KissMeData/032190/min/candle-20240531.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240531	191400	3591148910	11550	11550	11550	11550	213972
3	20240531	191300	3591148910	11550	11550	11550	11550	0
4	20240531	191200	3591148910	11550	11550	11550	11550	0
5	20240531	191100	3591148910	11550	11550	11550	11550	0
6	20240531	191000	3591148910	11550	11550	11550	11550	0
7	20240531	190900	3591148910	11550	11550	11550	11550	0
8	20240531	190800	3591148910	11550	11550	11550	11550	0
9	20240531	190700	3591148910	11550	11550	11550	11550	0
10	20240531	190600	3591148910	11550	11550	11550	11550	0
11	20240531	190500	3591148910	11550	11550	11550	11550	0
12	20240531	190400	3591148910	11550	11550	11550	11550	0
13	20240531	190300	3591148910	11550	11550	11550	11550	0
14	20240531	190200	3591148910	11550	11550	11550	11550	0
15	20240531	190100	3591148910	11550	11550	11550	11550	0
16	20240531	190000	3591148910	11550	11550	11550	11550	0
17	20240531	185900	3591148910	11550	11550	11550	11550	0
18	20240531	185800	3591148910	11550	11550	11550	11550	0
19	20240531	185700	3591148910	11550	11550	11550	11550	0
20	20240531	185600	3591148910	11550	11550	11550	11550	0
21	20240531	185500	3591148910	11550	11550	11550	11550	0
22	20240531	185400	3591148910	11550	11550	11550	11550	0
23	20240531	185300	3591148910	11550	11550	11550	11550	0
24	20240531	185200	3591148910	11550	11550	11550	11550	0
25	20240531	185100	3591148910	11550	11550	11550	11550	0
26	20240531	185000	3591148910	11550	11550	11550	11550	0
27	20240531	184900	3591148910	11550	11550	11550	11550	0
28	20240531	184800	3591148910	11550	11550	11550	11550	0
29	20240531	184700	3591148910	11550	11550	11550	11550	0
30	20240531	184600	3591148910	11550	11550	11550	11550	0
31	20240531	184500	3591148910	11550	11550	11550	11550	0
32	20240531	184400	3591148910	11550	11550	11550	11550	213972
33	20240531	184300	3591148910	11550	11550	11550	11550	0
34	20240531	184200	3591148910	11550	11550	11550	11550	0
35	20240531	184100	3591148910	11550	11550	11550	11550	0
36	20240531	184000	3591148910	11550	11550	11550	11550	0
37	20240531	183900	3591148910	11550	11550	11550	11550	0
38	20240531	183800	3591148910	11550	11550	11550	11550	0
39	20240531	183700	3591148910	11550	11550	11550	11550	0
40	20240531	183600	3591148910	11550	11550	11550	11550	0
41	20240531	183500	3591148910	11550	11550	11550	11550	0
42	20240531	183400	3591148910	11550	11550	11550	11550	0
43	20240531	183300	3591148910	11550	11550	11550	11550	0
44	20240531	183200	3591148910	11550	11550	11550	11550	0
45	20240531	183100	3591148910	11550	11550	11550	11550	0
46	20240531	183000	3591148910	11550	11550	11550	11550	0
47	20240531	182900	3591148910	11550	11550	11550	11550	0
48	20240531	182800	3591148910	11550	11550	11550	11550	0
49	20240531	182700	3591148910	11550	11550	11550	11550	0
50	20240531	182600	3591148910	11550	11550	11550	11550	0
51	20240531	182500	3591148910	11550	11550	11550	11550	0
52	20240531	182400	3591148910	11550	11550	11550	11550	0
53	20240531	182300	3591148910	11550	11550	11550	11550	0
54	20240531	182200	3591148910	11550	11550	11550	11550	0
55	20240531	182100	3591148910	11550	11550	11550	11550	0
56	20240531	182000	3591148910	11550	11550	11550	11550	0
57	20240531	181900	3591148910	11550	11550	11550	11550	0
58	20240531	181800	3591148910	11550	11550	11550	11550	0
59	20240531	181700	3591148910	11550	11550	11550	11550	0
60	20240531	181600	3591148910	11550	11550	11550	11550	0
61	20240531	181500	3591148910	11550	11550	11550	11550	0
62	20240531	181400	3591148910	11550	11550	11550	11550	213972
63	20240531	181300	3591148910	11550	11550	11550	11550	0
64	20240531	181200	3591148910	11550	11550	11550	11550	0
65	20240531	181100	3591148910	11550	11550	11550	11550	0
66	20240531	181000	3591148910	11550	11550	11550	11550	0
67	20240531	180900	3591148910	11550	11550	11550	11550	0
68	20240531	180800	3591148910	11550	11550	11550	11550	0
69	20240531	180700	3591148910	11550	11550	11550	11550	0
70	20240531	180600	3591148910	11550	11550	11550	11550	0
71	20240531	180500	3591148910	11550	11550	11550	11550	0
72	20240531	180400	3591148910	11550	11550	11550	11550	0
73	20240531	180300	3591148910	11550	11550	11550	11550	0
74	20240531	180200	3591148910	11550	11550	11550	11550	0
75	20240531	180100	3591148910	11550	11550	11550	11550	0
76	20240531	180000	3591148910	11550	11550	11550	11550	0
77	20240531	175900	3591148910	11550	11550	11550	11550	0
78	20240531	175800	3591148910	11550	11550	11550	11550	0
