KissMeData/051360/min/candle-20240531.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240531	193300	1851777850	18910	18910	18910	18910	797
3	20240531	193200	1851777850	18910	18910	18910	18910	0
4	20240531	193100	1851777850	18910	18910	18910	18910	0
5	20240531	193000	1851777850	18910	18910	18910	18910	0
6	20240531	192900	1851777850	18910	18910	18910	18910	0
7	20240531	192800	1851777850	18910	18910	18910	18910	0
8	20240531	192700	1851777850	18910	18910	18910	18910	0
9	20240531	192600	1851777850	18910	18910	18910	18910	0
10	20240531	192500	1851777850	18910	18910	18910	18910	0
11	20240531	192400	1851777850	18910	18910	18910	18910	0
12	20240531	192300	1851777850	18910	18910	18910	18910	0
13	20240531	192200	1851777850	18910	18910	18910	18910	0
14	20240531	192100	1851777850	18910	18910	18910	18910	0
15	20240531	192000	1851777850	18910	18910	18910	18910	0
16	20240531	191900	1851777850	18910	18910	18910	18910	0
17	20240531	191800	1851777850	18910	18910	18910	18910	0
18	20240531	191700	1851777850	18910	18910	18910	18910	0
19	20240531	191600	1851777850	18910	18910	18910	18910	0
20	20240531	191500	1851777850	18910	18910	18910	18910	0
21	20240531	191400	1851777850	18910	18910	18910	18910	0
22	20240531	191300	1851777850	18910	18910	18910	18910	0
23	20240531	191200	1851777850	18910	18910	18910	18910	0
24	20240531	191100	1851777850	18910	18910	18910	18910	0
25	20240531	191000	1851777850	18910	18910	18910	18910	0
26	20240531	190900	1851777850	18910	18910	18910	18910	0
27	20240531	190800	1851777850	18910	18910	18910	18910	0
28	20240531	190700	1851777850	18910	18910	18910	18910	0
29	20240531	190600	1851777850	18910	18910	18910	18910	0
30	20240531	190500	1851777850	18910	18910	18910	18910	0
31	20240531	190400	1851777850	18910	18910	18910	18910	0
32	20240531	190300	1851777850	18910	18910	18910	18910	797
33	20240531	190200	1851777850	18910	18910	18910	18910	0
34	20240531	190100	1851777850	18910	18910	18910	18910	0
35	20240531	190000	1851777850	18910	18910	18910	18910	0
36	20240531	185900	1851777850	18910	18910	18910	18910	0
37	20240531	185800	1851777850	18910	18910	18910	18910	0
38	20240531	185700	1851777850	18910	18910	18910	18910	0
39	20240531	185600	1851777850	18910	18910	18910	18910	0
40	20240531	185500	1851777850	18910	18910	18910	18910	0
41	20240531	185400	1851777850	18910	18910	18910	18910	0
42	20240531	185300	1851777850	18910	18910	18910	18910	0
43	20240531	185200	1851777850	18910	18910	18910	18910	0
44	20240531	185100	1851777850	18910	18910	18910	18910	0
45	20240531	185000	1851777850	18910	18910	18910	18910	0
46	20240531	184900	1851777850	18910	18910	18910	18910	0
47	20240531	184800	1851777850	18910	18910	18910	18910	0
48	20240531	184700	1851777850	18910	18910	18910	18910	0
49	20240531	184600	1851777850	18910	18910	18910	18910	0
50	20240531	184500	1851777850	18910	18910	18910	18910	0
51	20240531	184400	1851777850	18910	18910	18910	18910	0
52	20240531	184300	1851777850	18910	18910	18910	18910	0
53	20240531	184200	1851777850	18910	18910	18910	18910	0
54	20240531	184100	1851777850	18910	18910	18910	18910	0
55	20240531	184000	1851777850	18910	18910	18910	18910	0
56	20240531	183900	1851777850	18910	18910	18910	18910	0
57	20240531	183800	1851777850	18910	18910	18910	18910	0
58	20240531	183700	1851777850	18910	18910	18910	18910	0
59	20240531	183600	1851777850	18910	18910	18910	18910	0
60	20240531	183500	1851777850	18910	18910	18910	18910	0
61	20240531	183400	1851777850	18910	18910	18910	18910	0
62	20240531	183300	1851777850	18910	18910	18910	18910	797
63	20240531	183200	1851777850	18910	18910	18910	18910	0
64	20240531	183100	1851777850	18910	18910	18910	18910	0
65	20240531	183000	1851777850	18910	18910	18910	18910	0
66	20240531	182900	1851777850	18910	18910	18910	18910	0
67	20240531	182800	1851777850	18910	18910	18910	18910	0
68	20240531	182700	1851777850	18910	18910	18910	18910	0
69	20240531	182600	1851777850	18910	18910	18910	18910	0
70	20240531	182500	1851777850	18910	18910	18910	18910	0
71	20240531	182400	1851777850	18910	18910	18910	18910	0
72	20240531	182300	1851777850	18910	18910	18910	18910	0
73	20240531	182200	1851777850	18910	18910	18910	18910	0
74	20240531	182100	1851777850	18910	18910	18910	18910	0
75	20240531	182000	1851777850	18910	18910	18910	18910	0
76	20240531	181900	1851777850	18910	18910	18910	18910	0
77	20240531	181800	1851777850	18910	18910	18910	18910	0
78	20240531	181700	1851777850	18910	18910	18910	18910	0
79	20240531	181600	1851777850	18910	18910	18910	18910	0
80	20240531	181500	1851777850	18910	18910	18910	18910	0
81	20240531	181400	1851777850	18910	18910	18910	18910	0
