KissMeData/172670/min/candle-20240531.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240531	203200	1130587750	19050	19050	19050	19050	2345
3	20240531	203100	1130587750	19050	19050	19050	19050	0
4	20240531	203000	1130587750	19050	19050	19050	19050	0
5	20240531	202900	1130587750	19050	19050	19050	19050	0
6	20240531	202800	1130587750	19050	19050	19050	19050	0
7	20240531	202700	1130587750	19050	19050	19050	19050	0
8	20240531	202600	1130587750	19050	19050	19050	19050	0
9	20240531	202500	1130587750	19050	19050	19050	19050	0
10	20240531	202400	1130587750	19050	19050	19050	19050	0
11	20240531	202300	1130587750	19050	19050	19050	19050	0
12	20240531	202200	1130587750	19050	19050	19050	19050	0
13	20240531	202100	1130587750	19050	19050	19050	19050	0
14	20240531	202000	1130587750	19050	19050	19050	19050	0
15	20240531	201900	1130587750	19050	19050	19050	19050	0
16	20240531	201800	1130587750	19050	19050	19050	19050	0
17	20240531	201700	1130587750	19050	19050	19050	19050	0
18	20240531	201600	1130587750	19050	19050	19050	19050	0
19	20240531	201500	1130587750	19050	19050	19050	19050	0
20	20240531	201400	1130587750	19050	19050	19050	19050	0
21	20240531	201300	1130587750	19050	19050	19050	19050	0
22	20240531	201200	1130587750	19050	19050	19050	19050	0
23	20240531	201100	1130587750	19050	19050	19050	19050	0
24	20240531	201000	1130587750	19050	19050	19050	19050	0
25	20240531	200900	1130587750	19050	19050	19050	19050	0
26	20240531	200800	1130587750	19050	19050	19050	19050	0
27	20240531	200700	1130587750	19050	19050	19050	19050	0
28	20240531	200600	1130587750	19050	19050	19050	19050	0
29	20240531	200500	1130587750	19050	19050	19050	19050	0
30	20240531	200400	1130587750	19050	19050	19050	19050	0
31	20240531	200300	1130587750	19050	19050	19050	19050	0
32	20240531	200200	1130587750	19050	19050	19050	19050	2345
33	20240531	200100	1130587750	19050	19050	19050	19050	0
34	20240531	200000	1130587750	19050	19050	19050	19050	0
35	20240531	195900	1130587750	19050	19050	19050	19050	0
36	20240531	195800	1130587750	19050	19050	19050	19050	0
37	20240531	195700	1130587750	19050	19050	19050	19050	0
38	20240531	195600	1130587750	19050	19050	19050	19050	0
39	20240531	195500	1130587750	19050	19050	19050	19050	0
40	20240531	195400	1130587750	19050	19050	19050	19050	0
41	20240531	195300	1130587750	19050	19050	19050	19050	0
42	20240531	195200	1130587750	19050	19050	19050	19050	0
43	20240531	195100	1130587750	19050	19050	19050	19050	0
44	20240531	195000	1130587750	19050	19050	19050	19050	0
45	20240531	194900	1130587750	19050	19050	19050	19050	0
46	20240531	194800	1130587750	19050	19050	19050	19050	0
47	20240531	194700	1130587750	19050	19050	19050	19050	0
48	20240531	194600	1130587750	19050	19050	19050	19050	0
49	20240531	194500	1130587750	19050	19050	19050	19050	0
50	20240531	194400	1130587750	19050	19050	19050	19050	0
51	20240531	194300	1130587750	19050	19050	19050	19050	0
52	20240531	194200	1130587750	19050	19050	19050	19050	0
53	20240531	194100	1130587750	19050	19050	19050	19050	0
54	20240531	194000	1130587750	19050	19050	19050	19050	0
55	20240531	193900	1130587750	19050	19050	19050	19050	0
56	20240531	193800	1130587750	19050	19050	19050	19050	0
57	20240531	193700	1130587750	19050	19050	19050	19050	0
58	20240531	193600	1130587750	19050	19050	19050	19050	0
59	20240531	193500	1130587750	19050	19050	19050	19050	0
60	20240531	193400	1130587750	19050	19050	19050	19050	0
61	20240531	193300	1130587750	19050	19050	19050	19050	0
62	20240531	193200	1130587750	19050	19050	19050	19050	2345
63	20240531	193100	1130587750	19050	19050	19050	19050	0
64	20240531	193000	1130587750	19050	19050	19050	19050	0
65	20240531	192900	1130587750	19050	19050	19050	19050	0
66	20240531	192800	1130587750	19050	19050	19050	19050	0
67	20240531	192700	1130587750	19050	19050	19050	19050	0
68	20240531	192600	1130587750	19050	19050	19050	19050	0
69	20240531	192500	1130587750	19050	19050	19050	19050	0
70	20240531	192400	1130587750	19050	19050	19050	19050	0
71	20240531	192300	1130587750	19050	19050	19050	19050	0
72	20240531	192200	1130587750	19050	19050	19050	19050	0
73	20240531	192100	1130587750	19050	19050	19050	19050	0
74	20240531	192000	1130587750	19050	19050	19050	19050	0
75	20240531	191900	1130587750	19050	19050	19050	19050	0
76	20240531	191800	1130587750	19050	19050	19050	19050	0
77	20240531	191700	1130587750	19050	19050	19050	19050	0
78	20240531	191600	1130587750	19050	19050	19050	19050	0
79	20240531	191500	1130587750	19050	19050	19050	19050	0
80	20240531	191400	1130587750	19050	19050	19050	19050	0
81	20240531	191300	1130587750	19050	19050	19050	19050	0
82	20240531	191200	1130587750	19050	19050	19050	19050	0
83	20240531	191100	1130587750	19050	19050	19050	19050	0
84	20240531	191000	1130587750	19050	19050	19050	19050	0
85	20240531	190900	1130587750	19050	19050	19050	19050	0
86	20240531	190800	1130587750	19050	19050	19050	19050	0
87	20240531	190700	1130587750	19050	19050	19050	19050	0
88	20240531	190600	1130587750	19050	19050	19050	19050	0
