KissMeData/044490/min/candle-20240531.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240531	192900	1559184970	18990	18990	18990	18990	5544
3	20240531	192800	1559184970	18990	18990	18990	18990	0
4	20240531	192700	1559184970	18990	18990	18990	18990	0
5	20240531	192600	1559184970	18990	18990	18990	18990	0
6	20240531	192500	1559184970	18990	18990	18990	18990	0
7	20240531	192400	1559184970	18990	18990	18990	18990	0
8	20240531	192300	1559184970	18990	18990	18990	18990	0
9	20240531	192200	1559184970	18990	18990	18990	18990	0
10	20240531	192100	1559184970	18990	18990	18990	18990	0
11	20240531	192000	1559184970	18990	18990	18990	18990	0
12	20240531	191900	1559184970	18990	18990	18990	18990	0
13	20240531	191800	1559184970	18990	18990	18990	18990	0
14	20240531	191700	1559184970	18990	18990	18990	18990	0
15	20240531	191600	1559184970	18990	18990	18990	18990	0
16	20240531	191500	1559184970	18990	18990	18990	18990	0
17	20240531	191400	1559184970	18990	18990	18990	18990	0
18	20240531	191300	1559184970	18990	18990	18990	18990	0
19	20240531	191200	1559184970	18990	18990	18990	18990	0
20	20240531	191100	1559184970	18990	18990	18990	18990	0
21	20240531	191000	1559184970	18990	18990	18990	18990	0
22	20240531	190900	1559184970	18990	18990	18990	18990	0
23	20240531	190800	1559184970	18990	18990	18990	18990	0
24	20240531	190700	1559184970	18990	18990	18990	18990	0
25	20240531	190600	1559184970	18990	18990	18990	18990	0
26	20240531	190500	1559184970	18990	18990	18990	18990	0
27	20240531	190400	1559184970	18990	18990	18990	18990	0
28	20240531	190300	1559184970	18990	18990	18990	18990	0
29	20240531	190200	1559184970	18990	18990	18990	18990	0
30	20240531	190100	1559184970	18990	18990	18990	18990	0
31	20240531	190000	1559184970	18990	18990	18990	18990	0
32	20240531	185900	1559184970	18990	18990	18990	18990	5544
33	20240531	185800	1559184970	18990	18990	18990	18990	0
34	20240531	185700	1559184970	18990	18990	18990	18990	0
35	20240531	185600	1559184970	18990	18990	18990	18990	0
36	20240531	185500	1559184970	18990	18990	18990	18990	0
37	20240531	185400	1559184970	18990	18990	18990	18990	0
38	20240531	185300	1559184970	18990	18990	18990	18990	0
39	20240531	185200	1559184970	18990	18990	18990	18990	0
40	20240531	185100	1559184970	18990	18990	18990	18990	0
41	20240531	185000	1559184970	18990	18990	18990	18990	0
42	20240531	184900	1559184970	18990	18990	18990	18990	0
43	20240531	184800	1559184970	18990	18990	18990	18990	0
44	20240531	184700	1559184970	18990	18990	18990	18990	0
45	20240531	184600	1559184970	18990	18990	18990	18990	0
46	20240531	184500	1559184970	18990	18990	18990	18990	0
47	20240531	184400	1559184970	18990	18990	18990	18990	0
48	20240531	184300	1559184970	18990	18990	18990	18990	0
49	20240531	184200	1559184970	18990	18990	18990	18990	0
50	20240531	184100	1559184970	18990	18990	18990	18990	0
51	20240531	184000	1559184970	18990	18990	18990	18990	0
52	20240531	183900	1559184970	18990	18990	18990	18990	0
53	20240531	183800	1559184970	18990	18990	18990	18990	0
54	20240531	183700	1559184970	18990	18990	18990	18990	0
55	20240531	183600	1559184970	18990	18990	18990	18990	0
56	20240531	183500	1559184970	18990	18990	18990	18990	0
57	20240531	183400	1559184970	18990	18990	18990	18990	0
58	20240531	183300	1559184970	18990	18990	18990	18990	0
59	20240531	183200	1559184970	18990	18990	18990	18990	0
60	20240531	183100	1559184970	18990	18990	18990	18990	0
61	20240531	183000	1559184970	18990	18990	18990	18990	0
62	20240531	182900	1559184970	18990	18990	18990	18990	5544
63	20240531	182800	1559184970	18990	18990	18990	18990	0
64	20240531	182700	1559184970	18990	18990	18990	18990	0
65	20240531	182600	1559184970	18990	18990	18990	18990	0
66	20240531	182500	1559184970	18990	18990	18990	18990	0
67	20240531	182400	1559184970	18990	18990	18990	18990	0
68	20240531	182300	1559184970	18990	18990	18990	18990	0
69	20240531	182200	1559184970	18990	18990	18990	18990	0
70	20240531	182100	1559184970	18990	18990	18990	18990	0
71	20240531	182000	1559184970	18990	18990	18990	18990	0
72	20240531	181900	1559184970	18990	18990	18990	18990	0
73	20240531	181800	1559184970	18990	18990	18990	18990	0
74	20240531	181700	1559184970	18990	18990	18990	18990	0
75	20240531	181600	1559184970	18990	18990	18990	18990	0
76	20240531	181500	1559184970	18990	18990	18990	18990	0
77	20240531	181400	1559184970	18990	18990	18990	18990	0
78	20240531	181300	1559184970	18990	18990	18990	18990	0
79	20240531	181200	1559184970	18990	18990	18990	18990	0
80	20240531	181100	1559184970	18990	18990	18990	18990	0