82	20240531	181300	1851777850	18910	18910	18910	18910	0
83	20240531	181200	1851777850	18910	18910	18910	18910	0
84	20240531	181100	1851777850	18910	18910	18910	18910	0
85	20240531	181000	1851777850	18910	18910	18910	18910	0
86	20240531	180900	1851777850	18910	18910	18910	18910	0
87	20240531	180800	1851777850	18910	18910	18910	18910	0
88	20240531	180700	1851777850	18910	18910	18910	18910	0
89	20240531	180600	1851777850	18910	18910	18910	18910	0
90	20240531	180500	1851777850	18910	18910	18910	18910	0
91	20240531	180400	1851777850	18910	18910	18910	18910	0
92	20240531	180300	1851777850	18910	18910	18910	18910	797
93	20240531	180200	1851777850	18910	18910	18910	18910	0
94	20240531	180100	1851777850	18910	18910	18910	18910	0
95	20240531	180000	1851777850	18910	18910	18910	18910	0
96	20240531	175900	1851777850	18910	18910	18910	18910	0
97	20240531	175800	1851777850	18910	18910	18910	18910	0
98	20240531	175700	1851777850	18910	18910	18910	18910	0
99	20240531	175600	1851777850	18910	18910	18910	18910	0
100	20240531	175500	1851777850	18910	18910	18910	18910	0
101	20240531	175400	1851777850	18910	18910	18910	18910	0
102	20240531	175300	1851777850	18910	18910	18910	18910	0
103	20240531	175200	1851777850	18910	18910	18910	18910	0
104	20240531	175100	1851777850	18910	18910	18910	18910	0
105	20240531	175000	1851777850	18910	18910	18910	18910	0
106	20240531	174900	1851777850	18910	18910	18910	18910	0
107	20240531	174800	1851777850	18910	18910	18910	18910	0
108	20240531	174700	1851777850	18910	18910	18910	18910	0
109	20240531	174600	1851777850	18910	18910	18910	18910	0
110	20240531	174500	1851777850	18910	18910	18910	18910	0
111	20240531	174400	1851777850	18910	18910	18910	18910	0
112	20240531	174300	1851777850	18910	18910	18910	18910	0
113	20240531	174200	1851777850	18910	18910	18910	18910	0
114	20240531	174100	1851777850	18910	18910	18910	18910	0
115	20240531	174000	1851777850	18910	18910	18910	18910	0
116	20240531	173900	1851777850	18910	18910	18910	18910	0
117	20240531	173800	1851777850	18910	18910	18910	18910	0
118	20240531	173700	1851777850	18910	18910	18910	18910	0
119	20240531	173600	1851777850	18910	18910	18910	18910	0
120	20240531	173500	1851777850	18910	18910	18910	18910	0
121	20240531	173400	1851777850	18910	18910	18910	18910	0
122	20240531	173300	1851777850	18910	18910	18910	18910	797
123	20240531	173200	1851777850	18910	18910	18910	18910	0
124	20240531	173100	1851777850	18910	18910	18910	18910	0
125	20240531	173000	1851777850	18910	18910	18910	18910	0
126	20240531	172900	1851777850	18910	18910	18910	18910	0
127	20240531	172800	1851777850	18910	18910	18910	18910	0
128	20240531	172700	1851777850	18910	18910	18910	18910	0
129	20240531	172600	1851777850	18910	18910	18910	18910	0
130	20240531	172500	1851777850	18910	18910	18910	18910	0
131	20240531	172400	1851777850	18910	18910	18910	18910	0
132	20240531	172300	1851777850	18910	18910	18910	18910	0
133	20240531	172200	1851777850	18910	18910	18910	18910	0
134	20240531	172100	1851777850	18910	18910	18910	18910	0
135	20240531	172000	1851777850	18910	18910	18910	18910	0
136	20240531	171900	1851777850	18910	18910	18910	18910	0
137	20240531	171800	1851777850	18910	18910	18910	18910	0
138	20240531	171700	1851777850	18910	18910	18910	18910	0
139	20240531	171600	1851777850	18910	18910	18910	18910	0
140	20240531	171500	1851777850	18910	18910	18910	18910	0
141	20240531	171400	1851777850	18910	18910	18910	18910	0
142	20240531	171300	1851777850	18910	18910	18910	18910	0
143	20240531	171200	1851777850	18910	18910	18910	18910	0
144	20240531	171100	1851777850	18910	18910	18910	18910	0
145	20240531	171000	1851777850	18910	18910	18910	18910	0
146	20240531	170900	1851777850	18910	18910	18910	18910	0
147	20240531	170800	1851777850	18910	18910	18910	18910	0
148	20240531	170700	1851777850	18910	18910	18910	18910	0
149	20240531	170600	1851777850	18910	18910	18910	18910	0
150	20240531	170500	1851777850	18910	18910	18910	18910	0
151	20240531	170400	1851777850	18910	18910	18910	18910	0
152	20240531	170300	1851777850	18910	18910	18910	18910	797
153	20240531	170200	1851777850	18910	18910	18910	18910	0
154	20240531	170100	1851777850	18910	18910	18910	18910	0
155	20240531	170000	1851777850	18910	18910	18910	18910	0
156	20240531	165900	1851777850	18910	18910	18910	18910	0
157	20240531	165800	1851777850	18910	18910	18910	18910	0
158	20240531	165700	1851777850	18910	18910	18910	18910	0
159	20240531	165600	1851777850	18910	18910	18910	18910	0
160	20240531	165500	1851777850	18910	18910	18910	18910	0
161	20240531	165400	1851777850	18910	18910	18910	18910	0