79	20240531	175700	3591148910	11550	11550	11550	11550	0
80	20240531	175600	3591148910	11550	11550	11550	11550	0
81	20240531	175500	3591148910	11550	11550	11550	11550	0
82	20240531	175400	3591148910	11550	11550	11550	11550	0
83	20240531	175300	3591148910	11550	11550	11550	11550	0
84	20240531	175200	3591148910	11550	11550	11550	11550	0
85	20240531	175100	3591148910	11550	11550	11550	11550	0
86	20240531	175000	3591148910	11550	11550	11550	11550	0
87	20240531	174900	3591148910	11550	11550	11550	11550	0
88	20240531	174800	3591148910	11550	11550	11550	11550	0
89	20240531	174700	3591148910	11550	11550	11550	11550	0
90	20240531	174600	3591148910	11550	11550	11550	11550	0
91	20240531	174500	3591148910	11550	11550	11550	11550	0
92	20240531	174400	3591148910	11550	11550	11550	11550	213972
93	20240531	174300	3591148910	11550	11550	11550	11550	0
94	20240531	174200	3591148910	11550	11550	11550	11550	0
95	20240531	174100	3591148910	11550	11550	11550	11550	0
96	20240531	174000	3591148910	11550	11550	11550	11550	0
97	20240531	173900	3591148910	11550	11550	11550	11550	0
98	20240531	173800	3591148910	11550	11550	11550	11550	0
99	20240531	173700	3591148910	11550	11550	11550	11550	0
100	20240531	173600	3591148910	11550	11550	11550	11550	0
101	20240531	173500	3591148910	11550	11550	11550	11550	0
102	20240531	173400	3591148910	11550	11550	11550	11550	0
103	20240531	173300	3591148910	11550	11550	11550	11550	0
104	20240531	173200	3591148910	11550	11550	11550	11550	0
105	20240531	173100	3591148910	11550	11550	11550	11550	0
106	20240531	173000	3591148910	11550	11550	11550	11550	0
107	20240531	172900	3591148910	11550	11550	11550	11550	0
108	20240531	172800	3591148910	11550	11550	11550	11550	0
109	20240531	172700	3591148910	11550	11550	11550	11550	0
110	20240531	172600	3591148910	11550	11550	11550	11550	0
111	20240531	172500	3591148910	11550	11550	11550	11550	0
112	20240531	172400	3591148910	11550	11550	11550	11550	0
113	20240531	172300	3591148910	11550	11550	11550	11550	0
114	20240531	172200	3591148910	11550	11550	11550	11550	0
115	20240531	172100	3591148910	11550	11550	11550	11550	0
116	20240531	172000	3591148910	11550	11550	11550	11550	0
117	20240531	171900	3591148910	11550	11550	11550	11550	0
118	20240531	171800	3591148910	11550	11550	11550	11550	0
119	20240531	171700	3591148910	11550	11550	11550	11550	0
120	20240531	171600	3591148910	11550	11550	11550	11550	0
121	20240531	171500	3591148910	11550	11550	11550	11550	0
122	20240531	171400	3591148910	11550	11550	11550	11550	213972
123	20240531	171300	3591148910	11550	11550	11550	11550	0
124	20240531	171200	3591148910	11550	11550	11550	11550	0
125	20240531	171100	3591148910	11550	11550	11550	11550	0
126	20240531	171000	3591148910	11550	11550	11550	11550	0
127	20240531	170900	3591148910	11550	11550	11550	11550	0
128	20240531	170800	3591148910	11550	11550	11550	11550	0
129	20240531	170700	3591148910	11550	11550	11550	11550	0
130	20240531	170600	3591148910	11550	11550	11550	11550	0
131	20240531	170500	3591148910	11550	11550	11550	11550	0
132	20240531	170400	3591148910	11550	11550	11550	11550	0
133	20240531	170300	3591148910	11550	11550	11550	11550	0
134	20240531	170200	3591148910	11550	11550	11550	11550	0
135	20240531	170100	3591148910	11550	11550	11550	11550	0
136	20240531	170000	3591148910	11550	11550	11550	11550	0
137	20240531	165900	3591148910	11550	11550	11550	11550	0
138	20240531	165800	3591148910	11550	11550	11550	11550	0
139	20240531	165700	3591148910	11550	11550	11550	11550	0
140	20240531	165600	3591148910	11550	11550	11550	11550	0
141	20240531	165500	3591148910	11550	11550	11550	11550	0
142	20240531	165400	3591148910	11550	11550	11550	11550	0
143	20240531	165300	3591148910	11550	11550	11550	11550	0
144	20240531	165200	3591148910	11550	11550	11550	11550	0
145	20240531	165100	3591148910	11550	11550	11550	11550	0
146	20240531	165000	3591148910	11550	11550	11550	11550	0
147	20240531	164900	3591148910	11550	11550	11550	11550	0
148	20240531	164800	3591148910	11550	11550	11550	11550	0
149	20240531	164700	3591148910	11550	11550	11550	11550	0
150	20240531	164600	3591148910	11550	11550	11550	11550	0
151	20240531	164500	3591148910	11550	11550	11550	11550	0
152	20240531	164400	3591148910	11550	11550	11550	11550	213972
153	20240531	164300	3591148910	11550	11550	11550	11550	0
154	20240531	164200	3591148910	11550	11550	11550	11550	0
155	20240531	164100	3591148910	11550	11550	11550	11550	0
156	20240531	164000	3591148910	11550	11550	11550	11550	0
