KissMeData/034120/min/candle-20240531.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240531	191800	1154567660	19140	19140	19140	19140	1727
3	20240531	191700	1154567660	19140	19140	19140	19140	0
4	20240531	191600	1154567660	19140	19140	19140	19140	0
5	20240531	191500	1154567660	19140	19140	19140	19140	0
6	20240531	191400	1154567660	19140	19140	19140	19140	0
7	20240531	191300	1154567660	19140	19140	19140	19140	0
8	20240531	191200	1154567660	19140	19140	19140	19140	0
9	20240531	191100	1154567660	19140	19140	19140	19140	0
10	20240531	191000	1154567660	19140	19140	19140	19140	0
11	20240531	190900	1154567660	19140	19140	19140	19140	0
12	20240531	190800	1154567660	19140	19140	19140	19140	0
13	20240531	190700	1154567660	19140	19140	19140	19140	0
14	20240531	190600	1154567660	19140	19140	19140	19140	0
15	20240531	190500	1154567660	19140	19140	19140	19140	0
16	20240531	190400	1154567660	19140	19140	19140	19140	0
17	20240531	190300	1154567660	19140	19140	19140	19140	0
18	20240531	190200	1154567660	19140	19140	19140	19140	0
19	20240531	190100	1154567660	19140	19140	19140	19140	0
20	20240531	190000	1154567660	19140	19140	19140	19140	0
21	20240531	185900	1154567660	19140	19140	19140	19140	0
22	20240531	185800	1154567660	19140	19140	19140	19140	0
23	20240531	185700	1154567660	19140	19140	19140	19140	0
24	20240531	185600	1154567660	19140	19140	19140	19140	0
25	20240531	185500	1154567660	19140	19140	19140	19140	0
26	20240531	185400	1154567660	19140	19140	19140	19140	0
27	20240531	185300	1154567660	19140	19140	19140	19140	0
28	20240531	185200	1154567660	19140	19140	19140	19140	0
29	20240531	185100	1154567660	19140	19140	19140	19140	0
30	20240531	185000	1154567660	19140	19140	19140	19140	0
31	20240531	184900	1154567660	19140	19140	19140	19140	0
32	20240531	184800	1154567660	19140	19140	19140	19140	1727
33	20240531	184700	1154567660	19140	19140	19140	19140	0
34	20240531	184600	1154567660	19140	19140	19140	19140	0
35	20240531	184500	1154567660	19140	19140	19140	19140	0
36	20240531	184400	1154567660	19140	19140	19140	19140	0
37	20240531	184300	1154567660	19140	19140	19140	19140	0
38	20240531	184200	1154567660	19140	19140	19140	19140	0
39	20240531	184100	1154567660	19140	19140	19140	19140	0
40	20240531	184000	1154567660	19140	19140	19140	19140	0
41	20240531	183900	1154567660	19140	19140	19140	19140	0
42	20240531	183800	1154567660	19140	19140	19140	19140	0
43	20240531	183700	1154567660	19140	19140	19140	19140	0
44	20240531	183600	1154567660	19140	19140	19140	19140	0
45	20240531	183500	1154567660	19140	19140	19140	19140	0
46	20240531	183400	1154567660	19140	19140	19140	19140	0
47	20240531	183300	1154567660	19140	19140	19140	19140	0
48	20240531	183200	1154567660	19140	19140	19140	19140	0
49	20240531	183100	1154567660	19140	19140	19140	19140	0
50	20240531	183000	1154567660	19140	19140	19140	19140	0
51	20240531	182900	1154567660	19140	19140	19140	19140	0
52	20240531	182800	1154567660	19140	19140	19140	19140	0
53	20240531	182700	1154567660	19140	19140	19140	19140	0
54	20240531	182600	1154567660	19140	19140	19140	19140	0
55	20240531	182500	1154567660	19140	19140	19140	19140	0
56	20240531	182400	1154567660	19140	19140	19140	19140	0
57	20240531	182300	1154567660	19140	19140	19140	19140	0
58	20240531	182200	1154567660	19140	19140	19140	19140	0
59	20240531	182100	1154567660	19140	19140	19140	19140	0
60	20240531	182000	1154567660	19140	19140	19140	19140	0
61	20240531	181900	1154567660	19140	19140	19140	19140	0
62	20240531	181800	1154567660	19140	19140	19140	19140	1727
63	20240531	181700	1154567660	19140	19140	19140	19140	0
64	20240531	181600	1154567660	19140	19140	19140	19140	0
65	20240531	181500	1154567660	19140	19140	19140	19140	0
66	20240531	181400	1154567660	19140	19140	19140	19140	0
67	20240531	181300	1154567660	19140	19140	19140	19140	0
68	20240531	181200	1154567660	19140	19140	19140	19140	0
69	20240531	181100	1154567660	19140	19140	19140	19140	0
70	20240531	181000	1154567660	19140	19140	19140	19140	0
71	20240531	180900	1154567660	19140	19140	19140	19140	0
72	20240531	180800	1154567660	19140	19140	19140	19140	0
73	20240531	180700	1154567660	19140	19140	19140	19140	0
74	20240531	180600	1154567660	19140	19140	19140	19140	0
75	20240531	180500	1154567660	19140	19140	19140	19140	0
76	20240531	180400	1154567660	19140	19140	19140	19140	0
77	20240531	180300	1154567660	19140	19140	19140	19140	0
78	20240531	180200	1154567660	19140	19140	19140	19140	0
79	20240531	180100	1154567660	19140	19140	19140	19140	0