162	20240531	165300	1851777850	18910	18910	18910	18910	0
163	20240531	165200	1851777850	18910	18910	18910	18910	0
164	20240531	165100	1851777850	18910	18910	18910	18910	0
165	20240531	165000	1851777850	18910	18910	18910	18910	0
166	20240531	164900	1851777850	18910	18910	18910	18910	0
167	20240531	164800	1851777850	18910	18910	18910	18910	0
168	20240531	164700	1851777850	18910	18910	18910	18910	0
169	20240531	164600	1851777850	18910	18910	18910	18910	0
170	20240531	164500	1851777850	18910	18910	18910	18910	0
171	20240531	164400	1851777850	18910	18910	18910	18910	0
172	20240531	164300	1851777850	18910	18910	18910	18910	0
173	20240531	164200	1851777850	18910	18910	18910	18910	0
174	20240531	164100	1851777850	18910	18910	18910	18910	0
175	20240531	164000	1851777850	18910	18910	18910	18910	0
176	20240531	163900	1851777850	18910	18910	18910	18910	0
177	20240531	163800	1851777850	18910	18910	18910	18910	0
178	20240531	163700	1851777850	18910	18910	18910	18910	0
179	20240531	163600	1851777850	18910	18910	18910	18910	0
180	20240531	163500	1851777850	18910	18910	18910	18910	0
181	20240531	163400	1851777850	18910	18910	18910	18910	0
182	20240531	163300	1851777850	18910	18910	18910	18910	797
183	20240531	163200	1851777850	18910	18910	18910	18910	0
184	20240531	163100	1851777850	18910	18910	18910	18910	0
185	20240531	163000	1851777850	18910	18910	18910	18910	0
186	20240531	162900	1851777850	18910	18910	18910	18910	0
187	20240531	162800	1851777850	18910	18910	18910	18910	0
188	20240531	162700	1851777850	18910	18910	18910	18910	0
189	20240531	162600	1851777850	18910	18910	18910	18910	0
190	20240531	162500	1851777850	18910	18910	18910	18910	0
191	20240531	162400	1851777850	18910	18910	18910	18910	0
192	20240531	162300	1851777850	18910	18910	18910	18910	0
193	20240531	162200	1851777850	18910	18910	18910	18910	0
194	20240531	162100	1851777850	18910	18910	18910	18910	0
195	20240531	162000	1851777850	18910	18910	18910	18910	0
196	20240531	161900	1851777850	18910	18910	18910	18910	0
197	20240531	161800	1851777850	18910	18910	18910	18910	0
198	20240531	161700	1851777850	18910	18910	18910	18910	0
199	20240531	161600	1851777850	18910	18910	18910	18910	0
200	20240531	161500	1851777850	18910	18910	18910	18910	0
201	20240531	161400	1851777850	18910	18910	18910	18910	0
202	20240531	161300	1851777850	18910	18910	18910	18910	0
203	20240531	161200	1851777850	18910	18910	18910	18910	0
204	20240531	161100	1851777850	18910	18910	18910	18910	0
205	20240531	161000	1851777850	18910	18910	18910	18910	0
206	20240531	160900	1851777850	18910	18910	18910	18910	0
207	20240531	160800	1851777850	18910	18910	18910	18910	0
208	20240531	160700	1851777850	18910	18910	18910	18910	0
209	20240531	160600	1851777850	18910	18910	18910	18910	0
210	20240531	160500	1851777850	18910	18910	18910	18910	0
211	20240531	160400	1851777850	18910	18910	18910	18910	0
212	20240531	160300	1851777850	18910	18910	18910	18910	797
213	20240531	160200	1851777850	18910	18910	18910	18910	0
214	20240531	160100	1851777850	18910	18910	18910	18910	0
215	20240531	160000	1851777850	18910	18910	18910	18910	0
216	20240531	155900	1851777850	18910	18910	18910	18910	0
217	20240531	155800	1851777850	18910	18910	18910	18910	0
218	20240531	155700	1851777850	18910	18910	18910	18910	0
219	20240531	155600	1851777850	18910	18910	18910	18910	0
220	20240531	155500	1851777850	18910	18910	18910	18910	0
221	20240531	155400	1851777850	18910	18910	18910	18910	0
222	20240531	155300	1851777850	18910	18910	18910	18910	0
223	20240531	155200	1851777850	18910	18910	18910	18910	0
224	20240531	155100	1851777850	18910	18910	18910	18910	0
225	20240531	155000	1851777850	18910	18910	18910	18910	0
226	20240531	154900	1851777850	18910	18910	18910	18910	0
227	20240531	154800	1851777850	18910	18910	18910	18910	0
228	20240531	154700	1851777850	18910	18910	18910	18910	0
229	20240531	154600	1851777850	18910	18910	18910	18910	0
230	20240531	154500	1851777850	18910	18910	18910	18910	0
231	20240531	154400	1851777850	18910	18910	18910	18910	0
232	20240531	154300	1851777850	18910	18910	18910	18910	0
233	20240531	154200	1851777850	18910	18910	18910	18910	0
234	20240531	154100	1851777850	18910	18910	18910	18910	0
235	20240531	154000	1851777850	18910	18910	18910	18910	0
236	20240531	153900	1851777850	18910	18910	18910	18910	0
237	20240531	153800	1851777850	18910	18910	18910	18910	0
238	20240531	153700	1851777850	18910	18910	18910	18910	0
239	20240531	153600	1851777850	18910	18910	18910	18910	0
240	20240531	153500	1851777850	18910	18910	18910	18910	0
241	20240531	153400	1851777850	18910	18910	18910	18910	0