89	20240531	190500	1130587750	19050	19050	19050	19050	0
90	20240531	190400	1130587750	19050	19050	19050	19050	0
91	20240531	190300	1130587750	19050	19050	19050	19050	0
92	20240531	190200	1130587750	19050	19050	19050	19050	2345
93	20240531	190100	1130587750	19050	19050	19050	19050	0
94	20240531	190000	1130587750	19050	19050	19050	19050	0
95	20240531	185900	1130587750	19050	19050	19050	19050	0
96	20240531	185800	1130587750	19050	19050	19050	19050	0
97	20240531	185700	1130587750	19050	19050	19050	19050	0
98	20240531	185600	1130587750	19050	19050	19050	19050	0
99	20240531	185500	1130587750	19050	19050	19050	19050	0
100	20240531	185400	1130587750	19050	19050	19050	19050	0
101	20240531	185300	1130587750	19050	19050	19050	19050	0
102	20240531	185200	1130587750	19050	19050	19050	19050	0
103	20240531	185100	1130587750	19050	19050	19050	19050	0
104	20240531	185000	1130587750	19050	19050	19050	19050	0
105	20240531	184900	1130587750	19050	19050	19050	19050	0
106	20240531	184800	1130587750	19050	19050	19050	19050	0
107	20240531	184700	1130587750	19050	19050	19050	19050	0
108	20240531	184600	1130587750	19050	19050	19050	19050	0
109	20240531	184500	1130587750	19050	19050	19050	19050	0
110	20240531	184400	1130587750	19050	19050	19050	19050	0
111	20240531	184300	1130587750	19050	19050	19050	19050	0
112	20240531	184200	1130587750	19050	19050	19050	19050	0
113	20240531	184100	1130587750	19050	19050	19050	19050	0
114	20240531	184000	1130587750	19050	19050	19050	19050	0
115	20240531	183900	1130587750	19050	19050	19050	19050	0
116	20240531	183800	1130587750	19050	19050	19050	19050	0
117	20240531	183700	1130587750	19050	19050	19050	19050	0
118	20240531	183600	1130587750	19050	19050	19050	19050	0
119	20240531	183500	1130587750	19050	19050	19050	19050	0
120	20240531	183400	1130587750	19050	19050	19050	19050	0
121	20240531	183300	1130587750	19050	19050	19050	19050	0
122	20240531	183200	1130587750	19050	19050	19050	19050	2345
123	20240531	183100	1130587750	19050	19050	19050	19050	0
124	20240531	183000	1130587750	19050	19050	19050	19050	0
125	20240531	182900	1130587750	19050	19050	19050	19050	0
126	20240531	182800	1130587750	19050	19050	19050	19050	0
127	20240531	182700	1130587750	19050	19050	19050	19050	0
128	20240531	182600	1130587750	19050	19050	19050	19050	0
129	20240531	182500	1130587750	19050	19050	19050	19050	0
130	20240531	182400	1130587750	19050	19050	19050	19050	0
131	20240531	182300	1130587750	19050	19050	19050	19050	0
132	20240531	182200	1130587750	19050	19050	19050	19050	0
133	20240531	182100	1130587750	19050	19050	19050	19050	0
134	20240531	182000	1130587750	19050	19050	19050	19050	0
135	20240531	181900	1130587750	19050	19050	19050	19050	0
136	20240531	181800	1130587750	19050	19050	19050	19050	0
137	20240531	181700	1130587750	19050	19050	19050	19050	0
138	20240531	181600	1130587750	19050	19050	19050	19050	0
139	20240531	181500	1130587750	19050	19050	19050	19050	0
140	20240531	181400	1130587750	19050	19050	19050	19050	0
141	20240531	181300	1130587750	19050	19050	19050	19050	0
142	20240531	181200	1130587750	19050	19050	19050	19050	0
143	20240531	181100	1130587750	19050	19050	19050	19050	0
144	20240531	181000	1130587750	19050	19050	19050	19050	0
145	20240531	180900	1130587750	19050	19050	19050	19050	0
146	20240531	180800	1130587750	19050	19050	19050	19050	0
147	20240531	180700	1130587750	19050	19050	19050	19050	0
148	20240531	180600	1130587750	19050	19050	19050	19050	0
149	20240531	180500	1130587750	19050	19050	19050	19050	0
150	20240531	180400	1130587750	19050	19050	19050	19050	0
151	20240531	180300	1130587750	19050	19050	19050	19050	0
152	20240531	180200	1130587750	19050	19050	19050	19050	2345
153	20240531	180100	1130587750	19050	19050	19050	19050	0
154	20240531	180000	1130587750	19050	19050	19050	19050	0
155	20240531	175900	1130587750	19050	19050	19050	19050	0
156	20240531	175800	1130587750	19050	19050	19050	19050	0
157	20240531	175700	1130587750	19050	19050	19050	19050	0
158	20240531	175600	1130587750	19050	19050	19050	19050	0
159	20240531	175500	1130587750	19050	19050	19050	19050	0
160	20240531	175400	1130587750	19050	19050	19050	19050	0
161	20240531	175300	1130587750	19050	19050	19050	19050	0
162	20240531	175200	1130587750	19050	19050	19050	19050	0
163	20240531	175100	1130587750	19050	19050	19050	19050	0
164	20240531	175000	1130587750	19050	19050	19050	19050	0
165	20240531	174900	1130587750	19050	19050	19050	19050	0
166	20240531	174800	1130587750	19050	19050	19050	19050	0
167	20240531	174700	1130587750	19050	19050	19050	19050	0
168	20240531	174600	1130587750	19050	19050	19050	19050	0
169	20240531	174500	1130587750	19050	19050	19050	19050	0
170	20240531	174400	1130587750	19050	19050	19050	19050	0
171	20240531	174300	1130587750	19050	19050	19050	19050	0
172	20240531	174200	1130587750	19050	19050	19050	19050	0
173	20240531	174100	1130587750	19050	19050	19050	19050	0
174	20240531	174000	1130587750	19050	19050	19050	19050	0