80	20240531	180000	1154567660	19140	19140	19140	19140	0
81	20240531	175900	1154567660	19140	19140	19140	19140	0
82	20240531	175800	1154567660	19140	19140	19140	19140	0
83	20240531	175700	1154567660	19140	19140	19140	19140	0
84	20240531	175600	1154567660	19140	19140	19140	19140	0
85	20240531	175500	1154567660	19140	19140	19140	19140	0
86	20240531	175400	1154567660	19140	19140	19140	19140	0
87	20240531	175300	1154567660	19140	19140	19140	19140	0
88	20240531	175200	1154567660	19140	19140	19140	19140	0
89	20240531	175100	1154567660	19140	19140	19140	19140	0
90	20240531	175000	1154567660	19140	19140	19140	19140	0
91	20240531	174900	1154567660	19140	19140	19140	19140	0
92	20240531	174800	1154567660	19140	19140	19140	19140	1727
93	20240531	174700	1154567660	19140	19140	19140	19140	0
94	20240531	174600	1154567660	19140	19140	19140	19140	0
95	20240531	174500	1154567660	19140	19140	19140	19140	0
96	20240531	174400	1154567660	19140	19140	19140	19140	0
97	20240531	174300	1154567660	19140	19140	19140	19140	0
98	20240531	174200	1154567660	19140	19140	19140	19140	0
99	20240531	174100	1154567660	19140	19140	19140	19140	0
100	20240531	174000	1154567660	19140	19140	19140	19140	0
101	20240531	173900	1154567660	19140	19140	19140	19140	0
102	20240531	173800	1154567660	19140	19140	19140	19140	0
103	20240531	173700	1154567660	19140	19140	19140	19140	0
104	20240531	173600	1154567660	19140	19140	19140	19140	0
105	20240531	173500	1154567660	19140	19140	19140	19140	0
106	20240531	173400	1154567660	19140	19140	19140	19140	0
107	20240531	173300	1154567660	19140	19140	19140	19140	0
108	20240531	173200	1154567660	19140	19140	19140	19140	0
109	20240531	173100	1154567660	19140	19140	19140	19140	0
110	20240531	173000	1154567660	19140	19140	19140	19140	0
111	20240531	172900	1154567660	19140	19140	19140	19140	0
112	20240531	172800	1154567660	19140	19140	19140	19140	0
113	20240531	172700	1154567660	19140	19140	19140	19140	0
114	20240531	172600	1154567660	19140	19140	19140	19140	0
115	20240531	172500	1154567660	19140	19140	19140	19140	0
116	20240531	172400	1154567660	19140	19140	19140	19140	0
117	20240531	172300	1154567660	19140	19140	19140	19140	0
118	20240531	172200	1154567660	19140	19140	19140	19140	0
119	20240531	172100	1154567660	19140	19140	19140	19140	0
120	20240531	172000	1154567660	19140	19140	19140	19140	0
121	20240531	171900	1154567660	19140	19140	19140	19140	0
122	20240531	171800	1154567660	19140	19140	19140	19140	1727
123	20240531	171700	1154567660	19140	19140	19140	19140	0
124	20240531	171600	1154567660	19140	19140	19140	19140	0
125	20240531	171500	1154567660	19140	19140	19140	19140	0
126	20240531	171400	1154567660	19140	19140	19140	19140	0
127	20240531	171300	1154567660	19140	19140	19140	19140	0
128	20240531	171200	1154567660	19140	19140	19140	19140	0
129	20240531	171100	1154567660	19140	19140	19140	19140	0
130	20240531	171000	1154567660	19140	19140	19140	19140	0
131	20240531	170900	1154567660	19140	19140	19140	19140	0
132	20240531	170800	1154567660	19140	19140	19140	19140	0
133	20240531	170700	1154567660	19140	19140	19140	19140	0
134	20240531	170600	1154567660	19140	19140	19140	19140	0
135	20240531	170500	1154567660	19140	19140	19140	19140	0
136	20240531	170400	1154567660	19140	19140	19140	19140	0
137	20240531	170300	1154567660	19140	19140	19140	19140	0
138	20240531	170200	1154567660	19140	19140	19140	19140	0
139	20240531	170100	1154567660	19140	19140	19140	19140	0
140	20240531	170000	1154567660	19140	19140	19140	19140	0
141	20240531	165900	1154567660	19140	19140	19140	19140	0
142	20240531	165800	1154567660	19140	19140	19140	19140	0
143	20240531	165700	1154567660	19140	19140	19140	19140	0
144	20240531	165600	1154567660	19140	19140	19140	19140	0
145	20240531	165500	1154567660	19140	19140	19140	19140	0
146	20240531	165400	1154567660	19140	19140	19140	19140	0
147	20240531	165300	1154567660	19140	19140	19140	19140	0
148	20240531	165200	1154567660	19140	19140	19140	19140	0
149	20240531	165100	1154567660	19140	19140	19140	19140	0
150	20240531	165000	1154567660	19140	19140	19140	19140	0
151	20240531	164900	1154567660	19140	19140	19140	19140	0
152	20240531	164800	1154567660	19140	19140	19140	19140	1727
153	20240531	164700	1154567660	19140	19140	19140	19140	0
154	20240531	164600	1154567660	19140	19140	19140	19140	0
155	20240531	164500	1154567660	19140	19140	19140	19140	0
156	20240531	164400	1154567660	19140	19140	19140	19140	0