81	20240531	181000	1559184970	18990	18990	18990	18990	0
82	20240531	180900	1559184970	18990	18990	18990	18990	0
83	20240531	180800	1559184970	18990	18990	18990	18990	0
84	20240531	180700	1559184970	18990	18990	18990	18990	0
85	20240531	180600	1559184970	18990	18990	18990	18990	0
86	20240531	180500	1559184970	18990	18990	18990	18990	0
87	20240531	180400	1559184970	18990	18990	18990	18990	0
88	20240531	180300	1559184970	18990	18990	18990	18990	0
89	20240531	180200	1559184970	18990	18990	18990	18990	0
90	20240531	180100	1559184970	18990	18990	18990	18990	0
91	20240531	180000	1559184970	18990	18990	18990	18990	0
92	20240531	175900	1559184970	18990	18990	18990	18990	5544
93	20240531	175800	1559184970	18990	18990	18990	18990	0
94	20240531	175700	1559184970	18990	18990	18990	18990	0
95	20240531	175600	1559184970	18990	18990	18990	18990	0
96	20240531	175500	1559184970	18990	18990	18990	18990	0
97	20240531	175400	1559184970	18990	18990	18990	18990	0
98	20240531	175300	1559184970	18990	18990	18990	18990	0
99	20240531	175200	1559184970	18990	18990	18990	18990	0
100	20240531	175100	1559184970	18990	18990	18990	18990	0
101	20240531	175000	1559184970	18990	18990	18990	18990	0
102	20240531	174900	1559184970	18990	18990	18990	18990	0
103	20240531	174800	1559184970	18990	18990	18990	18990	0
104	20240531	174700	1559184970	18990	18990	18990	18990	0
105	20240531	174600	1559184970	18990	18990	18990	18990	0
106	20240531	174500	1559184970	18990	18990	18990	18990	0
107	20240531	174400	1559184970	18990	18990	18990	18990	0
108	20240531	174300	1559184970	18990	18990	18990	18990	0
109	20240531	174200	1559184970	18990	18990	18990	18990	0
110	20240531	174100	1559184970	18990	18990	18990	18990	0
111	20240531	174000	1559184970	18990	18990	18990	18990	0
112	20240531	173900	1559184970	18990	18990	18990	18990	0
113	20240531	173800	1559184970	18990	18990	18990	18990	0
114	20240531	173700	1559184970	18990	18990	18990	18990	0
115	20240531	173600	1559184970	18990	18990	18990	18990	0
116	20240531	173500	1559184970	18990	18990	18990	18990	0
117	20240531	173400	1559184970	18990	18990	18990	18990	0
118	20240531	173300	1559184970	18990	18990	18990	18990	0
119	20240531	173200	1559184970	18990	18990	18990	18990	0
120	20240531	173100	1559184970	18990	18990	18990	18990	0
121	20240531	173000	1559184970	18990	18990	18990	18990	0
122	20240531	172900	1559184970	18990	18990	18990	18990	5544
123	20240531	172800	1559184970	18990	18990	18990	18990	0
124	20240531	172700	1559184970	18990	18990	18990	18990	0
125	20240531	172600	1559184970	18990	18990	18990	18990	0
126	20240531	172500	1559184970	18990	18990	18990	18990	0
127	20240531	172400	1559184970	18990	18990	18990	18990	0
128	20240531	172300	1559184970	18990	18990	18990	18990	0
129	20240531	172200	1559184970	18990	18990	18990	18990	0
130	20240531	172100	1559184970	18990	18990	18990	18990	0
131	20240531	172000	1559184970	18990	18990	18990	18990	0
132	20240531	171900	1559184970	18990	18990	18990	18990	0
133	20240531	171800	1559184970	18990	18990	18990	18990	0
134	20240531	171700	1559184970	18990	18990	18990	18990	0
135	20240531	171600	1559184970	18990	18990	18990	18990	0
136	20240531	171500	1559184970	18990	18990	18990	18990	0
137	20240531	171400	1559184970	18990	18990	18990	18990	0
138	20240531	171300	1559184970	18990	18990	18990	18990	0
139	20240531	171200	1559184970	18990	18990	18990	18990	0
140	20240531	171100	1559184970	18990	18990	18990	18990	0
141	20240531	171000	1559184970	18990	18990	18990	18990	0
142	20240531	170900	1559184970	18990	18990	18990	18990	0
143	20240531	170800	1559184970	18990	18990	18990	18990	0
144	20240531	170700	1559184970	18990	18990	18990	18990	0
145	20240531	170600	1559184970	18990	18990	18990	18990	0
146	20240531	170500	1559184970	18990	18990	18990	18990	0
147	20240531	170400	1559184970	18990	18990	18990	18990	0
148	20240531	170300	1559184970	18990	18990	18990	18990	0
149	20240531	170200	1559184970	18990	18990	18990	18990	0
150	20240531	170100	1559184970	18990	18990	18990	18990	0
151	20240531	170000	1559184970	18990	18990	18990	18990	0
152	20240531	165900	1559184970	18990	18990	18990	18990	5544
153	20240531	165800	1559184970	18990	18990	18990	18990	0
154	20240531	165700	1559184970	18990	18990	18990	18990	0
155	20240531	165600	1559184970	18990	18990	18990	18990	0
156	20240531	165500	1559184970	18990	18990	18990	18990	0
157	20240531	165400	1559184970	18990	18990	18990	18990	0
158	20240531	165300	1559184970	18990	18990	18990	18990	0
159	20240531	165200	1559184970	18990	18990	18990	18990	0