242	20240531	153300	1851777850	18910	18910	18910	18910	797
243	20240531	153200	1851777850	18910	18910	18910	18910	0
244	20240531	153100	1851777850	18910	18910	18910	18910	0
245	20240531	153000	1851777850	18910	18910	18910	18910	797
246	20240531	152900	1836706580	18990	18990	18990	18990	0
247	20240531	152800	1836706580	18990	18990	18990	18990	0
248	20240531	152700	1836706580	18990	18990	18990	18990	0
249	20240531	152600	1836706580	18990	18990	18990	18990	0
250	20240531	152500	1836706580	18990	18990	18990	18990	0
251	20240531	152400	1836706580	18990	18990	18990	18990	0
252	20240531	152300	1836706580	18990	18990	18990	18990	0
253	20240531	152200	1836706580	18990	18990	18990	18990	0
254	20240531	152100	1836706580	18990	18990	18990	18990	0
255	20240531	152000	1836706580	18990	18990	18990	18990	0
256	20240531	151900	1836706580	18990	18900	18990	18900	109
257	20240531	151800	1834646390	18900	18980	18980	18900	401
258	20240531	151700	1827050240	18980	18980	18980	18960	31
259	20240531	151600	1826461890	18960	18990	18990	18960	31
260	20240531	151500	1825873420	19000	19000	19000	19000	4
261	20240531	151400	1825797420	19000	19000	19000	19000	231
262	20240531	151300	1821408420	18990	19000	19000	18990	12
263	20240531	151200	1821180490	18990	19000	19000	18990	7
264	20240531	151100	1821047500	19000	19000	19000	19000	8
265	20240531	151000	1820895500	19000	19000	19000	19000	28
266	20240531	150900	1820363500	19010	18940	19010	18940	204
267	20240531	150800	1816494960	18940	18930	18940	18930	283
268	20240531	150700	1811134950	18930	18950	18950	18930	370
269	20240531	150600	1804129700	18950	19000	19000	18950	640
270	20240531	150500	1791988760	18970	19010	19010	18970	373
271	20240531	150400	1784906160	18990	18970	18990	18970	367
272	20240531	150300	1777943310	18960	18990	18990	18950	330
273	20240531	150200	1771687860	18980	18990	18990	18970	25
274	20240531	150100	1771213310	18950	18940	18950	18940	261
275	20240531	150000	1766267820	18950	18940	18950	18940	137
276	20240531	145900	1763671700	18950	18950	18950	18950	114
277	20240531	145800	1761511400	18950	18940	18950	18940	126
278	20240531	145700	1759123720	18950	18920	18950	18920	335
279	20240531	145600	1752779920	18940	18970	18990	18940	662
280	20240531	145500	1740227250	18970	18970	18990	18970	139
281	20240531	145400	1737589300	18970	18990	18990	18970	603
282	20240531	145300	1726140630	19000	19070	19070	19000	1027
283	20240531	145200	1706598660	19080	19080	19080	19070	98
284	20240531	145100	1704728840	19090	19150	19150	19090	678
285	20240531	145000	1691770610	19150	19130	19150	19130	253
286	20240531	144900	1686927660	19130	19120	19130	19110	125
287	20240531	144800	1684537430	19120	19140	19140	19120	532
288	20240531	144700	1674360300	19130	19140	19140	19130	241
289	20240531	144600	1669749110	19140	19130	19140	19120	264
290	20240531	144500	1664696860	19140	19150	19150	19140	199
291	20240531	144400	1660887980	19120	19090	19120	19090	2935
292	20240531	144300	1604802710	19090	19070	19090	19070	310
293	20240531	144200	1598886160	19080	19080	19080	19080	78
294	20240531	144100	1597397920	19080	19070	19080	19070	34
295	20240531	144000	1596749500	19060	19080	19090	19060	233
296	20240531	143900	1592307350	19080	19080	19080	19070	221
297	20240531	143800	1588091280	19070	19080	19110	19070	3705
298	20240531	143700	1517291270	19040	19070	19070	19040	624
299	20240531	143600	1505393590	19070	19050	19070	19050	106
300	20240531	143500	1503372930	19050	19040	19050	19040	81
301	20240531	143400	1501829970	19050	19050	19050	19050	100
302	20240531	143300	1499924970	19040	19030	19040	19030	33
303	20240531	143200	1499296670	19040	19030	19040	19020	69
304	20240531	143100	1497983650	19030	19030	19030	19020	97
305	20240531	143000	1496137760	19030	19010	19030	19010	86
306	20240531	142900	1494501280	19010	19030	19030	19010	266
307	20240531	142800	1489440890	19040	19020	19040	19020	181
308	20240531	142700	1485995250	19030	19010	19030	19010	34
309	20240531	142600	1485348380	19020	19010	19020	19010	275
310	20240531	142500	1480119110	18990	18990	18990	18990	43
311	20240531	142400	1479302540	18990	18990	18990	18950	596
312	20240531	142300	1467988960	18990	19100	19110	18990	1231
313	20240531	142200	1444537000	19110	19150	19150	19110	690
314	20240531	142100	1431340210	19150	19160	19160	19150	275
315	20240531	142000	1426071860	19170	19170	19170	19160	95
316	20240531	141900	1424251370	19170	19170	19180	19160	311
317	20240531	141800	1418288100	19170	19180	19180	19170	275
318	20240531	141700	1413013900	19180	19180	19180	19180	86