157	20240531	164300	1154567660	19140	19140	19140	19140	0
158	20240531	164200	1154567660	19140	19140	19140	19140	0
159	20240531	164100	1154567660	19140	19140	19140	19140	0
160	20240531	164000	1154567660	19140	19140	19140	19140	0
161	20240531	163900	1154567660	19140	19140	19140	19140	0
162	20240531	163800	1154567660	19140	19140	19140	19140	0
163	20240531	163700	1154567660	19140	19140	19140	19140	0
164	20240531	163600	1154567660	19140	19140	19140	19140	0
165	20240531	163500	1154567660	19140	19140	19140	19140	0
166	20240531	163400	1154567660	19140	19140	19140	19140	0
167	20240531	163300	1154567660	19140	19140	19140	19140	0
168	20240531	163200	1154567660	19140	19140	19140	19140	0
169	20240531	163100	1154567660	19140	19140	19140	19140	0
170	20240531	163000	1154567660	19140	19140	19140	19140	0
171	20240531	162900	1154567660	19140	19140	19140	19140	0
172	20240531	162800	1154567660	19140	19140	19140	19140	0
173	20240531	162700	1154567660	19140	19140	19140	19140	0
174	20240531	162600	1154567660	19140	19140	19140	19140	0
175	20240531	162500	1154567660	19140	19140	19140	19140	0
176	20240531	162400	1154567660	19140	19140	19140	19140	0
177	20240531	162300	1154567660	19140	19140	19140	19140	0
178	20240531	162200	1154567660	19140	19140	19140	19140	0
179	20240531	162100	1154567660	19140	19140	19140	19140	0
180	20240531	162000	1154567660	19140	19140	19140	19140	0
181	20240531	161900	1154567660	19140	19140	19140	19140	0
182	20240531	161800	1154567660	19140	19140	19140	19140	1727
183	20240531	161700	1154567660	19140	19140	19140	19140	0
184	20240531	161600	1154567660	19140	19140	19140	19140	0
185	20240531	161500	1154567660	19140	19140	19140	19140	0
186	20240531	161400	1154567660	19140	19140	19140	19140	0
187	20240531	161300	1154567660	19140	19140	19140	19140	0
188	20240531	161200	1154567660	19140	19140	19140	19140	0
189	20240531	161100	1154567660	19140	19140	19140	19140	0
190	20240531	161000	1154567660	19140	19140	19140	19140	0
191	20240531	160900	1154567660	19140	19140	19140	19140	0
192	20240531	160800	1154567660	19140	19140	19140	19140	0
193	20240531	160700	1154567660	19140	19140	19140	19140	0
194	20240531	160600	1154567660	19140	19140	19140	19140	0
195	20240531	160500	1154567660	19140	19140	19140	19140	0
196	20240531	160400	1154567660	19140	19140	19140	19140	0
197	20240531	160300	1154567660	19140	19140	19140	19140	0
198	20240531	160200	1154567660	19140	19140	19140	19140	0
199	20240531	160100	1154567660	19140	19140	19140	19140	0
200	20240531	160000	1154567660	19140	19140	19140	19140	0
201	20240531	155900	1154567660	19140	19140	19140	19140	0
202	20240531	155800	1154567660	19140	19140	19140	19140	0
203	20240531	155700	1154567660	19140	19140	19140	19140	0
204	20240531	155600	1154567660	19140	19140	19140	19140	0
205	20240531	155500	1154567660	19140	19140	19140	19140	0
206	20240531	155400	1154567660	19140	19140	19140	19140	0
207	20240531	155300	1154567660	19140	19140	19140	19140	0
208	20240531	155200	1154567660	19140	19140	19140	19140	0
209	20240531	155100	1154567660	19140	19140	19140	19140	0
210	20240531	155000	1154567660	19140	19140	19140	19140	0
211	20240531	154900	1154567660	19140	19140	19140	19140	0
212	20240531	154800	1154567660	19140	19140	19140	19140	1727
213	20240531	154700	1154567660	19140	19140	19140	19140	0
214	20240531	154600	1154567660	19140	19140	19140	19140	0
215	20240531	154500	1154567660	19140	19140	19140	19140	0
216	20240531	154400	1154567660	19140	19140	19140	19140	0
217	20240531	154300	1154567660	19140	19140	19140	19140	0
218	20240531	154200	1154567660	19140	19140	19140	19140	0
219	20240531	154100	1154567660	19140	19140	19140	19140	0
220	20240531	154000	1154567660	19140	19140	19140	19140	0
221	20240531	153900	1154567660	19140	19140	19140	19140	0
222	20240531	153800	1154567660	19140	19140	19140	19140	0
223	20240531	153700	1154567660	19140	19140	19140	19140	0
224	20240531	153600	1154567660	19140	19140	19140	19140	0
225	20240531	153500	1154567660	19140	19140	19140	19140	0
226	20240531	153400	1154567660	19140	19140	19140	19140	0
227	20240531	153300	1154567660	19140	19140	19140	19140	0
228	20240531	153200	1154567660	19140	19140	19140	19140	0
229	20240531	153100	1154567660	19140	19140	19140	19140	0
230	20240531	153000	1154567660	19140	19140	19140	19140	1727
231	20240531	152900	1121512880	19130	19130	19130	19130	0
232	20240531	152800	1121512880	19130	19130	19130	19130	0
233	20240531	152700	1121512880	19130	19130	19130	19130	0
234	20240531	152600	1121512880	19130	19130	19130	19130	0