160	20240531	165100	1559184970	18990	18990	18990	18990	0
161	20240531	165000	1559184970	18990	18990	18990	18990	0
162	20240531	164900	1559184970	18990	18990	18990	18990	0
163	20240531	164800	1559184970	18990	18990	18990	18990	0
164	20240531	164700	1559184970	18990	18990	18990	18990	0
165	20240531	164600	1559184970	18990	18990	18990	18990	0
166	20240531	164500	1559184970	18990	18990	18990	18990	0
167	20240531	164400	1559184970	18990	18990	18990	18990	0
168	20240531	164300	1559184970	18990	18990	18990	18990	0
169	20240531	164200	1559184970	18990	18990	18990	18990	0
170	20240531	164100	1559184970	18990	18990	18990	18990	0
171	20240531	164000	1559184970	18990	18990	18990	18990	0
172	20240531	163900	1559184970	18990	18990	18990	18990	0
173	20240531	163800	1559184970	18990	18990	18990	18990	0
174	20240531	163700	1559184970	18990	18990	18990	18990	0
175	20240531	163600	1559184970	18990	18990	18990	18990	0
176	20240531	163500	1559184970	18990	18990	18990	18990	0
177	20240531	163400	1559184970	18990	18990	18990	18990	0
178	20240531	163300	1559184970	18990	18990	18990	18990	0
179	20240531	163200	1559184970	18990	18990	18990	18990	0
180	20240531	163100	1559184970	18990	18990	18990	18990	0
181	20240531	163000	1559184970	18990	18990	18990	18990	0
182	20240531	162900	1559184970	18990	18990	18990	18990	5544
183	20240531	162800	1559184970	18990	18990	18990	18990	0
184	20240531	162700	1559184970	18990	18990	18990	18990	0
185	20240531	162600	1559184970	18990	18990	18990	18990	0
186	20240531	162500	1559184970	18990	18990	18990	18990	0
187	20240531	162400	1559184970	18990	18990	18990	18990	0
188	20240531	162300	1559184970	18990	18990	18990	18990	0
189	20240531	162200	1559184970	18990	18990	18990	18990	0
190	20240531	162100	1559184970	18990	18990	18990	18990	0
191	20240531	162000	1559184970	18990	18990	18990	18990	0
192	20240531	161900	1559184970	18990	18990	18990	18990	0
193	20240531	161800	1559184970	18990	18990	18990	18990	0
194	20240531	161700	1559184970	18990	18990	18990	18990	0
195	20240531	161600	1559184970	18990	18990	18990	18990	0
196	20240531	161500	1559184970	18990	18990	18990	18990	0
197	20240531	161400	1559184970	18990	18990	18990	18990	0
198	20240531	161300	1559184970	18990	18990	18990	18990	0
199	20240531	161200	1559184970	18990	18990	18990	18990	0
200	20240531	161100	1559184970	18990	18990	18990	18990	0
201	20240531	161000	1559184970	18990	18990	18990	18990	0
202	20240531	160900	1559184970	18990	18990	18990	18990	0
203	20240531	160800	1559184970	18990	18990	18990	18990	0
204	20240531	160700	1559184970	18990	18990	18990	18990	0
205	20240531	160600	1559184970	18990	18990	18990	18990	0
206	20240531	160500	1559184970	18990	18990	18990	18990	0
207	20240531	160400	1559184970	18990	18990	18990	18990	0
208	20240531	160300	1559184970	18990	18990	18990	18990	0
209	20240531	160200	1559184970	18990	18990	18990	18990	0
210	20240531	160100	1559184970	18990	18990	18990	18990	0
211	20240531	160000	1559184970	18990	18990	18990	18990	0
212	20240531	155900	1559184970	18990	18990	18990	18990	5544
213	20240531	155800	1559184970	18990	18990	18990	18990	0
214	20240531	155700	1559184970	18990	18990	18990	18990	0
215	20240531	155600	1559184970	18990	18990	18990	18990	0
216	20240531	155500	1559184970	18990	18990	18990	18990	0
217	20240531	155400	1559184970	18990	18990	18990	18990	0
218	20240531	155300	1559184970	18990	18990	18990	18990	0
219	20240531	155200	1559184970	18990	18990	18990	18990	0
220	20240531	155100	1559184970	18990	18990	18990	18990	0
221	20240531	155000	1559184970	18990	18990	18990	18990	0
222	20240531	154900	1559184970	18990	18990	18990	18990	0
223	20240531	154800	1559184970	18990	18990	18990	18990	0
224	20240531	154700	1559184970	18990	18990	18990	18990	0
225	20240531	154600	1559184970	18990	18990	18990	18990	0
226	20240531	154500	1559184970	18990	18990	18990	18990	0
227	20240531	154400	1559184970	18990	18990	18990	18990	0
228	20240531	154300	1559184970	18990	18990	18990	18990	0
229	20240531	154200	1559184970	18990	18990	18990	18990	0
230	20240531	154100	1559184970	18990	18990	18990	18990	0
231	20240531	154000	1559184970	18990	18990	18990	18990	0
232	20240531	153900	1559184970	18990	18990	18990	18990	0
233	20240531	153800	1559184970	18990	18990	18990	18990	0
234	20240531	153700	1559184970	18990	18990	18990	18990	0
235	20240531	153600	1559184970	18990	18990	18990	18990	0
236	20240531	153500	1559184970	18990	18990	18990	18990	0
237	20240531	153400	1559184970	18990	18990	18990	18990	0
238	20240531	153300	1559184970	18990	18990	18990	18990	0