175	20240531	173900	1130587750	19050	19050	19050	19050	0
176	20240531	173800	1130587750	19050	19050	19050	19050	0
177	20240531	173700	1130587750	19050	19050	19050	19050	0
178	20240531	173600	1130587750	19050	19050	19050	19050	0
179	20240531	173500	1130587750	19050	19050	19050	19050	0
180	20240531	173400	1130587750	19050	19050	19050	19050	0
181	20240531	173300	1130587750	19050	19050	19050	19050	0
182	20240531	173200	1130587750	19050	19050	19050	19050	2345
183	20240531	173100	1130587750	19050	19050	19050	19050	0
184	20240531	173000	1130587750	19050	19050	19050	19050	0
185	20240531	172900	1130587750	19050	19050	19050	19050	0
186	20240531	172800	1130587750	19050	19050	19050	19050	0
187	20240531	172700	1130587750	19050	19050	19050	19050	0
188	20240531	172600	1130587750	19050	19050	19050	19050	0
189	20240531	172500	1130587750	19050	19050	19050	19050	0
190	20240531	172400	1130587750	19050	19050	19050	19050	0
191	20240531	172300	1130587750	19050	19050	19050	19050	0
192	20240531	172200	1130587750	19050	19050	19050	19050	0
193	20240531	172100	1130587750	19050	19050	19050	19050	0
194	20240531	172000	1130587750	19050	19050	19050	19050	0
195	20240531	171900	1130587750	19050	19050	19050	19050	0
196	20240531	171800	1130587750	19050	19050	19050	19050	0
197	20240531	171700	1130587750	19050	19050	19050	19050	0
198	20240531	171600	1130587750	19050	19050	19050	19050	0
199	20240531	171500	1130587750	19050	19050	19050	19050	0
200	20240531	171400	1130587750	19050	19050	19050	19050	0
201	20240531	171300	1130587750	19050	19050	19050	19050	0
202	20240531	171200	1130587750	19050	19050	19050	19050	0
203	20240531	171100	1130587750	19050	19050	19050	19050	0
204	20240531	171000	1130587750	19050	19050	19050	19050	0
205	20240531	170900	1130587750	19050	19050	19050	19050	0
206	20240531	170800	1130587750	19050	19050	19050	19050	0
207	20240531	170700	1130587750	19050	19050	19050	19050	0
208	20240531	170600	1130587750	19050	19050	19050	19050	0
209	20240531	170500	1130587750	19050	19050	19050	19050	0
210	20240531	170400	1130587750	19050	19050	19050	19050	0
211	20240531	170300	1130587750	19050	19050	19050	19050	0
212	20240531	170200	1130587750	19050	19050	19050	19050	2345
213	20240531	170100	1130587750	19050	19050	19050	19050	0
214	20240531	170000	1130587750	19050	19050	19050	19050	0
215	20240531	165900	1130587750	19050	19050	19050	19050	0
216	20240531	165800	1130587750	19050	19050	19050	19050	0
217	20240531	165700	1130587750	19050	19050	19050	19050	0
218	20240531	165600	1130587750	19050	19050	19050	19050	0
219	20240531	165500	1130587750	19050	19050	19050	19050	0
220	20240531	165400	1130587750	19050	19050	19050	19050	0
221	20240531	165300	1130587750	19050	19050	19050	19050	0
222	20240531	165200	1130587750	19050	19050	19050	19050	0
223	20240531	165100	1130587750	19050	19050	19050	19050	0
224	20240531	165000	1130587750	19050	19050	19050	19050	0
225	20240531	164900	1130587750	19050	19050	19050	19050	0
226	20240531	164800	1130587750	19050	19050	19050	19050	0
227	20240531	164700	1130587750	19050	19050	19050	19050	0
228	20240531	164600	1130587750	19050	19050	19050	19050	0
229	20240531	164500	1130587750	19050	19050	19050	19050	0
230	20240531	164400	1130587750	19050	19050	19050	19050	0
231	20240531	164300	1130587750	19050	19050	19050	19050	0
232	20240531	164200	1130587750	19050	19050	19050	19050	0
233	20240531	164100	1130587750	19050	19050	19050	19050	0
234	20240531	164000	1130587750	19050	19050	19050	19050	0
235	20240531	163900	1130587750	19050	19050	19050	19050	0
236	20240531	163800	1130587750	19050	19050	19050	19050	0
237	20240531	163700	1130587750	19050	19050	19050	19050	0
238	20240531	163600	1130587750	19050	19050	19050	19050	0
239	20240531	163500	1130587750	19050	19050	19050	19050	0
240	20240531	163400	1130587750	19050	19050	19050	19050	0
241	20240531	163300	1130587750	19050	19050	19050	19050	0
242	20240531	163200	1130587750	19050	19050	19050	19050	2345
243	20240531	163100	1130587750	19050	19050	19050	19050	0
244	20240531	163000	1130587750	19050	19050	19050	19050	0
245	20240531	162900	1130587750	19050	19050	19050	19050	0
246	20240531	162800	1130587750	19050	19050	19050	19050	0
247	20240531	162700	1130587750	19050	19050	19050	19050	0
248	20240531	162600	1130587750	19050	19050	19050	19050	0
249	20240531	162500	1130587750	19050	19050	19050	19050	0
250	20240531	162400	1130587750	19050	19050	19050	19050	0
251	20240531	162300	1130587750	19050	19050	19050	19050	0
252	20240531	162200	1130587750	19050	19050	19050	19050	0
253	20240531	162100	1130587750	19050	19050	19050	19050	0
254	20240531	162000	1130587750	19050	19050	19050	19050	0
255	20240531	161900	1130587750	19050	19050	19050	19050	0
256	20240531	161800	1130587750	19050	19050	19050	19050	0
257	20240531	161700	1130587750	19050	19050	19050	19050	0
258	20240531	161600	1130587750	19050	19050	19050	19050	0
259	20240531	161500	1130587750	19050	19050	19050	19050	0
260	20240531	161400	1130587750	19050	19050	19050	19050	0
261	20240531	161300	1130587750	19050	19050	19050	19050	0