235	20240531	152500	1121512880	19130	19130	19130	19130	0
236	20240531	152400	1121512880	19130	19130	19130	19130	0
237	20240531	152300	1121512880	19130	19130	19130	19130	0
238	20240531	152200	1121512880	19130	19130	19130	19130	0
239	20240531	152100	1121512880	19130	19130	19130	19130	0
240	20240531	152000	1121512880	19130	19130	19130	19130	0
241	20240531	151900	1121512880	19130	19140	19140	19120	69
242	20240531	151800	1120193220	19120	19110	19120	19110	299
243	20240531	151700	1114476400	19110	19100	19120	19100	88
244	20240531	151600	1112795240	19120	19100	19120	19100	233
245	20240531	151500	1108341820	19100	19100	19100	19090	253
246	20240531	151400	1103510560	19100	19110	19110	19100	568
247	20240531	151300	1092661570	19110	19100	19110	19100	209
248	20240531	151200	1088668740	19110	19100	19110	19100	7
249	20240531	151100	1088535000	19100	19110	19110	19100	552
250	20240531	151000	1077991790	19110	19100	19110	19100	16
251	20240531	150900	1077686120	19110	19120	19120	19110	54
252	20240531	150800	1076653920	19110	19090	19110	19090	18
253	20240531	150700	1076310220	19090	19150	19150	19090	1174
254	20240531	150600	1053879960	19140	19140	19140	19140	65
255	20240531	150500	1052635860	19150	19150	19150	19150	10
256	20240531	150400	1052444360	19150	19150	19150	19140	189
257	20240531	150300	1048826420	19140	19160	19160	19140	165
258	20240531	150200	1045666660	19150	19150	19160	19150	96
259	20240531	150100	1043828170	19150	19150	19160	19150	468
260	20240531	150000	1034865720	19150	19160	19170	19150	546
261	20240531	145900	1024404620	19170	19170	19170	19170	51
262	20240531	145800	1023426950	19160	19160	19220	19150	723
263	20240531	145700	1009549340	19180	19170	19180	19160	310
264	20240531	145600	1003604420	19160	19160	19160	19150	171
265	20240531	145500	1000329460	19150	19120	19150	19120	397
266	20240531	145400	992730200	19120	19120	19130	19120	90
267	20240531	145300	991009360	19120	19120	19120	19120	71
268	20240531	145200	989651840	19120	19130	19130	19120	109
269	20240531	145100	987567650	19120	19120	19120	19120	305
270	20240531	145000	981736050	19120	19130	19130	19120	110
271	20240531	144900	979631950	19120	19130	19130	19120	67
272	20240531	144800	978350850	19120	19140	19140	19120	32
273	20240531	144700	977738670	19130	19140	19140	19130	92
274	20240531	144600	975978580	19140	19140	19140	19130	131
275	20240531	144500	973472270	19130	19130	19140	19130	75
276	20240531	144400	972037430	19130	19130	19140	19130	122
277	20240531	144300	969703560	19140	19130	19140	19130	89
278	20240531	144200	968000480	19130	19130	19130	19120	233
279	20240531	144100	963543600	19120	19120	19120	19120	100
280	20240531	144000	961631600	19120	19130	19130	19120	109
281	20240531	143900	959547500	19120	19120	19130	19120	212
282	20240531	143800	955494050	19120	19120	19130	19120	66
283	20240531	143700	954232120	19110	19120	19120	19110	91
284	20240531	143600	952492540	19130	19140	19150	19130	523
285	20240531	143500	942484680	19140	19130	19140	19130	576
286	20240531	143400	931460490	19130	19130	19130	19130	30
287	20240531	143300	930886590	19130	19120	19130	19120	79
288	20240531	143200	929375990	19130	19130	19130	19120	24
289	20240531	143100	928917000	19130	19130	19130	19120	123
290	20240531	143000	926564540	19130	19120	19130	19120	8
291	20240531	142900	926411550	19120	19110	19130	19110	103
292	20240531	142800	924442370	19120	19120	19120	19120	2
293	20240531	142700	924404130	19120	19130	19130	19120	225
294	20240531	142600	920100110	19130	19110	19130	19110	51
295	20240531	142500	919125260	19110	19120	19120	19110	92
296	20240531	142400	917366630	19120	19110	19120	19110	76
297	20240531	142300	915914240	19120	19120	19130	19120	30
298	20240531	142200	915340630	19120	19120	19120	19110	85
299	20240531	142100	913715690	19120	19120	19130	19120	28
300	20240531	142000	913180260	19120	19120	19120	19110	110
301	20240531	141900	911077740	19110	19120	19120	19110	169
302	20240531	141800	907847620	19110	19120	19120	19110	112
303	20240531	141700	905707270	19120	19110	19120	19110	30
304	20240531	141600	905133960	19110	19110	19120	19110	81
305	20240531	141500	903586010	19100	19100	19110	19100	34
306	20240531	141400	902936590	19100	19100	19100	19100	79
307	20240531	141300	901427690	19110	19100	19110	19100	55
308	20240531	141200	900377060	19110	19110	19110	19100	67
309	20240531	141100	899096930	19100	19100	19100	19090	132
310	20240531	141000	896575760	19110	19100	19110	19100	22
311	20240531	140900	896155540	19110	19100	19110	19100	88