239	20240531	153200	1559184970	18990	18990	18990	18990	0
240	20240531	153100	1559184970	18990	18990	18990	18990	0
241	20240531	153000	1559184970	18990	18990	18990	18990	5544
242	20240531	152900	1453904410	19020	19020	19020	19020	0
243	20240531	152800	1453904410	19020	19020	19020	19020	0
244	20240531	152700	1453904410	19020	19020	19020	19020	0
245	20240531	152600	1453904410	19020	19020	19020	19020	0
246	20240531	152500	1453904410	19020	19020	19020	19020	0
247	20240531	152400	1453904410	19020	19020	19020	19020	0
248	20240531	152300	1453904410	19020	19020	19020	19020	0
249	20240531	152200	1453904410	19020	19020	19020	19020	0
250	20240531	152100	1453904410	19020	19020	19020	19020	0
251	20240531	152000	1453904410	19020	19020	19020	19020	0
252	20240531	151900	1453904410	19020	19040	19070	19020	1393
253	20240531	151800	1427392770	19070	19040	19070	19040	486
254	20240531	151700	1418138820	19040	19040	19040	19040	15
255	20240531	151600	1417853220	19030	19030	19030	19020	655
256	20240531	151500	1405393570	19040	19030	19040	19030	57
257	20240531	151400	1404308790	19040	19040	19040	19040	12
258	20240531	151300	1404080310	19040	19040	19040	19040	11
259	20240531	151200	1403870870	19040	19040	19040	19040	57
260	20240531	151100	1402785590	19040	19030	19040	19030	185
261	20240531	151000	1399264030	19030	19040	19040	19030	43
262	20240531	150900	1398445500	19030	19040	19040	19030	40
263	20240531	150800	1397684280	19040	19040	19040	19030	348
264	20240531	150700	1391058370	19040	19040	19040	19040	58
265	20240531	150600	1389954050	19040	19030	19040	19010	1169
266	20240531	150500	1367727200	19030	19030	19030	19030	60
267	20240531	150400	1366585400	19030	19010	19030	19010	52
268	20240531	150300	1365596800	19010	19010	19010	19010	35
269	20240531	150200	1364931450	19010	19020	19030	19010	51
270	20240531	150100	1363961900	19010	19030	19030	19000	904
271	20240531	150000	1346779220	19040	19070	19070	19040	206
272	20240531	145900	1342856410	19050	19060	19060	19050	250
273	20240531	145800	1338093790	19080	19060	19080	19060	151
274	20240531	145700	1335215710	19060	19090	19120	19060	115
275	20240531	145600	1333021720	19070	19110	19110	19070	103
276	20240531	145500	1331056370	19110	19110	19110	19110	25
277	20240531	145400	1330578620	19110	19120	19130	19110	345
278	20240531	145300	1323984360	19120	19130	19130	19120	239
279	20240531	145200	1319412490	19150	19130	19150	19130	47
280	20240531	145100	1318513360	19150	19150	19150	19150	4
281	20240531	145000	1318436760	19100	19100	19100	19100	1
282	20240531	144900	1318417660	19150	19150	19150	19150	1
283	20240531	144800	1318398510	19050	19110	19110	19050	700
284	20240531	144700	1305054140	19140	19130	19140	19120	83
285	20240531	144600	1303466020	19140	19140	19140	19140	0
286	20240531	144500	1303466020	19140	19140	19140	19140	3
287	20240531	144400	1303408600	19140	19140	19140	19140	5
288	20240531	144300	1303312900	19150	19150	19150	19150	36
289	20240531	144200	1302623500	19140	19060	19140	19050	110
290	20240531	144100	1300518990	19050	19050	19050	19050	30
291	20240531	144000	1299947490	19050	19030	19050	19030	80
292	20240531	143900	1298424070	19000	19030	19030	19000	284
293	20240531	143800	1293026730	19030	19030	19030	19030	19
294	20240531	143700	1292665160	19000	19000	19000	19000	120
295	20240531	143600	1290385160	19000	19010	19010	19000	245
296	20240531	143500	1285729920	19000	19000	19000	19000	100
297	20240531	143400	1283829920	19000	19000	19010	19000	66
298	20240531	143300	1282575820	19000	19000	19000	18990	171
299	20240531	143200	1279326830	19000	19000	19010	19000	801
300	20240531	143100	1264107660	19010	19020	19020	19010	324
301	20240531	143000	1257948360	19010	19040	19040	19000	1152
302	20240531	142900	1236040470	19050	19070	19070	19050	167
303	20240531	142800	1232859100	19060	19120	19120	19040	2134
304	20240531	142700	1192154890	19120	19120	19120	19120	1
305	20240531	142600	1192135770	19150	19110	19150	19110	30
306	20240531	142500	1191561850	19150	19150	19150	19150	0
307	20240531	142400	1191561850	19150	19090	19150	19090	467
308	20240531	142300	1182646760	19100	19110	19110	19090	999
309	20240531	142200	1163564730	19110	19150	19150	19110	244
310	20240531	142100	1158899190	19140	19140	19140	19140	760
311	20240531	142000	1144352790	19150	19150	19150	19150	3
312	20240531	141900	1144295340	19150	19150	19150	19150	4
313	20240531	141800	1144218740	19150	19150	19150	19150	60
314	20240531	141700	1143069740	19140	19140	19140	19140	257
315	20240531	141600	1138150760	19130	19140	19140	19130	176
316	20240531	141500	1134783830	19140	19150	19150	19140	81