319	20240531	141600	1411364420	19170	19170	19180	19170	125
320	20240531	141500	1408967020	19180	19170	19180	19170	156
321	20240531	141400	1405975300	19170	19170	19180	19170	173
322	20240531	141300	1402658860	19170	19160	19170	19160	102
323	20240531	141200	1400704070	19160	19160	19170	19160	120
324	20240531	141100	1398404640	19150	19170	19170	19150	466
325	20240531	141000	1389474840	19150	19170	19170	19150	104
326	20240531	140900	1387481430	19170	19160	19170	19160	95
327	20240531	140800	1385661210	19160	19160	19170	19160	139
328	20240531	140700	1382997680	19150	19150	19160	19150	129
329	20240531	140600	1380526150	19140	19150	19160	19140	20
330	20240531	140500	1380143240	19150	19160	19160	19140	79
331	20240531	140400	1378630440	19160	19160	19160	19160	229
332	20240531	140300	1374242800	19160	19150	19160	19150	142
333	20240531	140200	1371522550	19140	19170	19170	19140	173
334	20240531	140100	1368209730	19170	19170	19170	19170	130
335	20240531	140000	1365717630	19160	19170	19170	19150	71
336	20240531	135900	1364357250	19170	19170	19170	19160	263
337	20240531	135800	1359316670	19170	19170	19170	19170	11
338	20240531	135700	1359105800	19170	19150	19170	19150	93
339	20240531	135600	1357323160	19160	19160	19170	19150	288
340	20240531	135500	1351805070	19150	19180	19180	19150	208
341	20240531	135400	1347818680	19170	19160	19170	19160	70
342	20240531	135300	1346476940	19170	19170	19170	19170	97
343	20240531	135200	1344617450	19170	19180	19180	19170	326
344	20240531	135100	1338365720	19170	19180	19180	19170	90
345	20240531	135000	1336640120	19180	19180	19180	19170	98
346	20240531	134900	1334760540	19170	19170	19170	19170	184
347	20240531	134800	1331233260	19160	19160	19160	19160	7
348	20240531	134700	1331099140	19170	19180	19180	19170	207
349	20240531	134600	1327130120	19170	19170	19180	19170	98
350	20240531	134500	1325250730	19180	19170	19180	19160	279
351	20240531	134400	1319902530	19150	19180	19180	19150	358
352	20240531	134300	1313041180	19180	19180	19180	19170	132
353	20240531	134200	1310509500	19180	19170	19180	19170	121
354	20240531	134100	1308188810	19170	19180	19180	19170	285
355	20240531	134000	1302724510	19160	19180	19180	19160	123
356	20240531	133900	1300366000	19170	19170	19170	19170	83
357	20240531	133800	1298774890	19150	19160	19160	19150	138
358	20240531	133700	1296130840	19140	19160	19170	19140	407
359	20240531	133600	1288334090	19170	19160	19170	19160	247
360	20240531	133500	1283600730	19160	19150	19160	19150	12
361	20240531	133400	1283370900	19160	19150	19160	19140	183
362	20240531	133300	1279865070	19160	19160	19160	19160	99
363	20240531	133200	1277968230	19150	19140	19150	19140	644
364	20240531	133100	1265636400	19140	19140	19140	19140	67
365	20240531	133000	1264354020	19130	19110	19130	19110	163
366	20240531	132900	1261236070	19120	19130	19130	19120	139
367	20240531	132800	1258577070	19130	19150	19150	19130	543
368	20240531	132700	1248183620	19150	19140	19150	19140	830
369	20240531	132600	1232289190	19150	19150	19150	19150	76
370	20240531	132500	1230833790	19150	19140	19150	19140	114
371	20240531	132400	1228651800	19140	19130	19140	19130	116
372	20240531	132300	1226432450	19120	19120	19120	19120	220
373	20240531	132200	1222226050	19120	19120	19120	19120	89
374	20240531	132100	1220524370	19120	19120	19120	19110	106
375	20240531	132000	1218497720	19110	19110	19120	19100	451
376	20240531	131900	1209878860	19110	19110	19110	19110	98
377	20240531	131800	1208006080	19100	19090	19110	19090	28
378	20240531	131700	1207471430	19090	19090	19090	19090	73
379	20240531	131600	1206077860	19080	19080	19080	19070	319
380	20240531	131500	1199991420	19070	19070	19070	19070	0
381	20240531	131400	1199991420	19070	19070	19070	19070	103
382	20240531	131300	1198027210	19060	19060	19060	19060	7
383	20240531	131200	1197893790	19070	19070	19070	19060	441
384	20240531	131100	1189484360	19070	19080	19080	19070	289
385	20240531	131000	1183973080	19090	19090	19100	19090	480
386	20240531	130900	1174805850	19100	19080	19100	19080	69
387	20240531	130800	1173488820	19070	19060	19070	19060	109
388	20240531	130700	1171410540	19070	19070	19070	19070	99
389	20240531	130600	1169522610	19060	19060	19060	19060	41
390	20240531	130500	1168741150	19050	19050	19050	19030	199
391	20240531	130400	1164951250	19050	19060	19060	19050	126
392	20240531	130300	1162550140	19050	19050	19050	19050	92
393	20240531	130200	1160797540	19050	19050	19050	19050	132
394	20240531	130100	1158282940	19060	19060	19060	19060	24
395	20240531	130000	1157825500	19040	19030	19040	19030	127
396	20240531	125900	1155407490	19040	19040	19040	19040	102