312	20240531	140800	894474610	19110	19100	19110	19100	27
313	20240531	140700	893958880	19100	19100	19110	19100	79
314	20240531	140600	892449970	19100	19110	19110	19100	13
315	20240531	140500	892201590	19100	19100	19110	19100	115
316	20240531	140400	890005080	19100	19110	19110	19100	13
317	20240531	140300	889756730	19110	19120	19120	19110	64
318	20240531	140200	888533670	19120	19110	19120	19110	68
319	20240531	140100	887234180	19110	19110	19110	19100	32
320	20240531	140000	886622780	19110	19110	19110	19100	81
321	20240531	135900	885075540	19110	19130	19130	19110	31
322	20240531	135800	884483050	19140	19110	19140	19100	890
323	20240531	135700	867459440	19100	19100	19110	19100	21
324	20240531	135600	867058230	19110	19100	19110	19100	88
325	20240531	135500	865377290	19110	19100	19110	19100	16
326	20240531	135400	865071680	19100	19110	19110	19100	250
327	20240531	135300	860295490	19110	19110	19120	19110	75
328	20240531	135200	858862200	19110	19110	19120	19100	33
329	20240531	135100	858231650	19110	19110	19110	19100	299
330	20240531	135000	852518200	19110	19100	19110	19100	29
331	20240531	134900	851964260	19100	19100	19110	19100	70
332	20240531	134800	850627040	19110	19100	19110	19100	56
333	20240531	134700	849557420	19100	19090	19100	19090	275
334	20240531	134600	844305590	19100	19090	19100	19090	25
335	20240531	134500	843828290	19090	19090	19100	19090	426
336	20240531	134400	835692320	19100	19090	19100	19090	28
337	20240531	134300	835157770	19100	19100	19110	19100	53
338	20240531	134200	834145460	19100	19100	19100	19100	70
339	20240531	134100	832808460	19110	19080	19110	19080	931
340	20240531	134000	815028600	19090	19080	19090	19080	61
341	20240531	133900	813864590	19090	19080	19090	19080	24
342	20240531	133800	813406660	19080	19080	19090	19080	54
343	20240531	133700	812376320	19080	19080	19090	19080	137
344	20240531	133600	809761360	19080	19090	19090	19080	72
345	20240531	133500	808387550	19090	19090	19090	19080	10
346	20240531	133400	808196670	19080	19080	19090	19080	221
347	20240531	133300	803979570	19080	19080	19080	19080	28
348	20240531	133200	803445330	19080	19080	19090	19080	126
349	20240531	133100	801041210	19090	19080	19090	19080	55
350	20240531	133000	799991760	19080	19080	19080	19080	40
351	20240531	132900	799228560	19090	19090	19090	19080	122
352	20240531	132800	796900010	19080	19080	19080	19080	123
353	20240531	132700	794553170	19080	19080	19080	19080	69
354	20240531	132600	793236650	19080	19080	19100	19080	29
355	20240531	132500	792683250	19080	19080	19080	19070	77
356	20240531	132400	791214300	19080	19080	19090	19070	680
357	20240531	132300	778244120	19080	19090	19090	19080	72
358	20240531	132200	776870340	19080	19090	19090	19080	25
359	20240531	132100	776393140	19090	19090	19090	19090	72
360	20240531	132000	775018660	19090	19090	19090	19080	61
361	20240531	131900	773854720	19080	19080	19080	19080	71
362	20240531	131800	772500040	19080	19080	19090	19080	178
363	20240531	131700	769102930	19090	19090	19090	19090	5
364	20240531	131600	769007480	19090	19100	19100	19080	2034
365	20240531	131500	730194780	19110	19110	19110	19100	37
366	20240531	131400	729488020	19110	19090	19110	19090	427
367	20240531	131300	721332320	19100	19090	19100	19090	321
368	20240531	131200	715201400	19090	19080	19090	19080	153
369	20240531	131100	712281010	19080	19090	19090	19080	20
370	20240531	131000	711899340	19100	19090	19100	19090	30
371	20240531	130900	711326570	19090	19080	19090	19080	90
372	20240531	130800	709609130	19080	19090	19090	19080	15
373	20240531	130700	709322880	19090	19090	19100	19090	104
374	20240531	130600	707337460	19090	19090	19090	19090	38
375	20240531	130500	706612040	19090	19080	19090	19080	173
376	20240531	130400	703310960	19080	19080	19090	19080	46
377	20240531	130300	702433240	19080	19080	19080	19080	60
378	20240531	130200	701288440	19090	19090	19090	19080	104
379	20240531	130100	699303110	19090	19090	19100	19090	176
380	20240531	130000	695943250	19100	19090	19100	19090	86
381	20240531	125900	694301450	19090	19100	19100	19090	23
382	20240531	125800	693862170	19100	19090	19100	19090	80
383	20240531	125700	692334950	19100	19090	19100	19090	40
384	20240531	125600	691571340	19100	19090	19100	19090	69
385	20240531	125500	690254090	19100	19090	19100	19090	11
386	20240531	125400	690044020	19090	19090	19100	19090	59
387	20240531	125300	688917680	19090	19090	19100	19090	38
388	20240531	125200	688192250	19090	19100	19100	19090	84