317	20240531	141400	1133233460	19150	19150	19150	19150	6
318	20240531	141300	1133118560	19150	19140	19150	19140	60
319	20240531	141200	1131970110	19150	19150	19150	19150	53
320	20240531	141100	1130955160	19150	19150	19150	19150	0
321	20240531	141000	1130955160	19150	19150	19150	19150	5
322	20240531	140900	1130859410	19150	19150	19150	19150	4
323	20240531	140800	1130782810	19140	19140	19140	19140	0
324	20240531	140700	1130782810	19140	19150	19150	19140	50
325	20240531	140600	1129825710	19150	19140	19150	19140	23
326	20240531	140500	1129385480	19150	19160	19160	19150	61
327	20240531	140400	1128216750	19140	19140	19140	19140	1
328	20240531	140300	1128197610	19150	19150	19150	19150	5
329	20240531	140200	1128101860	19150	19160	19160	19150	136
330	20240531	140100	1125497400	19160	19160	19160	19160	4
331	20240531	140000	1125420760	19160	19160	19160	19160	20
332	20240531	135900	1125037560	19150	19150	19150	19150	104
333	20240531	135800	1123045960	19150	19150	19150	19150	0
334	20240531	135700	1123045960	19150	19150	19150	19150	4
335	20240531	135600	1122969360	19150	19150	19150	19150	4
336	20240531	135500	1122892760	19160	19160	19160	19160	1
337	20240531	135400	1122873600	19160	19160	19160	19160	0
338	20240531	135300	1122873600	19160	19140	19160	19140	29
339	20240531	135200	1122318520	19170	19170	19170	19170	392
340	20240531	135100	1114803880	19170	19170	19170	19170	0
341	20240531	135000	1114803880	19170	19170	19170	19170	0
342	20240531	134900	1114803880	19170	19170	19170	19170	2
343	20240531	134800	1114765540	19100	19150	19170	19100	1387
344	20240531	134700	1088259100	19150	19170	19170	19150	279
345	20240531	134600	1082915490	19180	19180	19180	19180	58
346	20240531	134500	1081803050	19160	19170	19170	19160	40
347	20240531	134400	1081036520	19180	19180	19180	19180	19
348	20240531	134300	1080672100	19180	19180	19180	19180	0
349	20240531	134200	1080672100	19180	19180	19180	19180	1
350	20240531	134100	1080652920	19180	19180	19180	19180	4
351	20240531	134000	1080576200	19180	19180	19180	19180	5
352	20240531	133900	1080480300	19160	19160	19160	19160	49
353	20240531	133800	1079541460	19150	19150	19150	19150	0
354	20240531	133700	1079541460	19150	19150	19150	19150	95
355	20240531	133600	1077722210	19160	19170	19170	19160	5
356	20240531	133500	1077626390	19170	19170	19170	19160	280
357	20240531	133400	1072261530	19170	19180	19180	19170	403
358	20240531	133300	1064536000	19190	19190	19190	19180	61
359	20240531	133200	1063365490	19190	19190	19190	19190	0
360	20240531	133100	1063365490	19190	19190	19190	19190	7
361	20240531	133000	1063231160	19190	19190	19190	19190	2
362	20240531	132900	1063192780	19190	19170	19190	19170	2
363	20240531	132800	1063154420	19190	19180	19190	19170	2027
364	20240531	132700	1024292800	19180	19190	19190	19180	27
365	20240531	132600	1023774890	19190	19190	19190	19190	56
366	20240531	132500	1022700250	19190	19190	19190	19190	6
367	20240531	132400	1022585110	19180	19190	19190	19180	322
368	20240531	132300	1016409050	19190	19180	19190	19180	63
369	20240531	132200	1015200580	19180	19190	19190	19180	361
370	20240531	132100	1008274990	19200	19200	19200	19200	0
371	20240531	132000	1008274990	19200	19200	19200	19200	52
372	20240531	131900	1007276590	19200	19200	19200	19200	4
373	20240531	131800	1007199790	19200	19200	19200	19190	11
374	20240531	131700	1006988650	19190	19200	19200	19190	1027
375	20240531	131600	987270450	19210	19210	19210	19210	85
376	20240531	131500	985637600	19220	19230	19230	19220	7
377	20240531	131400	985503020	19230	19210	19230	19200	66
378	20240531	131300	984235410	19210	19210	19210	19200	58
379	20240531	131200	983121280	19200	19200	19200	19200	0
380	20240531	131100	983121280	19200	19200	19200	19200	40
381	20240531	131000	982353280	19200	19240	19240	19200	209
382	20240531	130900	978338670	19240	19240	19240	19240	0
383	20240531	130800	978338670	19240	19240	19240	19240	0
384	20240531	130700	978338670	19240	19240	19240	19240	3
385	20240531	130600	978280950	19240	19250	19250	19240	60
386	20240531	130500	977126460	19250	19240	19250	19240	4
387	20240531	130400	977049490	19250	19250	19250	19250	2
388	20240531	130300	977010990	19250	19250	19250	19250	0
389	20240531	130200	977010990	19250	19250	19250	19250	7
390	20240531	130100	976876240	19250	19250	19250	19250	52
391	20240531	130000	975875240	19250	19250	19250	19250	43
392	20240531	125900	975047490	19240	19240	19240	19240	220
393	20240531	125800	970814690	19240	19250	19250	19240	16
394	20240531	125700	970506710	19250	19250	19250	19250	31