397	20240531	125800	1153465410	19050	19040	19050	19040	292
398	20240531	125700	1147903570	19040	19030	19040	19030	117
399	20240531	125600	1145675960	19030	19030	19030	19030	101
400	20240531	125500	1143753930	19020	19020	19020	19020	0
401	20240531	125400	1143753930	19020	19030	19030	19020	317
402	20240531	125300	1137721950	19030	19020	19030	19020	116
403	20240531	125200	1135514710	19020	19010	19020	19010	111
404	20240531	125100	1133403620	19000	19000	19000	19000	208
405	20240531	125000	1129451620	19010	19030	19030	19010	250
406	20240531	124900	1124695090	19040	19030	19040	19030	88
407	20240531	124800	1123020190	19020	19020	19020	19020	7
408	20240531	124700	1122887050	19000	18990	19010	18990	249
409	20240531	124600	1118155940	18970	18950	18970	18950	178
410	20240531	124500	1114780930	18960	18960	18960	18960	83
411	20240531	124400	1113207250	18970	18970	18970	18970	502
412	20240531	124300	1103684310	18980	18950	18980	18940	508
413	20240531	124200	1094054940	18940	18950	18950	18940	477
414	20240531	124100	1085020150	18960	19000	19000	18960	278
415	20240531	124000	1079743580	19000	19000	19000	18990	181
416	20240531	123900	1076304590	18990	19020	19020	18990	621
417	20240531	123800	1064505710	19020	19020	19030	19020	150
418	20240531	123700	1061652050	19030	19050	19050	19000	964
419	20240531	123600	1043317600	19060	19060	19060	19050	322
420	20240531	123500	1037180380	19060	19070	19070	19060	240
421	20240531	123400	1032604100	19080	19080	19080	19080	103
422	20240531	123300	1030638860	19080	19080	19080	19080	73
423	20240531	123200	1029246020	19060	19080	19080	19060	244
424	20240531	123100	1024592900	19100	19100	19100	19090	161
425	20240531	123000	1021518330	19090	19160	19160	19080	604
426	20240531	122900	1009960060	19160	19170	19170	19160	258
427	20240531	122800	1005016120	19160	19160	19160	19160	82
428	20240531	122700	1003445000	19160	19170	19170	19160	100
429	20240531	122600	1001528040	19180	19180	19180	19180	138
430	20240531	122500	998881200	19180	19170	19180	19170	212
431	20240531	122400	994815890	19160	19170	19170	19160	153
432	20240531	122300	991882950	19180	19170	19180	19170	2175
433	20240531	122200	950167470	19170	19160	19170	19160	238
434	20240531	122100	945605800	19160	19160	19160	19150	80
435	20240531	122000	944073070	19150	19160	19160	19150	16
436	20240531	121900	943766660	19140	19160	19160	19140	267
437	20240531	121800	938651530	19160	19160	19170	19160	233
438	20240531	121700	934185560	19150	19150	19150	19150	41
439	20240531	121600	933400410	19140	19140	19140	19140	7
440	20240531	121500	933266430	19130	19150	19150	19130	238
441	20240531	121400	928708750	19140	19130	19140	19130	35
442	20240531	121300	928038870	19120	19140	19150	19120	262
443	20240531	121200	923024310	19150	19150	19150	19150	0
444	20240531	121100	923024310	19150	19090	19150	19090	270
445	20240531	121000	917862480	19060	19090	19090	19050	259
446	20240531	120900	912919710	19100	19100	19100	19090	235
447	20240531	120800	908431610	19110	19110	19110	19110	247
448	20240531	120700	903711440	19150	19180	19180	19090	1596
449	20240531	120600	873148960	19180	19190	19190	19180	133
450	20240531	120500	870597040	19180	19180	19180	19180	7
451	20240531	120400	870462780	19200	19170	19200	19170	531
452	20240531	120300	860272490	19170	19160	19180	19160	701
453	20240531	120200	846831700	19160	19090	19160	19090	750
454	20240531	120100	832489410	19080	19090	19090	19070	522
455	20240531	120000	822526490	19090	19060	19090	19060	98
456	20240531	115900	820657670	19060	19060	19060	19060	23
457	20240531	115800	820219290	19050	19050	19050	19050	26
458	20240531	115700	819723990	19010	19010	19010	19010	7
459	20240531	115600	819590920	18990	18990	18990	18990	0
460	20240531	115500	819590920	18990	18990	18990	18990	6
461	20240531	115400	819476980	18990	18990	18990	18990	26
462	20240531	115300	818983240	19100	19080	19100	19030	803
463	20240531	115200	803679270	19270	18980	19280	18980	5200
464	20240531	115100	704273690	18970	18970	18970	18970	9
465	20240531	115000	704102960	18980	18970	18980	18970	260
466	20240531	114900	699168220	18970	18970	18980	18970	7
467	20240531	114800	699035420	18960	18980	18980	18960	306
468	20240531	114700	693227870	18980	18980	18980	18980	106
469	20240531	114600	691215990	18980	18990	18990	18980	729
470	20240531	114500	677373380	18980	18980	18980	18980	50
471	20240531	114400	676424380	18990	18980	18990	18980	78
472	20240531	114300	674943460	18990	18980	18990	18980	282
473	20240531	114200	669588990	18980	18970	18990	18970	1798
474	20240531	114100	635472190	18970	18970	18970	18970	113