389	20240531	125100	686588470	19090	19090	19090	19090	6
390	20240531	125000	686473930	19100	19100	19110	19100	67
391	20240531	124900	685194090	19100	19090	19110	19090	103
392	20240531	124800	683227240	19100	19090	19100	19090	26
393	20240531	124700	682730880	19100	19090	19100	19090	48
394	20240531	124600	681814550	19100	19090	19100	19090	74
395	20240531	124500	680401570	19100	19100	19110	19100	109
396	20240531	124400	678319630	19100	19090	19100	19090	80
397	20240531	124300	676791680	19090	19110	19120	19090	121
398	20240531	124200	674479160	19100	19080	19100	19080	35
399	20240531	124100	673811040	19090	19090	19100	19090	204
400	20240531	124000	669916560	19090	19100	19100	19090	336
401	20240531	123900	663502260	19090	19100	19100	19090	81
402	20240531	123800	661955620	19100	19100	19130	19100	43
403	20240531	123700	661134220	19140	19100	19140	19100	111
404	20240531	123600	659011580	19100	19120	19120	19100	9
405	20240531	123500	658839620	19140	19090	19140	19090	666
406	20240531	123400	646102240	19090	19090	19090	19090	72
407	20240531	123300	644727760	19100	19100	19100	19100	3
408	20240531	123200	644670460	19090	19090	19100	19090	107
409	20240531	123100	642627520	19090	19090	19100	19090	97
410	20240531	123000	640775170	19100	19090	19100	19090	87
411	20240531	122900	639114160	19090	19090	19090	19090	66
412	20240531	122800	637854220	19100	19090	19100	19090	46
413	20240531	122700	636976050	19100	19090	19100	19090	59
414	20240531	122600	635849620	19090	19080	19090	19080	54
415	20240531	122500	634819060	19090	19090	19100	19090	107
416	20240531	122400	632776390	19100	19090	19100	19080	52
417	20240531	122300	631783820	19140	19110	19140	19110	700
418	20240531	122200	618392160	19120	19080	19120	19080	103
419	20240531	122100	616424060	19110	19080	19110	19080	154
420	20240531	122000	613483300	19080	19080	19120	19080	124
421	20240531	121900	611114000	19080	19090	19100	19080	97
422	20240531	121800	609262390	19080	19080	19090	19080	77
423	20240531	121700	607793210	19080	19080	19090	19080	152
424	20240531	121600	604892420	19090	19100	19100	19090	26
425	20240531	121500	604396070	19090	19090	19090	19080	76
426	20240531	121400	602945510	19090	19080	19090	19080	47
427	20240531	121300	602048730	19080	19070	19080	19070	116
428	20240531	121200	599835870	19080	19080	19090	19080	10
429	20240531	121100	599645040	19080	19080	19090	19080	35
430	20240531	121000	598977230	19080	19090	19090	19080	59
431	20240531	120900	597851450	19080	19070	19080	19070	78
432	20240531	120800	596363420	19070	19070	19070	19070	108
433	20240531	120700	594303860	19060	19060	19070	19060	102
434	20240531	120600	592359460	19070	19060	19070	19060	24
435	20240531	120500	591901990	19070	19070	19070	19060	76
436	20240531	120400	590453380	19060	19060	19070	19060	54
437	20240531	120300	589423720	19070	19070	19070	19060	72
438	20240531	120200	588051350	19060	19060	19060	19060	22
439	20240531	120100	587632030	19060	19080	19080	19060	68
440	20240531	120000	586335570	19070	19070	19070	19070	153
441	20240531	115900	583417860	19060	19060	19070	19060	80
442	20240531	115800	581893050	19060	19060	19070	19060	59
443	20240531	115700	580768360	19060	19070	19070	19060	268
444	20240531	115600	575658020	19070	19080	19080	19070	97
445	20240531	115500	573808130	19070	19070	19070	19070	25
446	20240531	115400	573331380	19070	19070	19070	19070	68
447	20240531	115300	572034620	19080	19070	19080	19070	77
448	20240531	115200	570566220	19070	19070	19070	19060	54
449	20240531	115100	569536860	19070	19070	19070	19070	38
450	20240531	115000	568812200	19070	19080	19080	19070	85
451	20240531	114900	567191170	19080	19070	19080	19070	135
452	20240531	114800	564616710	19070	19070	19070	19070	75
453	20240531	114700	563186460	19070	19080	19080	19070	93
454	20240531	114600	561412200	19100	19090	19100	19070	1001
455	20240531	114500	542315070	19090	19100	19100	19090	236
456	20240531	114400	537808060	19100	19100	19100	19100	158
457	20240531	114300	534790260	19110	19110	19110	19100	149
458	20240531	114200	531943320	19100	19100	19110	19100	29
459	20240531	114100	531389410	19100	19100	19110	19100	103
460	20240531	114000	529421780	19100	19110	19110	19100	19
461	20240531	113900	529058870	19100	19100	19130	19100	209
462	20240531	113800	525065900	19100	19100	19100	19100	1
463	20240531	113700	525046800	19090	19090	19100	19090	233
464	20240531	113600	520597230	19090	19090	19090	19090	64
465	20240531	113500	519375470	19100	19090	19100	19090	81