157	20240531	163900	3591148910	11550	11550	11550	11550	0
158	20240531	163800	3591148910	11550	11550	11550	11550	0
159	20240531	163700	3591148910	11550	11550	11550	11550	0
160	20240531	163600	3591148910	11550	11550	11550	11550	0
161	20240531	163500	3591148910	11550	11550	11550	11550	0
162	20240531	163400	3591148910	11550	11550	11550	11550	0
163	20240531	163300	3591148910	11550	11550	11550	11550	0
164	20240531	163200	3591148910	11550	11550	11550	11550	0
165	20240531	163100	3591148910	11550	11550	11550	11550	0
166	20240531	163000	3591148910	11550	11550	11550	11550	0
167	20240531	162900	3591148910	11550	11550	11550	11550	0
168	20240531	162800	3591148910	11550	11550	11550	11550	0
169	20240531	162700	3591148910	11550	11550	11550	11550	0
170	20240531	162600	3591148910	11550	11550	11550	11550	0
171	20240531	162500	3591148910	11550	11550	11550	11550	0
172	20240531	162400	3591148910	11550	11550	11550	11550	0
173	20240531	162300	3591148910	11550	11550	11550	11550	0
174	20240531	162200	3591148910	11550	11550	11550	11550	0
175	20240531	162100	3591148910	11550	11550	11550	11550	0
176	20240531	162000	3591148910	11550	11550	11550	11550	0
177	20240531	161900	3591148910	11550	11550	11550	11550	0
178	20240531	161800	3591148910	11550	11550	11550	11550	0
179	20240531	161700	3591148910	11550	11550	11550	11550	0
180	20240531	161600	3591148910	11550	11550	11550	11550	0
181	20240531	161500	3591148910	11550	11550	11550	11550	0
182	20240531	161400	3591148910	11550	11550	11550	11550	213972
183	20240531	161300	3591148910	11550	11550	11550	11550	0
184	20240531	161200	3591148910	11550	11550	11550	11550	0
185	20240531	161100	3591148910	11550	11550	11550	11550	0
186	20240531	161000	3591148910	11550	11550	11550	11550	0
187	20240531	160900	3591148910	11550	11550	11550	11550	0
188	20240531	160800	3591148910	11550	11550	11550	11550	0
189	20240531	160700	3591148910	11550	11550	11550	11550	0
190	20240531	160600	3591148910	11550	11550	11550	11550	0
191	20240531	160500	3591148910	11550	11550	11550	11550	0
192	20240531	160400	3591148910	11550	11550	11550	11550	0
193	20240531	160300	3591148910	11550	11550	11550	11550	0
194	20240531	160200	3591148910	11550	11550	11550	11550	0
195	20240531	160100	3591148910	11550	11550	11550	11550	0
196	20240531	160000	3591148910	11550	11550	11550	11550	0
197	20240531	155900	3591148910	11550	11550	11550	11550	0
198	20240531	155800	3591148910	11550	11550	11550	11550	0
199	20240531	155700	3591148910	11550	11550	11550	11550	0
200	20240531	155600	3591148910	11550	11550	11550	11550	0
201	20240531	155500	3591148910	11550	11550	11550	11550	0
202	20240531	155400	3591148910	11550	11550	11550	11550	0
203	20240531	155300	3591148910	11550	11550	11550	11550	0
204	20240531	155200	3591148910	11550	11550	11550	11550	0
205	20240531	155100	3591148910	11550	11550	11550	11550	0
206	20240531	155000	3591148910	11550	11550	11550	11550	0
207	20240531	154900	3591148910	11550	11550	11550	11550	0
208	20240531	154800	3591148910	11550	11550	11550	11550	0
209	20240531	154700	3591148910	11550	11550	11550	11550	0
210	20240531	154600	3591148910	11550	11550	11550	11550	0
211	20240531	154500	3591148910	11550	11550	11550	11550	0
212	20240531	154400	3591148910	11550	11550	11550	11550	213972
213	20240531	154300	3591148910	11550	11550	11550	11550	0
214	20240531	154200	3591148910	11550	11550	11550	11550	0
215	20240531	154100	3591148910	11550	11550	11550	11550	0
216	20240531	154000	3591148910	11550	11550	11550	11550	0
217	20240531	153900	3591148910	11550	11550	11550	11550	0
218	20240531	153800	3591148910	11550	11550	11550	11550	0
219	20240531	153700	3591148910	11550	11550	11550	11550	0
220	20240531	153600	3591148910	11550	11550	11550	11550	0
221	20240531	153500	3591148910	11550	11550	11550	11550	0
222	20240531	153400	3591148910	11550	11550	11550	11550	0
223	20240531	153300	3591148910	11550	11550	11550	11550	0
224	20240531	153200	3591148910	11550	11550	11550	11550	0
225	20240531	153100	3591148910	11550	11550	11550	11550	0
226	20240531	153000	3591148910	11550	11550	11550	11550	213972
227	20240531	152900	1119772310	11550	11550	11550	11550	0
228	20240531	152800	1119772310	11550	11550	11550	11550	0
229	20240531	152700	1119772310	11550	11550	11550	11550	0
230	20240531	152600	1119772310	11550	11550	11550	11550	0
231	20240531	152500	1119772310	11550	11550	11550	11550	0
232	20240531	152400	1119772310	11550	11550	11550	11550	0
233	20240531	152300	1119772310	11550	11550	11550	11550	0