475	20240531	114000	633328580	18970	18940	18970	18930	1323
476	20240531	113900	608251080	18940	18930	18940	18930	330
477	20240531	113800	602001880	18930	18910	18930	18910	243
478	20240531	113700	597402030	18930	18900	18960	18900	1277
479	20240531	113600	573228200	18890	18870	18890	18870	380
480	20240531	113500	566054540	18850	18840	18850	18840	50
481	20240531	113400	565112130	18840	18840	18840	18840	32
482	20240531	113300	564509250	18800	18730	18800	18730	5459
483	20240531	113200	462064310	18730	18730	18730	18730	7
484	20240531	113100	461933200	18730	18730	18730	18730	260
485	20240531	113000	457063400	18750	18730	18750	18730	51
486	20240531	112900	456107510	18720	18730	18730	18720	29
487	20240531	112800	455564410	18710	18710	18710	18710	35
488	20240531	112700	454909560	18700	18690	18700	18690	10
489	20240531	112600	454722640	18690	18690	18690	18690	0
490	20240531	112500	454722640	18690	18690	18690	18690	16
491	20240531	112400	454423600	18670	18680	18680	18670	248
492	20240531	112300	449791390	18670	18670	18670	18670	3
493	20240531	112200	449735380	18680	18680	18680	18680	0
494	20240531	112100	449735380	18680	18680	18680	18680	5
495	20240531	112000	449641980	18690	18630	18690	18630	363
496	20240531	111900	442864660	18650	18630	18650	18630	117
497	20240531	111800	440682770	18630	18630	18630	18630	0
498	20240531	111700	440682770	18630	18630	18630	18630	1069
499	20240531	111600	420767300	18630	18670	18670	18630	1045
500	20240531	111500	401283230	18670	18670	18670	18670	0
501	20240531	111400	401283230	18670	18670	18670	18670	0
502	20240531	111300	401283230	18670	18670	18670	18670	7
503	20240531	111200	401152540	18680	18690	18690	18680	22
504	20240531	111100	400741400	18690	18690	18690	18690	0
505	20240531	111000	400741400	18690	18690	18690	18690	114
506	20240531	110900	398610740	18690	18690	18690	18690	11
507	20240531	110800	398405150	18690	18690	18690	18690	256
508	20240531	110700	393620510	18690	18690	18690	18690	1
509	20240531	110600	393601820	18690	18690	18690	18690	3
510	20240531	110500	393545750	18680	18680	18680	18680	32
511	20240531	110400	392947990	18700	18700	18700	18700	0
512	20240531	110300	392947990	18700	18670	18700	18670	2375
513	20240531	110200	348579800	18670	18670	18670	18670	42
514	20240531	110100	347795660	18660	18660	18660	18660	0
515	20240531	110000	347795660	18660	18670	18680	18660	998
516	20240531	105900	329154660	18660	18660	18670	18660	21
517	20240531	105800	328762770	18630	18630	18630	18630	0
518	20240531	105700	328762770	18630	18630	18630	18630	7
519	20240531	105600	328632360	18630	18650	18650	18630	229
520	20240531	105500	324363510	18650	18670	18670	18650	60
521	20240531	105400	323243850	18660	18660	18660	18660	108
522	20240531	105300	321228570	18700	18700	18700	18700	0
523	20240531	105200	321228570	18700	18700	18700	18700	6
524	20240531	105100	321116370	18650	18610	18650	18610	37
525	20240531	105000	320427190	18570	18610	18610	18570	334
526	20240531	104900	314212240	18620	18610	18620	18610	46
527	20240531	104800	313355960	18620	18620	18620	18620	0
528	20240531	104700	313355960	18620	18610	18620	18610	210
529	20240531	104600	309447760	18610	18620	18620	18610	5
530	20240531	104500	309354680	18630	18630	18630	18630	33
531	20240531	104400	308739890	18630	18630	18630	18630	9
532	20240531	104300	308572220	18630	18630	18630	18630	7
533	20240531	104200	308441810	18620	18620	18620	18620	0
534	20240531	104100	308441810	18620	18620	18620	18620	0
535	20240531	104000	308441810	18620	18640	18640	18620	14
536	20240531	103900	308181050	18680	18680	18680	18680	1
537	20240531	103800	308162370	18680	18680	18680	18680	26
538	20240531	103700	307676690	18700	18700	18700	18700	0
539	20240531	103600	307676690	18700	18710	18710	18700	53
540	20240531	103500	306685180	18710	18720	18720	18710	180
541	20240531	103400	303316000	18730	18730	18730	18730	0
542	20240531	103300	303316000	18730	18730	18730	18720	153
543	20240531	103200	300451590	18720	18720	18720	18720	7
544	20240531	103100	300320550	18720	18720	18720	18720	0
545	20240531	103000	300320550	18720	18720	18720	18720	8
546	20240531	102900	300170790	18720	18730	18730	18720	45
547	20240531	102800	299328010	18730	18730	18730	18730	0
548	20240531	102700	299328010	18730	18730	18730	18730	13
549	20240531	102600	299084520	18760	18760	18760	18760	0
550	20240531	102500	299084520	18760	18760	18760	18760	5
551	20240531	102400	298990720	18770	18770	18770	18770	29
552	20240531	102300	298446390	18750	18750	18750	18750	1
553	20240531	102200	298427640	18750	18750	18750	18750	0
554	20240531	102100	298427640	18750	18730	18750	18730	59
