20240531	113300	840372850	12340	12340	12340	12340	105
455	20240531	113200	839077150	12320	12330	12330	12320	11
456	20240531	113100	838941550	12340	12350	12350	12340	577
457	20240531	113000	831821210	12350	12340	12350	12340	44
458	20240531	112900	831277830	12340	12330	12340	12330	221
459	20240531	112800	828551210	12320	12320	12330	12320	26
460	20240531	112700	828230880	12330	12330	12330	12330	0
461	20240531	112600	828230880	12330	12330	12330	12320	12
462	20240531	112500	828083020	12340	12320	12340	12320	44
463	20240531	112400	827540180	12320	12330	12330	12300	155
464	20240531	112300	825629570	12330	12340	12340	12330	181
465	20240531	112200	823397310	12330	12310	12330	12310	60
466	20240531	112100	822657580	12300	12310	12310	12300	136
467	20240531	112000	820983600	12310	12310	12320	12310	1436
468	20240531	111900	803293460	12310	12330	12330	12310	183
469	20240531	111800	801040210	12320	12320	12320	12320	53
470	20240531	111700	800387250	12330	12320	12330	12310	348
471	20240531	111600	796102050	12320	12320	12330	12310	608
472	20240531	111500	788611180	12310	12310	12310	12310	62
473	20240531	111400	787847960	12310	12310	12310	12300	479
474	20240531	111300	781951880	12320	12310	12320	12310	92
475	20240531	111200	780818820	12310	12290	12320	12290	1290
476	20240531	111100	764938640	12290	12280	12290	12280	112
477	20240531	111000	763562270	12250	12260	12260	12250	295
478	20240531	110900	759947770	12260	12260	12260	12260	3
479	20240531	110800	759910990	12260	12260	12260	12260	0
480	20240531	110700	759910990	12260	12290	12290	12260	260
481	20240531	110600	756715650	12290	12260	12290	12260	11
482	20240531	110500	756580550	12270	12270	12270	12270	6
483	20240531	110400	756506930	12270	12290	12290	12270	84
484	20240531	110300	755475530	12300	12300	12300	12300	236
485	20240531	110200	752572730	12300	12290	12300	12290	65
486	20240531	110100	751773360	12300	12270	12300	12270	549
487	20240531	110000	745025660	12290	12290	12290	12290	55
488	20240531	105900	744349710	12290	12270	12300	12270	232
489	20240531	105800	741502040	12270	12280	12280	12270	100
490	20240531	105700	740274070	12280	12270	12300	12270	286
491	20240531	105600	736759180	12270	12270	12270	12270	236
492	20240531	105500	733863460	12270	12270	12270	12270	0
493	20240531	105400	733863460	12270	12250	12280	12250	193
494	20240531	105300	731493520	12280	12280	12280	12280	8
495	20240531	105200	731395280	12270	12270	12280	12270	140
496	20240531	105100	729677420	12220	12240	12240	12220	174
497	20240531	105000	727547720	12240	12220	12240	12220	106
498	20240531	104900	726251180	12220	12220	12220	12220	25
499	20240531	104800	725945680	12210	12270	12270	12210	13
500	20240531	104700	725786350	12270	12210	12270	12210	9
501	20240531	104600	725676400	12210	12210	12210	12210	3
502	20240531	104500	725639770	12270	12240	12270	12210	93
503	20240531	104400	724501510	12200	12200	12200	12200	0
504	20240531	104300	724501510	12200	12200	12240	12200	47
505	20240531	104200	723926990	12190	12210	12210	12170	1038
506	20240531	104100	711271870	12230	12290	12290	12190	10192
507	20240531	104000	586561170	12290	12290	12290	12290	23
508	20240531	103900	586278500	12290	12280	12290	12280	31
509	20240531	103800	585897570	12280	12320	12320	12280	52
510	20240531	103700	585257400	12320	12320	12320	12320	156
511	20240531	103600	583335480	12280	12290	12290	12280	34
512	20240531	103500	582917860	12280	12310	12310	12280	66
513	20240531	103400	582105520	12300	12300	12300	12300	0
514	20240531	103300	582105520	12300	12300	12300	12280	213
515	20240531	103200	579487720	12280	12300	12300	12280	14
516	20240531	103100	579315780	12280	12300	12300	12280	1410
517	20240531	103000	561994720	12290	12300	12300	12290	307
518	20240531	102900	558218650	12300	12300	12300	12300	21
519	20240531	102800	557960350	12310	12320	12320	12310	13
520	20240531	102700	557800290	12290	12290	12290	12290	6
521	20240531	102600	557726550	12290	12280	12290	12280	1082
522	20240531	102500	544439060	12340	12340	12340	12340	1
523	20240531	102400	544426720	12340	12290	12340	12280	209
524	20240531	102300	541856090	12310	12370	12370	12310	186
525	20240531	102200	539566310	12370	12370	12370	12370	0
526	20240531	102100	539566310	12370	12290	12370	12290	79
527	20240531	102000	538589320	12370	12290	12370	12290	5
528	20240531	101900	538527790	12340	12370	12370	12340	112
529	20240531	101800	537144150	12370	12340	12370	12340	3
530	20240531	101700	537107100	12370	12370	12370	12370	13