234	20240531	152200	1119772310	11550	11550	11550	11550	0
235	20240531	152100	1119772310	11550	11550	11550	11550	0
236	20240531	152000	1119772310	11550	11550	11550	11550	0
237	20240531	151900	1119772310	11550	11570	11590	11550	679
238	20240531	151800	1111917710	11570	11540	11590	11540	671
239	20240531	151700	1104151130	11540	11540	11550	11540	252
240	20240531	151600	1101243020	11540	11560	11570	11540	109
241	20240531	151500	1099983110	11560	11560	11570	11560	191
242	20240531	151400	1097774910	11560	11590	11590	11560	521
243	20240531	151300	1091744920	11600	11590	11600	11590	133
244	20240531	151200	1090203410	11590	11590	11590	11590	25
245	20240531	151100	1089913660	11590	11560	11590	11560	1228
246	20240531	151000	1075693900	11560	11560	11560	11560	85
247	20240531	150900	1074711300	11560	11560	11560	11560	119
248	20240531	150800	1073335660	11560	11570	11570	11560	117
249	20240531	150700	1071983050	11570	11570	11570	11570	135
250	20240531	150600	1070421100	11570	11570	11570	11570	50
251	20240531	150500	1069842600	11570	11570	11580	11570	100
252	20240531	150400	1068684920	11580	11590	11590	11580	321
253	20240531	150300	1064967130	11590	11570	11590	11570	1101
254	20240531	150200	1052224580	11580	11550	11580	11550	1187
255	20240531	150100	1038482960	11590	11560	11590	11550	90
256	20240531	150000	1037442780	11560	11560	11570	11560	135
257	20240531	145900	1035881670	11560	11560	11560	11560	130
258	20240531	145800	1034378870	11560	11560	11560	11560	104
259	20240531	145700	1033176630	11560	11560	11560	11560	182
260	20240531	145600	1031072710	11560	11570	11570	11560	135
261	20240531	145500	1029511440	11570	11560	11570	11560	163
262	20240531	145400	1027626490	11560	11560	11560	11560	120
263	20240531	145300	1026239290	11560	11550	11560	11550	148
264	20240531	145200	1024528790	11550	11560	11560	11550	106
265	20240531	145100	1023303760	11560	11560	11560	11560	116
266	20240531	145000	1021962800	11560	11550	11560	11550	128
267	20240531	144900	1020483240	11550	11560	11590	11550	135
268	20240531	144800	1018923350	11560	11590	11590	11560	156
269	20240531	144700	1017119750	11590	11590	11600	11590	257
270	20240531	144600	1014141100	11590	11600	11600	11590	41
271	20240531	144500	1013665900	11590	11600	11600	11590	52
272	20240531	144400	1013063200	11600	11600	11600	11600	81
273	20240531	144300	1012123600	11600	11590	11610	11590	1141
274	20240531	144200	998893730	11590	11550	11590	11550	744
275	20240531	144100	990281190	11550	11550	11550	11550	119
276	20240531	144000	988906740	11580	11550	11580	11550	108
277	20240531	143900	987659310	11550	11550	11550	11550	0
278	20240531	143800	987659310	11550	11570	11580	11550	1200
279	20240531	143700	973777720	11570	11590	11590	11570	473
280	20240531	143600	968298660	11590	11590	11600	11590	146
281	20240531	143500	966605520	11600	11600	11600	11600	20
282	20240531	143400	966373520	11600	11600	11600	11600	49
283	20240531	143300	965805120	11600	11600	11600	11600	12
284	20240531	143200	965665920	11600	11580	11600	11580	894
285	20240531	143100	955308820	11590	11590	11590	11590	55
286	20240531	143000	954671370	11590	11590	11590	11560	570
287	20240531	142900	948074440	11600	11590	11600	11560	1142
288	20240531	142800	934839720	11590	11560	11590	11560	160
289	20240531	142700	932989160	11560	11560	11560	11560	8
290	20240531	142600	932896680	11590	11590	11590	11590	12
291	20240531	142500	932757600	11580	11580	11580	11580	4
292	20240531	142400	932711280	11580	11580	11580	11580	0
293	20240531	142300	932711280	11580	11550	11580	11510	4206
294	20240531	142200	884106870	11510	11510	11550	11510	140
295	20240531	142100	882494070	11510	11510	11550	11510	115
296	20240531	142000	881170060	11550	11550	11550	11510	97
297	20240531	141900	880053390	11510	11550	11550	11510	85
298	20240531	141800	879074680	11510	11550	11550	11510	81
299	20240531	141700	878141560	11510	11550	11550	11510	23
300	20240531	141600	877876430	11550	11550	11550	11510	136
301	20240531	141500	876310110	11520	11520	11550	11520	168
302	20240531	141400	874374450	11520	11510	11550	11510	68
303	20240531	141300	873591270	11550	11520	11550	11510	123
304	20240531	141200	872174090	11550	11550	11550	11520	92
305	20240531	141100	871113950	11550	11550	11550	11550	79
306	20240531	141000	870201500	11550	11520	11550	11510	398
307	20240531	140900	865609400	11520	11510	11550	11510	162
308	20240531	140800	863743130	11550	11510	11550	11510	113
309	20240531	140700	862442100	11550	11510	11550	11510	129