555	20240531	102000	297321750	18730	18710	18730	18710	74
556	20240531	101900	295935930	18710	18710	18710	18710	5
557	20240531	101800	295842380	18710	18710	18710	18710	74
558	20240531	101700	294457840	18710	18710	18710	18710	0
559	20240531	101600	294457840	18710	18710	18710	18710	25
560	20240531	101500	293990090	18690	18690	18690	18690	1
561	20240531	101400	293971400	18730	18730	18730	18730	0
562	20240531	101300	293971400	18730	18680	18730	18680	221
563	20240531	101200	289839470	18680	18680	18680	18680	1
564	20240531	101100	289820790	18710	18710	18710	18710	710
565	20240531	101000	276536690	18710	18700	18730	18690	136
566	20240531	100900	273991760	18690	18620	18690	18620	401
567	20240531	100800	266506400	18620	18620	18620	18620	1
568	20240531	100700	266487780	18600	18600	18600	18600	0
569	20240531	100600	266487780	18600	18600	18600	18600	0
570	20240531	100500	266487780	18600	18640	18640	18600	2
571	20240531	100400	266450540	18640	18640	18640	18640	7
572	20240531	100300	266320060	18650	18580	18650	18580	303
573	20240531	100200	260683120	18540	18550	18550	18540	397
574	20240531	100100	253320040	18540	18540	18540	18540	1
575	20240531	100000	253301500	18540	18540	18540	18540	9
576	20240531	095900	253134640	18580	18590	18590	18580	566
577	20240531	095800	242612720	18600	18610	18610	18600	72
578	20240531	095700	241272860	18610	18600	18610	18600	5
579	20240531	095600	241179840	18610	18510	18610	18510	221
580	20240531	095500	237082620	18500	18510	18510	18500	5000
581	20240531	095400	144580920	18510	18510	18510	18510	1
582	20240531	095300	144562410	18520	18520	18520	18520	100
583	20240531	095200	142710410	18520	18520	18520	18520	100
584	20240531	095100	140858410	18520	18520	18520	18520	1
585	20240531	095000	140839890	18520	18520	18520	18520	9
586	20240531	094900	140673210	18520	18520	18520	18520	216
587	20240531	094800	136672890	18520	18560	18560	18520	666
588	20240531	094700	124331930	18570	18530	18570	18530	366
589	20240531	094600	117535360	18530	18520	18530	18520	13
590	20240531	094500	117294490	18530	18540	18540	18530	40
591	20240531	094400	116553140	18550	18550	18550	18550	2
592	20240531	094300	116516040	18570	18570	18570	18570	39
593	20240531	094200	115791810	18570	18550	18570	18550	304
594	20240531	094100	110147030	18530	18530	18530	18530	0
595	20240531	094000	110147030	18530	18560	18560	18530	11
596	20240531	093900	109943020	18560	18560	18570	18560	216
597	20240531	093800	105932710	18490	18470	18560	18470	277
598	20240531	093700	100797610	18440	18440	18440	18440	1
599	20240531	093600	100779170	18450	18360	18450	18360	118
600	20240531	093500	98605470	18370	18370	18370	18370	0
601	20240531	093400	98605470	18370	18390	18390	18360	714
602	20240531	093300	85486290	18390	18400	18400	18390	106
603	20240531	093200	83536930	18400	18400	18400	18400	3
604	20240531	093100	83481730	18390	18440	18450	18390	1899
605	20240531	093000	48521370	18430	18460	18460	18430	213
606	20240531	092900	44589690	18460	18460	18460	18460	3
607	20240531	092800	44534310	18460	18470	18470	18460	14
608	20240531	092700	44275830	18480	18490	18490	18480	302
609	20240531	092600	38691970	18460	18460	18460	18460	2
610	20240531	092500	38655050	18460	18500	18500	18460	135
611	20240531	092400	36158800	18460	18460	18460	18460	0
612	20240531	092300	36158800	18460	18460	18460	18460	11
613	20240531	092200	35955740	18460	18460	18460	18460	0
614	20240531	092100	35955740	18460	18440	18460	18440	286
615	20240531	092000	30681880	18430	18430	18430	18430	9
616	20240531	091900	30516010	18450	18440	18450	18440	348
617	20240531	091800	24098880	18440	18530	18530	18440	525
618	20240531	091700	14408580	18530	18530	18530	18530	0
619	20240531	091600	14408580	18530	18530	18530	18530	5
620	20240531	091500	14315930	18540	18550	18550	18530	41
621	20240531	091400	13555450	18560	18560	18560	18560	11
622	20240531	091300	13351290	18480	18480	18480	18480	0
623	20240531	091200	13351290	18480	18480	18480	18480	29
624	20240531	091100	12815370	18480	18480	18480	18480	4
625	20240531	091000	12741450	18560	18560	18560	18560	0
626	20240531	090900	12741450	18560	18560	18560	18560	0
627	20240531	090800	12741450	18560	18560	18560	18560	1
628	20240531	090700	12722890	18500	18450	18500	18440	313
629	20240531	090600	6946890	18460	18460	18460	18460	55
630	20240531	090500	5931590	18400	18400	18400	18400	0
631	20240531	090400	5931590	18400	18400	18400	18400	1
632	20240531	090300	5913190	18400	18400	18400	18400	17
633	20240531	090200	5600390	18370	18370	18370	18370	0
634	20240531	090100	5600390	18370	18630	18640	18370	105
635	20240531	090000	3658350	18630	18360	18680	18360	199