262	20240531	161200	1130587750	19050	19050	19050	19050	0
263	20240531	161100	1130587750	19050	19050	19050	19050	0
264	20240531	161000	1130587750	19050	19050	19050	19050	0
265	20240531	160900	1130587750	19050	19050	19050	19050	0
266	20240531	160800	1130587750	19050	19050	19050	19050	0
267	20240531	160700	1130587750	19050	19050	19050	19050	0
268	20240531	160600	1130587750	19050	19050	19050	19050	0
269	20240531	160500	1130587750	19050	19050	19050	19050	0
270	20240531	160400	1130587750	19050	19050	19050	19050	0
271	20240531	160300	1130587750	19050	19050	19050	19050	0
272	20240531	160200	1130587750	19050	19050	19050	19050	2345
273	20240531	160100	1130587750	19050	19050	19050	19050	0
274	20240531	160000	1130587750	19050	19050	19050	19050	0
275	20240531	155900	1130587750	19050	19050	19050	19050	0
276	20240531	155800	1130587750	19050	19050	19050	19050	0
277	20240531	155700	1130587750	19050	19050	19050	19050	0
278	20240531	155600	1130587750	19050	19050	19050	19050	0
279	20240531	155500	1130587750	19050	19050	19050	19050	0
280	20240531	155400	1130587750	19050	19050	19050	19050	0
281	20240531	155300	1130587750	19050	19050	19050	19050	0
282	20240531	155200	1130587750	19050	19050	19050	19050	0
283	20240531	155100	1130587750	19050	19050	19050	19050	0
284	20240531	155000	1130587750	19050	19050	19050	19050	0
285	20240531	154900	1130587750	19050	19050	19050	19050	0
286	20240531	154800	1130587750	19050	19050	19050	19050	0
287	20240531	154700	1130587750	19050	19050	19050	19050	0
288	20240531	154600	1130587750	19050	19050	19050	19050	0
289	20240531	154500	1130587750	19050	19050	19050	19050	0
290	20240531	154400	1130587750	19050	19050	19050	19050	0
291	20240531	154300	1130587750	19050	19050	19050	19050	0
292	20240531	154200	1130587750	19050	19050	19050	19050	0
293	20240531	154100	1130587750	19050	19050	19050	19050	0
294	20240531	154000	1130587750	19050	19050	19050	19050	0
295	20240531	153900	1130587750	19050	19050	19050	19050	0
296	20240531	153800	1130587750	19050	19050	19050	19050	0
297	20240531	153700	1130587750	19050	19050	19050	19050	0
298	20240531	153600	1130587750	19050	19050	19050	19050	0
299	20240531	153500	1130587750	19050	19050	19050	19050	0
300	20240531	153400	1130587750	19050	19050	19050	19050	0
301	20240531	153300	1130587750	19050	19050	19050	19050	0
302	20240531	153200	1130587750	19050	19050	19050	19050	2345
303	20240531	153100	1130587750	19050	19050	19050	19050	0
304	20240531	153000	1130587750	19050	19050	19050	19050	2345
305	20240531	152900	1085915500	19110	19110	19110	19110	0
306	20240531	152800	1085915500	19110	19110	19110	19110	0
307	20240531	152700	1085915500	19110	19110	19110	19110	0
308	20240531	152600	1085915500	19110	19110	19110	19110	0
309	20240531	152500	1085915500	19110	19110	19110	19110	0
310	20240531	152400	1085915500	19110	19110	19110	19110	0
311	20240531	152300	1085915500	19110	19110	19110	19110	0
312	20240531	152200	1085915500	19110	19110	19110	19110	0
313	20240531	152100	1085915500	19110	19110	19110	19110	0
314	20240531	152000	1085915500	19110	19110	19110	19110	0
315	20240531	151900	1085915500	19110	19110	19110	19110	0
316	20240531	151800	1085915500	19110	19110	19110	19110	1
317	20240531	151700	1085896390	19110	19100	19110	19090	93
318	20240531	151600	1084119350	19100	19100	19100	19100	0
319	20240531	151500	1084119350	19100	19110	19110	19100	55
320	20240531	151400	1083068730	19110	19100	19110	19100	709
321	20240531	151300	1069523740	19100	19100	19110	19100	497
322	20240531	151200	1060030970	19100	19100	19100	19100	10
323	20240531	151100	1059839970	19100	19100	19100	19100	1
324	20240531	151000	1059820870	19090	19080	19090	19080	109
325	20240531	150900	1057740970	19090	19090	19090	19090	43
326	20240531	150800	1056920100	19100	19080	19100	19080	15
327	20240531	150700	1056633720	19080	19110	19110	19080	10
328	20240531	150600	1056442710	19110	19110	19110	19110	10
329	20240531	150500	1056251610	19080	19080	19080	19080	1
330	20240531	150400	1056232530	19110	19090	19110	19070	18
331	20240531	150300	1055888890	19090	19090	19090	19090	10
332	20240531	150200	1055697990	19090	19090	19090	19080	87
333	20240531	150100	1054037280	19090	19110	19110	19090	10
334	20240531	150000	1053846200	19110	19110	19110	19100	18
335	20240531	145900	1053502230	19090	19110	19110	19090	668
336	20240531	145800	1040748770	19110	19110	19110	19110	4
337	20240531	145700	1040672330	19120	19110	19120	19110	55
338	20240531	145600	1039620860	19100	19100	19100	19100	345
339	20240531	145500	1033031360	19110	19110	19110	19110	15
340	20240531	145400	1032744710	19100	19110	19110	19100	51
341	20240531	145300	1031770110	19110	19110	19110	19110	23
342	20240531	145200	1031330580	19100	19090	19100	19090	98
343	20240531	145100	1029459060	19100	19110	19110	19100	134
344	20240531	145000	1026899590	19090	19090	19090	19090	11
345	20240531	144900	1026689600	19110	19110	19110	19110	9
346	20240531	144800	1026517610	19110	19080	19110	19080	3
347	20240531	144700	1026460310	19120	19110	19120	19110	136