395	20240531	125600	969909960	19240	19240	19240	19240	6
396	20240531	125500	969794520	19240	19240	19240	19240	24
397	20240531	125400	969332760	19250	19250	19250	19250	105
398	20240531	125300	967311510	19250	19250	19250	19250	4
399	20240531	125200	967234510	19250	19250	19250	19250	7
400	20240531	125100	967099760	19250	19250	19250	19220	92
401	20240531	125000	965328790	19240	19240	19240	19240	3
402	20240531	124900	965271070	19240	19240	19240	19230	203
403	20240531	124800	961365380	19240	19240	19240	19240	32
404	20240531	124700	960749700	19240	19240	19240	19240	43
405	20240531	124600	959922380	19240	19240	19240	19240	720
406	20240531	124500	946069580	19220	19240	19240	19220	7
407	20240531	124400	945934960	19230	19230	19230	19230	107
408	20240531	124300	943877350	19230	19230	19230	19200	65
409	20240531	124200	942627850	19200	19200	19200	19200	0
410	20240531	124100	942627850	19200	19200	19200	19200	12
411	20240531	124000	942397450	19190	19220	19220	19190	310
412	20240531	123900	936446550	19230	19220	19230	19220	3
413	20240531	123800	936388880	19230	19230	19230	19230	3
414	20240531	123700	936331190	19230	19230	19230	19230	0
415	20240531	123600	936331190	19230	19230	19230	19230	43
416	20240531	123500	935504300	19220	19230	19230	19220	6
417	20240531	123400	935388960	19230	19230	19230	19230	21
418	20240531	123300	934985130	19230	19230	19230	19230	0
419	20240531	123200	934985130	19230	19190	19230	19190	8
420	20240531	123100	934831450	19190	19230	19230	19190	713
421	20240531	123000	921148810	19190	19190	19190	19190	18
422	20240531	122900	920803390	19190	19190	19190	19190	25
423	20240531	122800	920323640	19230	19220	19230	19190	204
424	20240531	122700	916405850	19220	19220	19220	19220	6
425	20240531	122600	916290530	19230	19230	19230	19230	3
426	20240531	122500	916232840	19230	19230	19230	19230	4
427	20240531	122400	916155920	19230	19230	19230	19230	4
428	20240531	122300	916079000	19230	19220	19230	19220	13
429	20240531	122200	915829070	19230	19230	19230	19230	46
430	20240531	122100	914944490	19230	19230	19230	19230	50
431	20240531	122000	913982990	19230	19230	19230	19230	11
432	20240531	121900	913771460	19230	19230	19230	19230	290
433	20240531	121800	908194760	19240	19240	19240	19240	1
434	20240531	121700	908175520	19240	19240	19240	19240	3
435	20240531	121600	908117800	19240	19240	19240	19240	0
436	20240531	121500	908117800	19240	19240	19240	19240	70
437	20240531	121400	906771000	19240	19240	19240	19240	0
438	20240531	121300	906771000	19240	19240	19240	19230	41
439	20240531	121200	905982210	19240	19240	19240	19240	3
440	20240531	121100	905924490	19240	19230	19240	19230	39
441	20240531	121000	905174480	19240	19240	19240	19240	0
442	20240531	120900	905174480	19240	19230	19240	19230	505
443	20240531	120800	895463150	19230	19230	19230	19230	10
444	20240531	120700	895270850	19230	19230	19230	19230	7
445	20240531	120600	895136240	19220	19220	19220	19220	84
446	20240531	120500	893521760	19230	19230	19230	19230	1
447	20240531	120400	893502530	19230	19230	19230	19230	3
448	20240531	120300	893444840	19220	19210	19220	19210	43
449	20240531	120200	892618780	19190	19190	19190	19190	0
450	20240531	120100	892618780	19190	19200	19200	19190	176
451	20240531	120000	889241240	19230	19200	19230	19200	379
452	20240531	115900	881964380	19200	19200	19200	19200	7
453	20240531	115800	881829980	19200	19200	19200	19200	24
454	20240531	115700	881369180	19200	19200	19200	19200	0
455	20240531	115600	881369180	19200	19200	19200	19200	43
456	20240531	115500	880543580	19190	19190	19190	19190	30
457	20240531	115400	879967880	19190	19190	19200	19190	22
458	20240531	115300	879545630	19190	19190	19190	19190	0
459	20240531	115200	879545630	19190	19190	19190	19190	10
460	20240531	115100	879353730	19190	19190	19190	19190	44
461	20240531	115000	878509370	19180	19170	19180	19170	143
462	20240531	114900	875768050	19170	19170	19170	19170	45
463	20240531	114800	874905400	19160	19160	19160	19160	177
464	20240531	114700	871514080	19170	19160	19170	19160	10
465	20240531	114600	871322470	19170	19160	19170	19150	784
466	20240531	114500	856308270	19170	19170	19170	19170	10
467	20240531	114400	856116570	19160	19160	19160	19160	15
468	20240531	114300	855829170	19160	19160	19160	19160	46
469	20240531	114200	854947810	19160	19160	19160	19160	5
470	20240531	114100	854852010	19140	19140	19140	19140	19
471	20240531	114000	854488350	19140	19140	19140	19140	166
472	20240531	113900	851311110	19160	19140	19160	19140	161
473	20240531	113800	848229530	19150	19160	19160	19140	27