310	20240531	140600	860956700	11550	11550	11550	11510	132
311	20240531	140500	859435760	11520	11520	11520	11520	131
312	20240531	140400	857926640	11520	11520	11520	11520	114
313	20240531	140300	856613360	11520	11520	11520	11520	117
314	20240531	140200	855265520	11520	11540	11550	11520	217
315	20240531	140100	852762430	11540	11520	11540	11520	116
316	20240531	140000	851425630	11520	11520	11520	11520	117
317	20240531	135900	850077790	11520	11520	11520	11520	121
318	20240531	135800	848683870	11520	11520	11550	11520	131
319	20240531	135700	847174390	11520	11520	11520	11520	130
320	20240531	135600	845676790	11520	11520	11520	11520	135
321	20240531	135500	844121590	11520	11520	11520	11520	122
322	20240531	135400	842716150	11520	11530	11550	11520	113
323	20240531	135300	841414190	11520	11520	11520	11520	119
324	20240531	135200	840043310	11520	11520	11560	11520	204
325	20240531	135100	837693190	11520	11530	11530	11520	158
326	20240531	135000	835872940	11530	11530	11530	11530	124
327	20240531	134900	834443220	11530	11520	11530	11520	87
328	20240531	134800	833440860	11520	11530	11530	11520	797
329	20240531	134700	824255580	11530	11530	11530	11530	107
330	20240531	134600	823021870	11530	11530	11530	11530	281
331	20240531	134500	819781940	11560	11530	11560	11530	60
332	20240531	134400	819089390	11560	11530	11560	11530	229
333	20240531	134300	816445030	11530	11530	11530	11530	113
334	20240531	134200	815142140	11530	11530	11530	11530	108
335	20240531	134100	813896900	11560	11540	11560	11530	135
336	20240531	134000	812339330	11530	11530	11530	11520	130
337	20240531	133900	810840680	11530	11520	11530	11520	105
338	20240531	133800	809630960	11520	11560	11560	11520	130
339	20240531	133700	808132920	11520	11520	11560	11520	146
340	20240531	133600	806450600	11520	11520	11520	11520	118
341	20240531	133500	805091240	11520	11520	11570	11520	122
342	20240531	133400	803685750	11520	11520	11520	11520	120
343	20240531	133300	802303350	11520	11520	11580	11520	124
344	20240531	133200	800874750	11520	11520	11520	11520	121
345	20240531	133100	799480830	11520	11520	11520	11520	127
346	20240531	133000	798017790	11520	11530	11590	11520	123
347	20240531	132900	796598530	11530	11520	11530	11520	121
348	20240531	132800	795203660	11520	11540	11540	11520	96
349	20240531	132700	794097340	11590	11560	11590	11540	229
350	20240531	132600	791450320	11560	11590	11590	11560	107
351	20240531	132500	790211720	11590	11590	11590	11590	0
352	20240531	132400	790211720	11590	11590	11590	11590	64
353	20240531	132300	789469960	11590	11590	11590	11590	45
354	20240531	132200	788948410	11590	11590	11590	11590	2
355	20240531	132100	788925230	11580	11580	11580	11580	0
356	20240531	132000	788925230	11580	11590	11590	11580	160
357	20240531	131900	787072280	11590	11590	11590	11590	0
358	20240531	131800	787072280	11590	11590	11590	11590	644
359	20240531	131700	779608320	11590	11590	11590	11590	0
360	20240531	131600	779608320	11590	11590	11590	11590	48
361	20240531	131500	779052000	11590	11520	11590	11520	449
362	20240531	131400	773867730	11520	11550	11550	11520	2793
363	20240531	131300	741653760	11550	11550	11550	11540	1332
364	20240531	131200	726269400	11550	11550	11550	11550	2
365	20240531	131100	726246300	11540	11540	11540	11540	60
366	20240531	131000	725553900	11540	11540	11550	11540	277
367	20240531	130900	722356800	11550	11550	11550	11550	47
368	20240531	130800	721813950	11550	11550	11550	11550	0
369	20240531	130700	721813950	11550	11550	11550	11550	0
370	20240531	130600	721813950	11550	11550	11550	11530	703
371	20240531	130500	713695020	11550	11550	11550	11550	97
372	20240531	130400	712574670	11550	11550	11550	11550	64
373	20240531	130300	711835470	11550	11520	11550	11520	720
374	20240531	130200	703521150	11520	11520	11520	11520	74
375	20240531	130100	702668670	11520	11550	11550	11520	51
376	20240531	130000	702080250	11550	11550	11550	11550	0
377	20240531	125900	702080250	11550	11550	11550	11550	4
378	20240531	125800	702034050	11510	11510	11510	11510	0
379	20240531	125700	702034050	11510	11510	11510	11510	0
380	20240531	125600	702034050	11510	11510	11510	11510	0
381	20240531	125500	702034050	11510	11550	11550	11510	25
382	20240531	125400	701746260	11510	11500	11550	11500	403
383	20240531	125300	697105890	11550	11520	11550	11500	2740
384	20240531	125200	665546130	11560	11560	11560	11560	50
385	20240531	125100	664968130	11570	11570	11570	11570	0