348	20240531	144600	1023861280	19120	19120	19120	19120	9
349	20240531	144500	1023689200	19060	19080	19100	19060	117
350	20240531	144400	1021457940	19100	19100	19100	19100	17
351	20240531	144300	1021133240	19080	19080	19080	19080	83
352	20240531	144200	1019549600	19080	19060	19080	19060	78
353	20240531	144100	1018062050	19060	19060	19070	19060	16
354	20240531	144000	1017756950	19060	19060	19070	19060	45
355	20240531	143900	1016899150	19060	19070	19070	19060	71
356	20240531	143800	1015545630	19070	19080	19080	19070	60
357	20240531	143700	1014400840	19070	19070	19070	19070	42
358	20240531	143600	1013599900	19080	19080	19080	19080	9
359	20240531	143500	1013428180	19070	19080	19080	19070	8
360	20240531	143400	1013275550	19090	19090	19090	19080	56
361	20240531	143300	1012206930	19090	19090	19090	19090	21
362	20240531	143200	1011806040	19070	19070	19070	19070	1
363	20240531	143100	1011786970	19090	19090	19090	19090	16
364	20240531	143000	1011481530	19060	19060	19060	19060	60
365	20240531	142900	1010337930	19070	19090	19100	19060	17
366	20240531	142800	1010013370	19090	19090	19090	19080	15
367	20240531	142700	1009727130	19080	19070	19080	19060	74
368	20240531	142600	1008315960	19070	19060	19070	19050	31
369	20240531	142500	1007725060	19060	19070	19070	19060	18
370	20240531	142400	1007381810	19110	19110	19110	19110	2
371	20240531	142300	1007343590	19050	19090	19100	19050	1351
372	20240531	142200	981598970	19100	19110	19110	19090	28
373	20240531	142100	981064110	19100	19110	19110	19100	25
374	20240531	142000	980586510	19120	19120	19120	19120	0
375	20240531	141900	980586510	19120	19120	19120	19080	21
376	20240531	141800	980185030	19120	19120	19120	19120	18
377	20240531	141700	979840870	19110	19080	19110	19070	43
378	20240531	141600	979019570	19070	19100	19100	19070	77
379	20240531	141500	977550370	19100	19100	19100	19100	7
380	20240531	141400	977416670	19100	19100	19100	19100	10
381	20240531	141300	977225670	19060	19060	19060	19060	1
382	20240531	141200	977206610	19110	19110	19110	19110	17
383	20240531	141100	976881740	19050	19070	19070	19050	298
384	20240531	141000	971200530	19120	19120	19120	19120	10
385	20240531	140900	971009330	19070	19120	19120	19070	8
386	20240531	140800	970856420	19120	19070	19120	19070	17
387	20240531	140700	970531830	19050	19050	19050	19050	0
388	20240531	140600	970531830	19050	19130	19130	19050	1055
389	20240531	140500	950413490	19130	19130	19130	19130	15
390	20240531	140400	950126540	19130	19130	19130	19130	42
391	20240531	140300	949323080	19120	19130	19130	19120	149
392	20240531	140200	946473930	19150	19150	19150	19150	7
393	20240531	140100	946339880	19150	19160	19160	19150	29
394	20240531	140000	945784430	19160	19170	19170	19160	146
395	20240531	135900	942986070	19170	19170	19170	19170	17
396	20240531	135800	942660180	19170	19170	19170	19170	6
397	20240531	135700	942545160	19180	19170	19180	19170	11
398	20240531	135600	942334190	19180	19180	19180	19180	49
399	20240531	135500	941394370	19170	19170	19170	19170	26
400	20240531	135400	940895950	19170	19170	19170	19170	19
401	20240531	135300	940531720	19170	19190	19190	19170	60
402	20240531	135200	939380770	19200	19200	19200	19200	0
403	20240531	135100	939380770	19200	19120	19200	19120	340
404	20240531	135000	932878870	19120	19200	19200	19120	11
405	20240531	134900	932667750	19200	19130	19200	19120	2784
406	20240531	134800	879381410	19130	19130	19130	19130	52
407	20240531	134700	878386650	19120	19130	19130	19120	132
408	20240531	134600	875861500	19130	19120	19130	19120	33
409	20240531	134500	875230470	19130	19130	19130	19130	282
410	20240531	134400	869835810	19130	19110	19130	19110	1010
411	20240531	134300	850515360	19110	19120	19120	19110	39
412	20240531	134200	849770000	19120	19120	19120	19120	10
413	20240531	134100	849578800	19120	19120	19120	19120	48
414	20240531	134000	848661040	19120	19130	19130	19120	17
415	20240531	133900	848335930	19120	19130	19130	19120	42
416	20240531	133800	847532690	19130	19120	19130	19120	10
417	20240531	133700	847341400	19120	19130	19130	19120	37
418	20240531	133600	846633860	19130	19130	19130	19130	13
419	20240531	133500	846385170	19130	19130	19130	19130	10
420	20240531	133400	846193870	19120	19120	19120	19120	31
421	20240531	133300	845601150	19120	19130	19130	19120	21
422	20240531	133200	845199460	19130	19130	19130	19130	0
423	20240531	133100	845199460	19130	19110	19130	19110	51
424	20240531	133000	844224600	19110	19090	19110	19070	111
425	20240531	132900	842106370	19080	19080	19080	19080	500
426	20240531	132800	832566370	19080	19110	19110	19080	11
427	20240531	132700	832356190	19110	19120	19120	19110	22
428	20240531	132600	831935600	19120	19120	19120	19120	23
429	20240531	132500	831495840	19120	19120	19120	19120	30
430	20240531	132400	830922240	19130	19130	19130	19130	7
431	20240531	132300	830788330	19130	19130	19130	19130	9
432	20240531	132200	830616160	19120	19120	19140	19120	2440
433	20240531	132100	783915400	19110	19110	19110	19110	0