474	20240531	113700	847712640	19150	19150	19150	19150	55
475	20240531	113600	846659390	19160	19160	19160	19160	42
476	20240531	113500	845854670	19160	19160	19160	19160	3
477	20240531	113400	845797190	19160	19160	19160	19160	5
478	20240531	113300	845701390	19160	19160	19160	19150	9
479	20240531	113200	845528980	19140	19140	19140	19140	0
480	20240531	113100	845528980	19140	19150	19150	19140	476
481	20240531	113000	836418310	19160	19140	19160	19140	293
482	20240531	112900	830810270	19150	19160	19160	19150	108
483	20240531	112800	828741780	19160	19160	19160	19160	15
484	20240531	112700	828454380	19150	19180	19180	19150	42
485	20240531	112600	827649190	19180	19180	19180	19180	2
486	20240531	112500	827610830	19180	19180	19180	19180	21
487	20240531	112400	827208050	19180	19150	19180	19150	20
488	20240531	112300	826824900	19150	19150	19150	19140	150
489	20240531	112200	823953400	19160	19160	19160	19160	24
490	20240531	112100	823493560	19160	19140	19160	19140	47
491	20240531	112000	822593960	19140	19140	19140	19140	6
492	20240531	111900	822479120	19140	19140	19140	19140	15
493	20240531	111800	822192020	19150	19140	19160	19140	89
494	20240531	111700	820487220	19140	19140	19140	19140	9
495	20240531	111600	820314960	19140	19140	19140	19140	4
496	20240531	111500	820238400	19100	19110	19110	19100	109
497	20240531	111400	818156480	19140	19140	19140	19140	100
498	20240531	111300	816242480	19140	19140	19140	19140	3
499	20240531	111200	816185060	19140	19130	19140	19130	160
500	20240531	111100	813123130	19110	19110	19110	19110	6
501	20240531	111000	813008470	19140	19140	19140	19140	0
502	20240531	110900	813008470	19140	19140	19140	19140	0
503	20240531	110800	813008470	19140	19080	19140	19080	45
504	20240531	110700	812149570	19080	19140	19140	19080	403
505	20240531	110600	804455860	19140	19140	19140	19140	31
506	20240531	110500	803862520	19120	19120	19120	19120	1
507	20240531	110400	803843400	19110	19140	19140	19110	21
508	20240531	110300	803441880	19100	19100	19100	19100	3
509	20240531	110200	803384580	19100	19120	19120	19100	143
510	20240531	110100	800652700	19130	19130	19130	19130	1
511	20240531	110000	800633570	19130	19160	19160	19130	60
512	20240531	105900	799484560	19160	19160	19160	19160	2
513	20240531	105800	799446240	19160	19160	19160	19160	0
514	20240531	105700	799446240	19160	19160	19160	19160	0
515	20240531	105600	799446240	19160	19160	19160	19160	2
516	20240531	105500	799407920	19160	19160	19160	19160	5
517	20240531	105400	799312120	19100	19100	19100	19100	50
518	20240531	105300	798357120	19100	19100	19100	19100	0
519	20240531	105200	798357120	19100	19100	19100	19100	41
520	20240531	105100	797574020	19090	19170	19170	19090	8
521	20240531	105000	797420820	19080	19090	19090	19080	121
522	20240531	104900	795112080	19170	19170	19170	19170	50
523	20240531	104800	794153580	19180	19180	19180	19180	100
524	20240531	104700	792235580	19180	19180	19180	19180	6
525	20240531	104600	792120500	19090	19090	19090	19090	3
526	20240531	104500	792063230	19070	19110	19110	19070	1284
527	20240531	104400	767552180	19110	19110	19110	19110	0
528	20240531	104300	767552180	19110	19110	19110	19100	437
529	20240531	104200	759202440	19110	19110	19110	19100	428
530	20240531	104100	751023740	19110	19110	19110	19110	281
531	20240531	104000	745653830	19130	19140	19140	19130	127
532	20240531	103900	743224270	19140	19160	19160	19140	131
533	20240531	103800	740716580	19160	19130	19210	19130	43
534	20240531	103700	739892710	19110	19170	19170	19100	1020
535	20240531	103600	720372920	19180	19200	19200	19180	457
536	20240531	103500	711603730	19210	19220	19220	19210	309
537	20240531	103400	705666790	19230	19250	19260	19230	331
538	20240531	103300	699293560	19240	19240	19240	19240	8
539	20240531	103200	699139640	19240	19230	19240	19230	144
540	20240531	103100	696370060	19230	19230	19230	19230	3
541	20240531	103000	696312370	19230	19210	19230	19210	88
542	20240531	102900	694621790	19230	19220	19230	19210	158
543	20240531	102800	691585180	19230	19230	19230	19230	0
544	20240531	102700	691585180	19230	19230	19230	19230	28
545	20240531	102600	691046740	19230	19240	19240	19230	7
546	20240531	102500	690912090	19230	19230	19240	19230	177
547	20240531	102400	687507630	19230	19230	19230	19230	1
548	20240531	102300	687488400	19240	19230	19240	19230	3
549	20240531	102200	687430690	19240	19230	19240	19230	48
550	20240531	102100	686507380	19250	19250	19250	19250	1
551	20240531	102000	686488130	19160	19160	19160	19160	0
552	20240531	101900	686488130	19160	19160	19160	19160	19
553	20240531	101800	686124090	19250	19250	19250	19250	4