466	20240531	113400	517828630	19100	19090	19100	19090	49
467	20240531	113300	516893210	19100	19090	19100	19090	175
468	20240531	113200	513551170	19090	19090	19090	19090	64
469	20240531	113100	512329410	19090	19090	19090	19090	31
470	20240531	113000	511737620	19090	19100	19100	19090	42
471	20240531	112900	510935830	19090	19090	19090	19090	44
472	20240531	112800	510095870	19090	19080	19090	19080	96
473	20240531	112700	508263300	19080	19090	19090	19080	34
474	20240531	112600	507614510	19080	19080	19090	19080	50
475	20240531	112500	506660490	19090	19100	19100	19080	63
476	20240531	112400	505458000	19110	19110	19110	19110	123
477	20240531	112300	503107470	19110	19100	19110	19100	202
478	20240531	112200	499247760	19100	19080	19100	19080	44
479	20240531	112100	498407620	19120	19140	19140	19120	223
480	20240531	112000	494139860	19140	19150	19150	19140	305
481	20240531	111900	488302130	19140	19090	19150	19090	229
482	20240531	111800	483922890	19090	19060	19090	19060	286
483	20240531	111700	478470130	19070	19070	19070	19070	16
484	20240531	111600	478165010	19080	19080	19080	19080	161
485	20240531	111500	475093130	19070	19070	19070	19070	53
486	20240531	111400	474082420	19070	19070	19070	19070	127
487	20240531	111300	471660530	19080	19070	19080	19070	20
488	20240531	111200	471279070	19060	19060	19060	19050	86
489	20240531	111100	469640560	19060	19050	19060	19050	53
490	20240531	111000	468630610	19050	19070	19070	19050	69
491	20240531	110900	467316110	19050	19060	19060	19050	318
492	20240531	110800	461257010	19070	19060	19070	19060	65
493	20240531	110700	460018100	19060	19060	19070	19050	476
494	20240531	110600	450948470	19060	19070	19070	19060	69
495	20240531	110500	449633280	19070	19060	19070	19050	807
496	20240531	110400	434259260	19070	19070	19070	19070	1
497	20240531	110300	434240190	19060	19080	19080	19060	229
498	20240531	110200	429874190	19080	19080	19080	19080	3
499	20240531	110100	429816950	19080	19080	19080	19080	73
500	20240531	110000	428424110	19080	19080	19090	19080	22
501	20240531	105900	428004330	19070	19080	19080	19060	662
502	20240531	105800	415382360	19080	19080	19080	19080	39
503	20240531	105700	414638240	19070	19090	19090	19070	57
504	20240531	105600	413551080	19080	19070	19080	19060	62
505	20240531	105500	412368430	19070	19070	19080	19070	568
506	20240531	105400	401536340	19070	19080	19080	19070	41
507	20240531	105300	400754090	19080	19060	19080	19060	288
508	20240531	105200	395262600	19060	19070	19070	19060	123
509	20240531	105100	392917490	19070	19080	19080	19060	1255
510	20240531	105000	368991870	19080	19090	19090	19080	22
511	20240531	104900	368571920	19090	19080	19090	19080	259
512	20240531	104800	363628300	19080	19070	19080	19070	131
513	20240531	104700	361129620	19070	19080	19080	19070	200
514	20240531	104600	357314740	19080	19100	19100	19080	959
515	20240531	104500	339014450	19100	19090	19100	19090	56
516	20240531	104400	337945100	19090	19090	19090	19090	41
517	20240531	104300	337162410	19120	19110	19120	19090	1125
518	20240531	104200	315681590	19120	19120	19120	19120	83
519	20240531	104100	314094630	19110	19110	19110	19110	127
520	20240531	104000	311667660	19110	19120	19120	19110	66
521	20240531	103900	310406020	19120	19120	19120	19120	55
522	20240531	103800	309354420	19110	19110	19110	19100	113
523	20240531	103700	307195130	19100	19110	19110	19090	619
524	20240531	103600	295372810	19110	19100	19110	19100	24
525	20240531	103500	294914200	19100	19100	19110	19090	110
526	20240531	103400	292813210	19100	19130	19130	19100	1521
527	20240531	103300	263751050	19130	19130	19130	19130	59
528	20240531	103200	262622380	19120	19130	19130	19120	148
529	20240531	103100	259791450	19130	19140	19140	19130	701
530	20240531	103000	246380890	19130	19130	19140	19130	116
531	20240531	102900	244161790	19140	19160	19160	19140	1088
532	20240531	102800	223328090	19160	19160	19160	19160	67
533	20240531	102700	222044370	19160	19160	19160	19160	56
534	20240531	102600	220971410	19160	19160	19160	19160	51
535	20240531	102500	219994250	19170	19170	19170	19160	60
536	20240531	102400	218844330	19160	19160	19160	19160	115
537	20240531	102300	216640930	19160	19170	19170	19160	113
538	20240531	102200	214474770	19170	19180	19180	19170	27
539	20240531	102100	213957010	19180	19170	19180	19170	134
540	20240531	102000	211387190	19180	19170	19180	19170	8
541	20240531	101900	211233780	19170	19180	19180	19170	92
542	20240531	101800	209469420	19180	19180	19180	19180	4