434	20240531	132000	783915400	19110	19110	19110	19110	28
435	20240531	131900	783380320	19080	19080	19080	19080	0
436	20240531	131800	783380320	19080	19120	19120	19080	31
437	20240531	131700	782787640	19120	19070	19120	19070	107
438	20240531	131600	780746800	19130	19070	19130	19070	29
439	20240531	131500	780193290	19060	19060	19060	19060	1
440	20240531	131400	780174230	19070	19060	19070	19050	1098
441	20240531	131300	759249430	19060	19060	19060	19060	0
442	20240531	131200	759249430	19060	19070	19070	19060	157
443	20240531	131100	756256840	19080	19100	19100	19080	602
444	20240531	131000	744769590	19100	19100	19100	19100	59
445	20240531	130900	743642690	19110	19110	19110	19110	14
446	20240531	130800	743375150	19110	19110	19110	19110	0
447	20240531	130700	743375150	19110	19100	19110	19100	32
448	20240531	130600	742763920	19100	19090	19100	19090	12
449	20240531	130500	742534760	19090	19090	19090	19090	6
450	20240531	130400	742420220	19130	19130	19130	19130	7
451	20240531	130300	742286310	19090	19130	19130	19090	2200
452	20240531	130200	700248120	19130	19130	19140	19130	61
453	20240531	130100	699080770	19130	19130	19130	19130	216
454	20240531	130000	694948690	19130	19130	19130	19130	0
455	20240531	125900	694948690	19130	19130	19130	19130	44
456	20240531	125800	694106970	19140	19140	19140	19140	7
457	20240531	125700	693972990	19120	19120	19120	19120	0
458	20240531	125600	693972990	19120	19120	19120	19120	1
459	20240531	125500	693953870	19130	19140	19140	19130	76
460	20240531	125400	692499500	19130	19130	19130	19130	0
461	20240531	125300	692499500	19130	19130	19130	19130	1
462	20240531	125200	692480370	19130	19130	19130	19130	27
463	20240531	125100	691963860	19140	19140	19140	19140	7
464	20240531	125000	691829880	19120	19120	19120	19120	1
465	20240531	124900	691810760	19120	19130	19130	19120	46
466	20240531	124800	690931090	19140	19140	19140	19140	7
467	20240531	124700	690797110	19130	19120	19130	19120	157
468	20240531	124600	687795000	19120	19140	19140	19120	1001
469	20240531	124500	668635880	19140	19140	19140	19140	27
470	20240531	124400	668119100	19120	19110	19120	19110	364
471	20240531	124300	661159600	19110	19090	19110	19090	1136
472	20240531	124200	639472390	19080	19080	19080	19080	530
473	20240531	124100	629359990	19070	19070	19070	19070	0
474	20240531	124000	629359990	19070	19080	19080	19070	50
475	20240531	123900	628406310	19080	19080	19080	19080	26
476	20240531	123800	627910230	19090	19060	19090	19060	707
477	20240531	123700	614434600	19060	19080	19080	19060	1029
478	20240531	123600	594818450	19090	19080	19090	19080	38
479	20240531	123500	594093330	19090	19080	19090	19070	508
480	20240531	123400	584400660	19090	19100	19100	19090	567
481	20240531	123300	573576480	19110	19110	19110	19110	0
482	20240531	123200	573576480	19110	19090	19110	19090	69
483	20240531	123100	572258830	19090	19090	19090	19090	0
484	20240531	123000	572258830	19090	19100	19100	19090	6
485	20240531	122900	572144240	19100	19100	19100	19100	29
486	20240531	122800	571590340	19090	19100	19100	19090	71
487	20240531	122700	570234520	19090	19090	19090	19090	1
488	20240531	122600	570215430	19100	19100	19100	19100	0
489	20240531	122500	570215430	19100	19090	19100	19090	33
490	20240531	122400	569585390	19090	19100	19100	19090	43
491	20240531	122300	568764100	19090	19090	19090	19090	0
492	20240531	122200	568764100	19090	19100	19100	19090	39
493	20240531	122100	568019520	19090	19090	19090	19080	404
494	20240531	122000	560307170	19090	19080	19090	19080	371
495	20240531	121900	553228380	19100	19100	19100	19100	7
496	20240531	121800	553094680	19080	19080	19080	19080	8
497	20240531	121700	552942040	19080	19080	19080	19080	30
498	20240531	121600	552369640	19080	19070	19080	19070	74
499	20240531	121500	550957960	19070	19060	19070	19060	36
500	20240531	121400	550271480	19060	19070	19070	19060	2
501	20240531	121300	550233350	19070	19070	19080	19070	50
502	20240531	121200	549279780	19070	19070	19070	19070	100
503	20240531	121100	547372780	19060	19070	19070	19060	2
504	20240531	121000	547334650	19070	19080	19080	19070	872
505	20240531	120900	530705590	19080	19090	19090	19080	56
506	20240531	120800	529636690	19080	19090	19090	19080	2
507	20240531	120700	529598520	19080	19090	19090	19080	34
508	20240531	120600	528949480	19100	19100	19100	19100	7
509	20240531	120500	528815780	19090	19080	19090	19080	13
510	20240531	120400	528567620	19080	19080	19080	19080	0
511	20240531	120300	528567620	19080	19110	19110	19080	307
512	20240531	120200	522709760	19110	19110	19110	19110	49
513	20240531	120100	521773370	19110	19120	19120	19110	47
514	20240531	120000	520875000	19120	19120	19120	19120	7
515	20240531	115900	520741160	19110	19110	19110	19110	1
516	20240531	115800	520722050	19110	19110	19110	19110	3
517	20240531	115700	520664720	19110	19110	19110	19110	43
518	20240531	115600	519842990	19110	19100	19110	19100	47
519	20240531	115500	518945220	19100	19100	19100	19100	1
520	20240531	115400	518926120	19120	19120	19120	19120	0