554	20240531	101700	686047090	19250	19250	19250	19250	100
555	20240531	101600	684122090	19150	19210	19250	19150	263
556	20240531	101500	679072950	19210	19260	19260	19210	372
557	20240531	101400	671917350	19260	19260	19260	19260	25
558	20240531	101300	671435850	19270	19270	19270	19270	19
559	20240531	101200	671069720	19270	19290	19300	19270	156
560	20240531	101100	668060420	19300	19300	19300	19300	10
561	20240531	101000	667867420	19290	19300	19300	19290	13
562	20240531	100900	667616530	19280	19300	19300	19280	14
563	20240531	100800	667346530	19250	19250	19250	19240	13
564	20240531	100700	667096350	19210	19210	19210	19210	0
565	20240531	100600	667096350	19210	19210	19210	19210	10
566	20240531	100500	666904250	19320	19260	19320	19210	83
567	20240531	100400	665305880	19320	19320	19320	19260	701
568	20240531	100300	651762740	19320	19260	19320	19260	558
569	20240531	100200	641015600	19260	19240	19260	19240	659
570	20240531	100100	628334450	19200	19190	19200	19190	238
571	20240531	100000	623765800	19140	19150	19150	19140	40
572	20240531	095900	623000100	19140	19170	19180	19120	476
573	20240531	095800	613880100	19130	19150	19150	19130	156
574	20240531	095700	610894530	19140	19140	19140	19140	0
575	20240531	095600	610894530	19140	19090	19140	19090	7
576	20240531	095500	610760600	19090	19200	19200	19090	2053
577	20240531	095400	571553610	19200	19150	19200	19150	41
578	20240531	095300	570766960	19250	19160	19250	19160	25
579	20240531	095200	570287730	19120	19080	19120	19080	747
580	20240531	095100	556019930	19090	19120	19120	19090	1305
581	20240531	095000	531093370	19120	19210	19210	19100	3458
582	20240531	094900	464848970	19210	19330	19330	19210	721
583	20240531	094800	450970820	19330	19260	19330	19260	165
584	20240531	094700	447792220	19250	19250	19250	19250	47
585	20240531	094600	446887470	19330	19330	19330	19330	1
586	20240531	094500	446868140	19240	19240	19240	19240	0
587	20240531	094400	446868140	19240	19320	19340	19240	344
588	20240531	094300	440221290	19240	19240	19240	19240	52
589	20240531	094200	439220810	19240	19240	19240	19240	148
590	20240531	094100	436373290	19230	19230	19240	19230	655
591	20240531	094000	423777630	19270	19240	19270	19240	71
592	20240531	093900	422410930	19240	19280	19280	19240	946
593	20240531	093800	404186500	19280	19270	19280	19270	21
594	20240531	093700	403781820	19270	19270	19270	19270	41
595	20240531	093600	402991750	19260	19340	19340	19260	67
596	20240531	093500	401701060	19260	19330	19330	19260	203
597	20240531	093400	397781800	19350	19330	19350	19330	999
598	20240531	093300	378466570	19310	19310	19310	19310	0
599	20240531	093200	378466570	19310	19330	19330	19310	266
600	20240531	093100	373329790	19330	19260	19330	19260	426
601	20240531	093000	365124960	19260	19200	19260	19200	1136
602	20240531	092900	343257810	19190	19190	19190	19190	0
603	20240531	092800	343257810	19190	19190	19190	19190	22
604	20240531	092700	342835630	19180	19190	19190	19180	133
605	20240531	092600	340284400	19190	19190	19190	19190	1
606	20240531	092500	340265210	19180	19190	19190	19180	85
607	20240531	092400	338634560	19180	19180	19180	19180	0
608	20240531	092300	338634560	19180	19180	19180	19180	9
609	20240531	092200	338461940	19180	19180	19180	19180	15
610	20240531	092100	338174240	19180	19200	19200	19180	2715
611	20240531	092000	286100470	19250	19250	19250	19250	12
612	20240531	091900	285869470	19250	19250	19250	19170	82
613	20240531	091800	284296970	19140	19180	19180	19140	1347
614	20240531	091700	258486000	19170	19220	19260	19170	1323
615	20240531	091600	233097880	19200	19220	19220	19200	440
616	20240531	091500	224646380	19220	19200	19220	19180	600
617	20240531	091400	213129290	19200	19210	19210	19200	274
618	20240531	091300	207868440	19250	19220	19250	19220	11
619	20240531	091200	207656990	19220	19250	19250	19190	872
620	20240531	091100	190912070	19230	19250	19250	19230	66
621	20240531	091000	189642280	19250	19250	19250	19250	51
622	20240531	090900	188660530	19200	19260	19350	19200	1058
623	20240531	090800	168295000	19290	19290	19290	19260	1043
624	20240531	090700	148200240	19260	19310	19330	19260	2192
625	20240531	090600	105927620	19290	19250	19290	19220	598
626	20240531	090500	94425590	19300	19220	19300	19220	1147
627	20240531	090400	72311870	19260	19240	19260	19240	249
628	20240531	090300	67520110	19220	19280	19280	19220	960
629	20240531	090200	49046000	19290	19340	19350	19290	542
630	20240531	090100	38576160	19350	19350	19350	19350	10
631	20240531	090000	38382660	19290	19260	19290	19260	1885