386	20240531	125000	664968130	11570	11510	11570	11500	3032
387	20240531	124900	629917160	11510	11550	11550	11510	5710
388	20240531	124800	564078190	11550	11560	11560	11550	50
389	20240531	124700	563500520	11550	11550	11550	11550	0
390	20240531	124600	563500520	11550	11550	11550	11550	32
391	20240531	124500	563130920	11550	11560	11560	11550	178
392	20240531	124400	561073520	11580	11580	11580	11580	0
393	20240531	124300	561073520	11580	11580	11580	11580	0
394	20240531	124200	561073520	11580	11580	11580	11580	0
395	20240531	124100	561073520	11580	11580	11580	11580	0
396	20240531	124000	561073520	11580	11540	11580	11540	2075
397	20240531	123900	537086280	11540	11540	11540	11540	166
398	20240531	123800	535170640	11540	11540	11540	11540	167
399	20240531	123700	533243460	11540	11540	11540	11540	132
400	20240531	123600	531720180	11540	11540	11540	11540	142
401	20240531	123500	530081500	11540	11540	11540	11540	152
402	20240531	123400	528327420	11540	11540	11540	11540	159
403	20240531	123300	526492560	11540	11540	11540	11540	108
404	20240531	123200	525246240	11540	11540	11540	11540	143
405	20240531	123100	523596020	11540	11540	11570	11540	159
406	20240531	123000	521760880	11540	11540	11540	11540	215
407	20240531	122900	519279780	11540	11540	11580	11540	190
408	20240531	122800	517085620	11540	11540	11540	11540	110
409	20240531	122700	515816220	11540	11540	11580	11540	171
410	20240531	122600	513841720	11540	11540	11540	11540	174
411	20240531	122500	511833760	11540	11540	11580	11540	149
412	20240531	122400	510114220	11540	11550	11550	11540	193
413	20240531	122300	507885250	11550	11550	11550	11550	150
414	20240531	122200	506152750	11550	11550	11590	11550	495
415	20240531	122100	500427100	11550	11550	11550	11550	155
416	20240531	122000	498636850	11550	11550	11550	11550	142
417	20240531	121900	496996750	11550	11550	11550	11550	160
418	20240531	121800	495148750	11550	11550	11550	11550	172
419	20240531	121700	493162150	11550	11550	11550	11550	146
420	20240531	121600	491475850	11550	11550	11560	11550	107
421	20240531	121500	490239650	11550	11550	11550	11550	144
422	20240531	121400	488576450	11550	11540	11550	11540	213
423	20240531	121300	486116430	11540	11540	11540	11540	161
424	20240531	121200	484258490	11540	11540	11540	11540	110
425	20240531	121100	482989090	11540	11550	11550	11540	173
426	20240531	121000	480992050	11550	11550	11550	11550	172
427	20240531	120900	479005450	11550	11550	11550	11550	150
428	20240531	120800	477272950	11550	11550	11550	11550	118
429	20240531	120700	475910050	11550	11550	11550	11550	164
430	20240531	120600	474015850	11550	11550	11550	11550	98
431	20240531	120500	472883950	11550	11560	11560	11550	197
432	20240531	120400	470607350	11560	11610	11610	11560	974
433	20240531	120300	459337170	11570	11570	11580	11570	170
434	20240531	120200	457370170	11570	11580	11580	11570	144
435	20240531	120100	455704010	11580	11580	11580	11580	37
436	20240531	120000	455275550	11610	11610	11610	11610	6
437	20240531	115900	455205890	11610	11570	11610	11570	356
438	20240531	115800	451078850	11570	11580	11580	11570	194
439	20240531	115700	448833010	11580	11590	11600	11580	171
440	20240531	115600	446852300	11590	11600	11600	11590	37
441	20240531	115500	446423450	11590	11590	11610	11580	401
442	20240531	115400	441773010	11590	11580	11630	11580	101
443	20240531	115300	440602340	11580	11590	11630	11580	213
444	20240531	115200	438132250	11590	11590	11630	11580	159
445	20240531	115100	436289570	11590	11580	11630	11580	206
446	20240531	115000	433902280	11580	11580	11580	11580	128
447	20240531	114900	432420040	11580	11580	11630	11580	178
448	20240531	114800	430357600	11630	11580	11630	11580	90
449	20240531	114700	429315200	11580	11580	11580	11580	170
450	20240531	114600	427346600	11580	11580	11580	11580	149
451	20240531	114500	425621180	11580	11580	11580	11580	87
452	20240531	114400	424613720	11580	11580	11580	11580	181
453	20240531	114300	422517740	11580	11630	11630	11580	177
454	20240531	114200	420464600	11600	11600	11630	11600	258
455	20240531	114100	417471710	11600	11600	11650	11600	175
456	20240531	114000	415441210	11600	11600	11600	11600	87
457	20240531	113900	414432010	11600	11610	11610	11600	143
458	20240531	113800	412772690	11610	11620	11620	11610	13
459	20240531	113700	412621650	11620	11620	11620	11620	43
460	20240531	113600	412121990	11620	11640	11640	11620	431
461	20240531	113500	407106400	11610	11610	11610	11610	0
462	20240531	113400	407106400	11610	11640	11640	11610	271