521	20240531	115300	518926120	19120	19120	19120	19120	7
522	20240531	115200	518792280	19080	19100	19100	19080	47
523	20240531	115100	517894880	19100	19100	19100	19100	0
524	20240531	115000	517894880	19100	19100	19100	19100	7
525	20240531	114900	517761180	19070	19090	19090	19070	914
526	20240531	114800	500329080	19090	19090	19090	19090	0
527	20240531	114700	500329080	19090	19090	19090	19090	4
528	20240531	114600	500252720	19090	19080	19090	19080	25
529	20240531	114500	499775620	19100	19100	19100	19100	398
530	20240531	114400	492173820	19110	19110	19110	19110	62
531	20240531	114300	490989000	19100	19100	19100	19100	29
532	20240531	114200	490435100	19110	19110	19110	19110	43
533	20240531	114100	489613370	19100	19100	19100	19100	18
534	20240531	114000	489269570	19100	19100	19100	19100	7
535	20240531	113900	489135870	19070	19070	19070	19070	101
536	20240531	113800	487209800	19070	19100	19100	19070	295
537	20240531	113700	481579930	19110	19110	19110	19110	19
538	20240531	113600	481216840	19110	19110	19110	19110	1
539	20240531	113500	481197730	19110	19110	19110	19110	1
540	20240531	113400	481178620	19120	19120	19120	19110	77
541	20240531	113300	479706650	19110	19110	19110	19110	1
542	20240531	113200	479687540	19120	19120	19120	19120	0
543	20240531	113100	479687540	19120	19120	19120	19120	7
544	20240531	113000	479553700	19100	19100	19100	19100	1
545	20240531	112900	479534600	19130	19130	19130	19130	0
546	20240531	112800	479534600	19130	19130	19130	19130	5
547	20240531	112700	479438950	19140	19080	19140	19080	89
548	20240531	112600	477737980	19110	19070	19110	19070	523
549	20240531	112500	467748470	19110	19110	19110	19110	0
550	20240531	112400	467748470	19110	19070	19110	19070	89
551	20240531	112300	466050960	19060	19060	19070	19060	8
552	20240531	112200	465898440	19060	19060	19060	19060	5
553	20240531	112100	465803140	19060	19060	19060	19060	27
554	20240531	112000	465288520	19050	19050	19050	19050	1
555	20240531	111900	465269470	19060	19070	19070	19060	60
556	20240531	111800	464125450	19070	19070	19070	19070	8
557	20240531	111700	463972890	19060	19060	19060	19060	6
558	20240531	111600	463858530	19060	19060	19060	19060	27
559	20240531	111500	463343910	19060	19060	19060	19060	20
560	20240531	111400	462962710	19060	19050	19060	19050	8
561	20240531	111300	462810240	19040	19040	19040	19040	0
562	20240531	111200	462810240	19040	19070	19070	19040	522
563	20240531	111100	452869290	19070	19050	19070	19050	91
564	20240531	111000	451134210	19060	19060	19060	19060	3
565	20240531	110900	451077030	19050	19050	19050	19050	59
566	20240531	110800	449953080	19050	19070	19070	19050	245
567	20240531	110700	445285180	19050	19060	19070	19050	138
568	20240531	110600	442653990	19050	19050	19050	19050	100
569	20240531	110500	440748990	19060	19060	19060	19060	7
570	20240531	110400	440615570	19050	19060	19070	19050	113
571	20240531	110300	438461590	19060	19060	19060	19060	10
572	20240531	110200	438270990	19060	19050	19060	19050	76
573	20240531	110100	436822750	19050	19050	19050	19050	1
574	20240531	110000	436803700	19060	19060	19060	19060	42
575	20240531	105900	436003180	19060	19060	19060	19060	26
576	20240531	105800	435507620	19060	19060	19060	19050	42
577	20240531	105700	434707390	19060	19060	19060	19060	20
578	20240531	105600	434326190	19060	19060	19060	19060	43
579	20240531	105500	433506610	19060	19050	19060	19050	46
580	20240531	105400	432630240	19050	19050	19050	19040	309
581	20240531	105300	426746800	19060	19060	19060	19050	169
582	20240531	105200	423527160	19050	19060	19060	19050	84
583	20240531	105100	421926430	19050	19050	19050	19050	1
584	20240531	105000	421907380	19060	19060	19060	19050	37
585	20240531	104900	421202190	19050	19050	19050	19040	61
586	20240531	104800	420040410	19040	19040	19050	19040	95
587	20240531	104700	418231190	19040	19040	19040	19040	0
588	20240531	104600	418231190	19040	19040	19040	19040	25
589	20240531	104500	417755190	19050	19040	19050	19040	8
590	20240531	104400	417602800	19040	19040	19040	19040	31
591	20240531	104300	417012560	19050	19050	19050	19050	10
592	20240531	104200	416822060	19050	19030	19050	19030	8
593	20240531	104100	416669680	19030	19040	19040	19030	312
594	20240531	104000	410731800	19030	19050	19050	19030	1985
595	20240531	103900	372928730	19060	19050	19060	19050	8
596	20240531	103800	372776260	19050	19050	19050	19050	10
597	20240531	103700	372585760	19050	19050	19050	19040	52
598	20240531	103600	371595230	19070	19060	19070	19050	521
599	20240531	103500	361663910	19060	19070	19070	19060	598
600	20240531	103400	350260060	19070	19100	19100	19070	343
601	20240531	103300	343715410	19100	19110	19110	19100	495
602	20240531	103200	334260420	19100	19100	19100	19100	166
603	20240531	103100	331089820	19100	19100	19100	19100	268
604	20240531	103000	325971020	19100	19100	19100	19100	196
605	20240531	102900	322227420	19110	19150	19150	19100	157
606	20240531	102800	319224920	19150	19150	19150	19150	101
607	20240531	102700	317290770	19170	19170	19170	19170	0