543	20240531	101700	209392700	19180	19170	19180	19170	149
544	20240531	101600	206535600	19170	19170	19180	19170	22
545	20240531	101500	206113840	19180	19170	19180	19170	139
546	20240531	101400	203449190	19160	19160	19160	19160	3
547	20240531	101300	203391710	19160	19170	19170	19160	81
548	20240531	101200	201839660	19170	19170	19180	19160	432
549	20240531	101100	193558250	19180	19180	19180	19170	5
550	20240531	101000	193462380	19180	19170	19180	19170	58
551	20240531	100900	192350390	19170	19180	19200	19170	73
552	20240531	100800	190950200	19170	19170	19170	19170	95
553	20240531	100700	189129050	19170	19170	19170	19170	25
554	20240531	100600	188649800	19170	19180	19180	19170	79
555	20240531	100500	187135300	19170	19170	19180	19170	74
556	20240531	100400	185716210	19180	19170	19190	19170	94
557	20240531	100300	183913510	19180	19180	19180	19180	1
558	20240531	100200	183894330	19170	19180	19180	19170	88
559	20240531	100100	182207350	19180	19170	19180	19170	73
560	20240531	100000	180807930	19170	19190	19190	19170	33
561	20240531	095900	180175240	19190	19180	19190	19180	99
562	20240531	095800	178275880	19180	19180	19180	19180	33
563	20240531	095700	177642940	19180	19200	19200	19180	93
564	20240531	095600	175858890	19190	19180	19190	19180	49
565	20240531	095500	174918610	19190	19190	19190	19190	45
566	20240531	095400	174055060	19190	19180	19190	19180	127
567	20240531	095300	171618150	19190	19180	19190	19180	75
568	20240531	095200	170179630	19180	19170	19180	19170	81
569	20240531	095100	168626110	19170	19170	19170	19170	69
570	20240531	095000	167303380	19170	19170	19170	19170	73
571	20240531	094900	165903970	19180	19180	19180	19170	41
572	20240531	094800	165117980	19180	19180	19180	19180	11
573	20240531	094700	164907000	19180	19180	19180	19180	78
574	20240531	094600	163410960	19180	19170	19200	19170	130
575	20240531	094500	160916880	19180	19170	19180	19170	37
576	20240531	094400	160207530	19180	19190	19190	19180	157
577	20240531	094300	157194960	19190	19190	19200	19190	174
578	20240531	094200	153855890	19190	19200	19200	19190	65
579	20240531	094100	152608380	19200	19190	19200	19190	50
580	20240531	094000	151648820	19200	19200	19200	19200	59
581	20240531	093900	150516020	19200	19200	19200	19190	39
582	20240531	093800	149767420	19210	19210	19210	19200	53
583	20240531	093700	148749780	19210	19220	19220	19200	25
584	20240531	093600	148269450	19220	19220	19220	19220	1
585	20240531	093500	148250230	19210	19200	19210	19190	385
586	20240531	093400	140856720	19200	19190	19200	19190	43
587	20240531	093300	140031140	19190	19170	19190	19170	309
588	20240531	093200	134105440	19170	19150	19170	19150	102
589	20240531	093100	132151200	19150	19160	19160	19150	59
590	20240531	093000	131021260	19150	19160	19160	19150	46
591	20240531	092900	130140350	19160	19160	19160	19160	375
592	20240531	092800	122955350	19160	19160	19160	19150	73
593	20240531	092700	121557300	19150	19150	19150	19150	426
594	20240531	092600	113399400	19150	19160	19160	19140	493
595	20240531	092500	103957880	19160	19150	19160	19150	12
596	20240531	092400	103728040	19150	19160	19160	19150	76
597	20240531	092300	102272630	19160	19150	19160	19150	296
598	20240531	092200	96602870	19150	19160	19160	19150	94
599	20240531	092100	94802270	19160	19160	19170	19160	68
600	20240531	092000	93499380	19160	19180	19180	19160	40
601	20240531	091900	92732650	19170	19170	19180	19170	50
602	20240531	091800	91774140	19170	19170	19170	19170	47
603	20240531	091700	90873150	19160	19160	19160	19150	184
604	20240531	091600	87347870	19160	19170	19180	19160	145
605	20240531	091500	84568150	19180	19180	19180	19170	249
606	20240531	091400	79793800	19180	19180	19180	19170	279
607	20240531	091300	74445080	19170	19190	19190	19170	335
608	20240531	091200	68019980	19190	19180	19190	19180	23
609	20240531	091100	67578830	19180	19160	19180	19160	325
610	20240531	091000	61350320	19170	19160	19170	19160	42
611	20240531	090900	60545590	19170	19150	19170	19130	41
612	20240531	090800	59761120	19130	19170	19170	19130	208
613	20240531	090700	55780180	19170	19140	19180	19140	260
614	20240531	090600	50799340	19140	19140	19140	19140	466
615	20240531	090500	41880100	19140	19140	19140	19140	64
616	20240531	090400	40655140	19140	19130	19140	19130	163
617	20240531	090300	37535990	19130	19130	19130	19130	71
618	20240531	090200	36177760	19110	19160	19160	19110	3
619	20240531	090100	36120330	19160	19180	19180	19160	229
620	20240531	090000	31728740	19190	19090	19200	19090	1662