463	20240531	113300	403952830	11650	11620	11650	11620	835
464	20240531	113200	394249920	11620	11620	11630	11620	975
465	20240531	113100	382911880	11620	11620	11620	11620	86
466	20240531	113000	381912560	11610	11610	11610	11610	292
467	20240531	112900	378522440	11610	11630	11630	11610	236
468	20240531	112800	375781410	11650	11650	11650	11650	0
469	20240531	112700	375781410	11650	11650	11650	11650	59
470	20240531	112600	375094060	11640	11660	11660	11640	327
471	20240531	112500	371285530	11660	11660	11660	11660	0
472	20240531	112400	371285530	11660	11620	11660	11620	489
473	20240531	112300	365595230	11610	11590	11610	11590	601
474	20240531	112200	358618360	11590	11580	11590	11580	86
475	20240531	112100	357622360	11590	11590	11600	11590	274
476	20240531	112000	354446100	11590	11590	11590	11590	12
477	20240531	111900	354307020	11610	11610	11610	11610	119
478	20240531	111800	352925430	11610	11610	11610	11610	0
479	20240531	111700	352925430	11610	11610	11610	11610	258
480	20240531	111600	349930050	11610	11600	11620	11600	418
481	20240531	111500	345080360	11600	11600	11600	11600	81
482	20240531	111400	344140760	11600	11600	11600	11600	178
483	20240531	111300	342075960	11580	11580	11580	11580	0
484	20240531	111200	342075960	11580	11580	11580	11580	0
485	20240531	111100	342075960	11580	11580	11580	11580	494
486	20240531	111000	336355440	11580	11550	11580	11550	898
487	20240531	110900	325958160	11550	11560	11570	11550	86
488	20240531	110800	324964170	11560	11570	11570	11560	86
489	20240531	110700	323969340	11570	11580	11580	11570	157
490	20240531	110600	322151650	11580	11580	11580	11580	86
491	20240531	110500	321155770	11580	11580	11580	11580	87
492	20240531	110400	320148310	11600	11600	11600	11600	19
493	20240531	110300	319927910	11600	11570	11600	11570	162
494	20240531	110200	318049070	11600	11600	11600	11600	0
495	20240531	110100	318049070	11600	11600	11600	11600	36
496	20240531	110000	317631470	11600	11600	11600	11600	73
497	20240531	105900	316784670	11600	11550	11600	11550	361
498	20240531	105800	312600120	11550	11550	11550	11550	113
499	20240531	105700	311294970	11550	11550	11550	11550	109
500	20240531	105600	310036020	11550	11570	11570	11550	98
501	20240531	105500	308902980	11580	11580	11580	11580	74
502	20240531	105400	308046060	11590	11560	11610	11560	142
503	20240531	105300	306402130	11560	11560	11560	11560	74
504	20240531	105200	305546690	11560	11560	11610	11560	148
505	20240531	105100	303833960	11560	11560	11560	11560	97
506	20240531	105000	302712640	11560	11560	11560	11560	91
507	20240531	104900	301660680	11560	11560	11560	11560	111
508	20240531	104800	300377520	11560	11560	11560	11560	85
509	20240531	104700	299394920	11560	11560	11560	11560	110
510	20240531	104600	298123320	11560	11560	11560	11560	85
511	20240531	104500	297140720	11560	11560	11560	11560	113
512	20240531	104400	295834440	11560	11560	11560	11560	109
513	20240531	104300	294574400	11560	11560	11560	11560	86
514	20240531	104200	293580240	11550	11560	11560	11550	171
515	20240531	104100	291603970	11560	11560	11560	11560	111
516	20240531	104000	290320810	11560	11560	11560	11560	85
517	20240531	103900	289338210	11560	11560	11560	11560	200
518	20240531	103800	287026210	11560	11570	11570	11560	112
519	20240531	103700	285731290	11570	11570	11570	11560	85
520	20240531	103600	284748110	11570	11570	11570	11570	245
521	20240531	103500	281913460	11570	11570	11570	11570	95
522	20240531	103400	280814310	11570	11570	11570	11570	111
523	20240531	103300	279530040	11570	11570	11570	11570	84
524	20240531	103200	278558160	11570	11580	11580	11570	111
525	20240531	103100	277273100	11580	11580	11580	11580	86
526	20240531	103000	276277220	11580	11570	11630	11570	162
527	20240531	102900	274399250	11570	11580	11580	11570	85
528	20240531	102800	273415390	11580	11580	11580	11580	144
529	20240531	102700	271747870	11580	11590	11590	11580	85
530	20240531	102600	270762960	11590	11590	11590	11590	73
531	20240531	102500	269916890	11590	11600	11600	11590	84
532	20240531	102400	268942960	11600	11610	11610	11590	85
533	20240531	102300	267956370	11610	11610	11610	11610	60
534	20240531	102200	267259770	11680	11680	11680	11680	0
535	20240531	102100	267259770	11680	11620	11680	11620	543
536	20240531	102000	260942440	11600	11600	11620	11600	392
537	20240531	101900	256391640	11590	11590	11590	11590	0
538	20240531	101800	256391640	11590	11600	11620	11590	759
539	20240531	101700	247585250	11600	11610	11610	11600	111