531	20240531	101600	536946290	12370	12370	12370	12340	50
532	20240531	101500	536328270	12370	12340	12370	12340	276
533	20240531	101400	532919310	12340	12360	12360	12340	53
534	20240531	101300	532264250	12390	12380	12390	12380	150
535	20240531	101200	530407210	12340	12330	12380	12330	3061
536	20240531	101100	492643060	12320	12300	12320	12300	906
537	20240531	101000	481498000	12290	12290	12290	12290	27
538	20240531	100900	481166170	12270	12270	12270	12270	8
539	20240531	100800	481068010	12270	12270	12270	12270	211
540	20240531	100700	478479040	12260	12260	12260	12260	273
541	20240531	100600	475132060	12260	12280	12280	12260	619
542	20240531	100500	467537450	12280	12280	12280	12280	63
543	20240531	100400	466763810	12280	12300	12300	12280	89
544	20240531	100300	465670370	12300	12320	12320	12300	9
545	20240531	100200	465559550	12320	12320	12320	12320	1
546	20240531	100100	465547230	12320	12270	12320	12270	271
547	20240531	100000	462210760	12310	12300	12310	12300	104
548	20240531	095900	460931270	12270	12270	12270	12270	0
549	20240531	095800	460931270	12270	12280	12280	12270	323
550	20240531	095700	456967560	12290	12300	12300	12290	308
551	20240531	095600	453179240	12300	12290	12300	12290	292
552	20240531	095500	449590010	12290	12240	12290	12240	114
553	20240531	095400	448191850	12240	12260	12260	12240	3331
554	20240531	095300	407412910	12310	12260	12310	12260	5
555	20240531	095200	407351510	12310	12270	12310	12250	1412
556	20240531	095100	390047080	12270	12260	12300	12260	326
557	20240531	095000	386044450	12270	12290	12290	12270	192
558	20240531	094900	383686740	12290	12280	12330	12280	267
559	20240531	094800	380398890	12260	12280	12280	12260	2941
560	20240531	094700	344334740	12280	12290	12290	12280	1545
561	20240531	094600	325348900	12320	12330	12330	12290	164
562	20240531	094500	323328140	12330	12340	12340	12290	167
563	20240531	094400	321269130	12340	12340	12340	12340	10
564	20240531	094300	321145730	12290	12340	12340	12290	506
565	20240531	094200	314924760	12340	12320	12340	12300	409
566	20240531	094100	309885740	12330	12360	12360	12330	224
567	20240531	094000	307123770	12360	12340	12430	12320	1728
568	20240531	093900	285739930	12350	12300	12350	12290	282
569	20240531	093800	282273930	12290	12350	12350	12290	86
570	20240531	093700	281214270	12290	12290	12300	12290	69
571	20240531	093600	280366240	12350	12360	12360	12290	719
572	20240531	093500	271526540	12350	12300	12360	12290	3486
573	20240531	093400	228552850	12300	12360	12360	12290	147
574	20240531	093300	226740990	12300	12300	12300	12300	190
575	20240531	093200	224403990	12300	12360	12360	12300	1407
576	20240531	093100	207095500	12310	12370	12370	12310	326
577	20240531	093000	203081610	12330	12380	12380	12310	110
578	20240531	092900	201725270	12380	12350	12380	12310	1305
579	20240531	092800	185647670	12350	12380	12380	12350	508
580	20240531	092700	179368590	12360	12380	12380	12360	248
581	20240531	092600	176299470	12390	12370	12390	12370	124
582	20240531	092500	174765550	12360	12370	12370	12360	170
583	20240531	092400	172664240	12360	12370	12370	12360	153
584	20240531	092300	170771800	12360	12370	12370	12360	275
585	20240531	092200	167370590	12320	12330	12340	12320	333
586	20240531	092100	163262730	12320	12360	12360	12320	137
587	20240531	092000	161572770	12320	12320	12320	12320	0
588	20240531	091900	161572770	12320	12390	12390	12310	1344
589	20240531	091800	144986760	12340	12400	12400	12340	518
590	20240531	091700	138568960	12390	12400	12400	12390	47
591	20240531	091600	137986280	12400	12390	12420	12390	264
592	20240531	091500	134712030	12390	12410	12410	12390	186
593	20240531	091400	132405760	12430	12410	12430	12400	288
594	20240531	091300	128828040	12440	12390	12440	12380	1816
595	20240531	091200	106292770	12340	12400	12400	12340	1674
596	20240531	091100	85589710	12380	12400	12400	12370	218
597	20240531	091000	82888780	12400	12400	12400	12390	170
598	20240531	090900	80781240	12400	12400	12420	12370	489
599	20240531	090800	74715560	12390	12400	12400	12390	53
600	20240531	090700	74058880	12370	12410	12410	12370	151
601	20240531	090600	72186670	12410	12400	12420	12370	267
602	20240531	090500	68874950	12400	12340	12400	12300	365
603	20240531	090400	64364240	12340	12390	12390	12290	1169
604	20240531	090300	49982810	12310	12350	12390	12300	752
605	20240531	090200	40705650	12350	12310	12350	12310	240
606	20240531	090100	37746350	12310	12290	12320	12290	640
607	20240531	090000	29868210	12410	12400	12440	12380	2409