608	20240531	102600	317290770	19170	19150	19170	19150	8
609	20240531	102500	317137430	19150	19140	19150	19140	42
610	20240531	102400	316333420	19140	19140	19140	19140	8
611	20240531	102300	316180300	19140	19140	19150	19140	40
612	20240531	102200	315414630	19150	19150	19150	19150	8
613	20240531	102100	315261430	19160	19160	19160	19160	0
614	20240531	102000	315261430	19160	19160	19160	19160	8
615	20240531	101900	315108150	19120	19160	19160	19120	116
616	20240531	101800	312886330	19170	19170	19170	19170	44
617	20240531	101700	312042850	19170	19200	19200	19170	271
618	20240531	101600	306840730	19210	19200	19210	19200	319
619	20240531	101500	300715860	19200	19210	19210	19200	223
620	20240531	101400	296432860	19210	19210	19210	19200	282
621	20240531	101300	291015940	19210	19140	19210	19140	358
622	20240531	101200	284142390	19200	19200	19200	19200	0
623	20240531	101100	284142390	19200	19130	19200	19130	1632
624	20240531	101000	252873070	19130	19110	19130	19090	103
625	20240531	100900	250903530	19090	19100	19100	19090	100
626	20240531	100800	248994060	19100	19120	19120	19100	4
627	20240531	100700	248917600	19130	19130	19130	19100	128
628	20240531	100600	246468990	19130	19130	19130	19130	0
629	20240531	100500	246468990	19130	19130	19130	19130	1
630	20240531	100400	246449860	19080	19120	19120	19080	301
631	20240531	100300	240706190	19120	19090	19120	19090	1016
632	20240531	100200	221307780	19090	19070	19090	19070	155
633	20240531	100100	218348980	19050	19090	19090	19040	17
634	20240531	100000	218024990	19030	19080	19090	19030	139
635	20240531	095900	215376590	19090	19090	19090	19090	1
636	20240531	095800	215357500	19080	19080	19080	19080	29
637	20240531	095700	214804180	19090	19070	19100	19070	620
638	20240531	095600	202966940	19010	19030	19070	19010	222
639	20240531	095500	198744660	19010	19050	19050	19010	735
640	20240531	095400	184762680	19050	19080	19080	19050	2
641	20240531	095300	184724550	19080	19080	19090	19060	158
642	20240531	095200	181708730	19090	19070	19090	19020	820
643	20240531	095100	166094830	19070	19070	19080	19070	46
644	20240531	095000	165217190	19060	19070	19070	19060	32
645	20240531	094900	164607010	19080	19080	19080	19080	46
646	20240531	094800	163729330	19080	19080	19080	19080	1
647	20240531	094700	163710250	19080	19100	19100	19070	445
648	20240531	094600	155218250	19100	19100	19110	19100	205
649	20240531	094500	151302700	19120	19120	19120	19120	7
650	20240531	094400	151168860	19100	19120	19120	19100	407
651	20240531	094300	143392590	19130	19130	19130	19130	43
652	20240531	094200	142570000	19110	19110	19110	19110	105
653	20240531	094100	140563450	19110	19130	19130	19110	463
654	20240531	094000	131711970	19150	19150	19150	19150	0
655	20240531	093900	131711970	19150	19120	19150	19120	61
656	20240531	093800	130545620	19110	19150	19150	19110	2
657	20240531	093700	130507360	19110	19160	19160	19110	1067
658	20240531	093600	110090490	19150	19150	19150	19150	0
659	20240531	093500	110090490	19150	19170	19170	19150	2
660	20240531	093400	110052170	19170	19150	19170	19150	293
661	20240531	093300	104440840	19150	19170	19170	19150	203
662	20240531	093200	100551370	19170	19170	19180	19170	101
663	20240531	093100	98614780	19170	19170	19170	19170	7
664	20240531	093000	98480590	19170	19170	19170	19170	28
665	20240531	092900	97943830	19160	19160	19160	19160	0
666	20240531	092800	97943830	19160	19160	19160	19160	31
667	20240531	092700	97349870	19140	19160	19160	19140	1100
668	20240531	092600	76295210	19150	19150	19150	19150	0
669	20240531	092500	76295210	19150	19210	19210	19140	192
670	20240531	092400	72618900	19210	19190	19210	19140	117
671	20240531	092300	70377920	19210	19190	19210	19190	285
672	20240531	092200	64903770	19200	19200	19200	19200	59
673	20240531	092100	63770970	19200	19210	19210	19200	44
674	20240531	092000	62925740	19200	19240	19240	19200	481
675	20240531	091900	53683640	19240	19310	19310	19240	723
676	20240531	091800	39754080	19350	19350	19350	19350	5
677	20240531	091700	39657330	19350	19350	19350	19350	0
678	20240531	091600	39657330	19350	19300	19350	19300	3
679	20240531	091500	39599330	19280	19290	19290	19270	642
680	20240531	091400	27225270	19280	19280	19280	19280	0
681	20240531	091300	27225270	19280	19290	19290	19280	50
682	20240531	091200	26260850	19280	19280	19290	19280	56
683	20240531	091100	25180630	19280	19280	19280	19280	185
684	20240531	091000	21613830	19280	19280	19280	19280	1
685	20240531	090900	21594550	19280	19400	19400	19280	8
686	20240531	090800	21439470	19400	19320	19400	19320	53
687	20240531	090700	20413390	19260	19260	19260	19260	0
688	20240531	090600	20413390	19260	19260	19260	19260	2
689	20240531	090500	20374870	19260	19260	19260	19260	391
690	20240531	090400	12844210	19260	19260	19260	19260	1
691	20240531	090300	12824950	19260	19260	19260	19260	12
692	20240531	090200	12593830	19260	19260	19260	19260	46
693	20240531	090100	11707870	19260	19340	19340	19260	303
694	20240531	090000	5860470	19470	19470	19470	19470	301