540	20240531	101600	246297550	11610	11600	11610	11600	111
541	20240531	101500	245009470	11600	11610	11620	11600	1014
542	20240531	101400	233238490	11610	11620	11620	11610	372
543	20240531	101300	228916370	11620	11620	11620	11620	140
544	20240531	101200	227289570	11640	11620	11640	11620	110
545	20240531	101100	226011350	11620	11630	11630	11620	93
546	20240531	101000	224930400	11630	11630	11630	11630	421
547	20240531	100900	220034170	11630	11630	11630	11630	86
548	20240531	100800	219033990	11630	11630	11630	11620	102
549	20240531	100700	217848520	11630	11650	11650	11620	879
550	20240531	100600	207622640	11650	11660	11660	11650	88
551	20240531	100500	206596740	11660	11660	11660	11660	87
552	20240531	100400	205582320	11660	11660	11670	11660	75
553	20240531	100300	204707400	11660	11660	11660	11660	73
554	20240531	100200	203856220	11680	11680	11680	11680	1
555	20240531	100100	203844540	11670	11670	11670	11670	101
556	20240531	100000	202665870	11670	11680	11680	11670	283
557	20240531	095900	199360700	11700	11700	11700	11700	1
558	20240531	095800	199349000	11700	11700	11700	11700	1
559	20240531	095700	199337300	11710	11700	11710	11680	436
560	20240531	095600	194239390	11700	11670	11700	11660	1045
561	20240531	095500	182033690	11670	11670	11670	11660	834
562	20240531	095400	172301150	11670	11670	11670	11670	11
563	20240531	095300	172172780	11670	11670	11670	11670	2
564	20240531	095200	172149440	11660	11670	11670	11660	202
565	20240531	095100	169792120	11660	11630	11660	11620	887
566	20240531	095000	159470620	11630	11630	11630	11630	0
567	20240531	094900	159470620	11630	11630	11630	11630	25
568	20240531	094800	159179870	11640	11660	11660	11640	592
569	20240531	094700	152277920	11660	11660	11660	11660	0
570	20240531	094600	152277920	11660	11660	11660	11660	184
571	20240531	094500	150132480	11650	11640	11650	11640	141
572	20240531	094400	148490320	11630	11630	11630	11630	0
573	20240531	094300	148490320	11630	11630	11630	11630	199
574	20240531	094200	146175950	11630	11640	11640	11630	34
575	20240531	094100	145780300	11650	11660	11660	11650	267
576	20240531	094000	142669630	11660	11660	11660	11660	53
577	20240531	093900	142051650	11660	11660	11660	11660	2
578	20240531	093800	142028330	11660	11650	11660	11650	12
579	20240531	093700	141888420	11650	11650	11650	11650	0
580	20240531	093600	141888420	11650	11640	11650	11640	252
581	20240531	093500	138953620	11650	11650	11650	11650	100
582	20240531	093400	137788620	11640	11640	11650	11640	156
583	20240531	093300	135972770	11650	11650	11650	11650	0
584	20240531	093200	135972770	11650	11650	11650	11650	9
585	20240531	093100	135867920	11620	11620	11620	11620	0
586	20240531	093000	135867920	11620	11650	11650	11620	358
587	20240531	092900	131700380	11650	11650	11650	11650	39
588	20240531	092800	131246030	11650	11650	11650	11650	177
589	20240531	092700	129183980	11650	11650	11650	11650	370
590	20240531	092600	124873480	11650	11650	11650	11650	29
591	20240531	092500	124535630	11640	11620	11640	11620	160
592	20240531	092400	122673250	11610	11610	11610	11610	1
593	20240531	092300	122661640	11650	11650	11660	11600	705
594	20240531	092200	114460200	11660	11650	11670	11650	278
595	20240531	092100	111218720	11630	11650	11650	11630	180
596	20240531	092000	109122200	11650	11660	11660	11650	189
597	20240531	091900	106920310	11680	11670	11690	11670	685
598	20240531	091800	98919430	11670	11680	11680	11670	206
599	20240531	091700	96513600	11680	11670	11680	11670	202
600	20240531	091600	94155240	11690	11680	11690	11680	4
601	20240531	091500	94108490	11690	11690	11690	11690	0
602	20240531	091400	94108490	11690	11690	11690	11690	4
603	20240531	091300	94061730	11680	11690	11700	11680	211
604	20240531	091200	91595370	11700	11660	11700	11660	1473
605	20240531	091100	74390670	11650	11650	11650	11650	0
606	20240531	091000	74390670	11650	11640	11650	11640	76
607	20240531	090900	73505300	11650	11670	11670	11650	377
608	20240531	090800	69109790	11650	11640	11670	11640	544
609	20240531	090700	62771980	11570	11610	11610	11570	72
610	20240531	090600	61937870	11640	11670	11670	11640	92
611	20240531	090500	60864800	11650	11600	11680	11580	4053
612	20240531	090400	13774780	11600	11600	11600	11600	20
613	20240531	090300	13542780	11590	11590	11610	11590	168
614	20240531	090200	11595620	11590	11580	11590	11580	65
615	20240531	090100	10842860	11520	11530	11530	11520	241
616	20240531	090000	8065240	11590	11510	11590	11510	700