KissMeData/005500/min/candle-20240531.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240531	184500	391767020	19140	19140	19140	19140	410
3	20240531	184400	391767020	19140	19140	19140	19140	0
4	20240531	184300	391767020	19140	19140	19140	19140	0
5	20240531	184200	391767020	19140	19140	19140	19140	0
6	20240531	184100	391767020	19140	19140	19140	19140	0
7	20240531	184000	391767020	19140	19140	19140	19140	0
8	20240531	183900	391767020	19140	19140	19140	19140	0
9	20240531	183800	391767020	19140	19140	19140	19140	0
10	20240531	183700	391767020	19140	19140	19140	19140	0
11	20240531	183600	391767020	19140	19140	19140	19140	0
12	20240531	183500	391767020	19140	19140	19140	19140	0
13	20240531	183400	391767020	19140	19140	19140	19140	0
14	20240531	183300	391767020	19140	19140	19140	19140	0
15	20240531	183200	391767020	19140	19140	19140	19140	0
16	20240531	183100	391767020	19140	19140	19140	19140	0
17	20240531	183000	391767020	19140	19140	19140	19140	0
18	20240531	182900	391767020	19140	19140	19140	19140	0
19	20240531	182800	391767020	19140	19140	19140	19140	0
20	20240531	182700	391767020	19140	19140	19140	19140	0
21	20240531	182600	391767020	19140	19140	19140	19140	0
22	20240531	182500	391767020	19140	19140	19140	19140	0
23	20240531	182400	391767020	19140	19140	19140	19140	0
24	20240531	182300	391767020	19140	19140	19140	19140	0
25	20240531	182200	391767020	19140	19140	19140	19140	0
26	20240531	182100	391767020	19140	19140	19140	19140	0
27	20240531	182000	391767020	19140	19140	19140	19140	0
28	20240531	181900	391767020	19140	19140	19140	19140	0
29	20240531	181800	391767020	19140	19140	19140	19140	0
30	20240531	181700	391767020	19140	19140	19140	19140	0
31	20240531	181600	391767020	19140	19140	19140	19140	0
32	20240531	181500	391767020	19140	19140	19140	19140	410
33	20240531	181400	391767020	19140	19140	19140	19140	0
34	20240531	181300	391767020	19140	19140	19140	19140	0
35	20240531	181200	391767020	19140	19140	19140	19140	0
36	20240531	181100	391767020	19140	19140	19140	19140	0
37	20240531	181000	391767020	19140	19140	19140	19140	0
38	20240531	180900	391767020	19140	19140	19140	19140	0
39	20240531	180800	391767020	19140	19140	19140	19140	0
40	20240531	180700	391767020	19140	19140	19140	19140	0
41	20240531	180600	391767020	19140	19140	19140	19140	0
42	20240531	180500	391767020	19140	19140	19140	19140	0
43	20240531	180400	391767020	19140	19140	19140	19140	0
44	20240531	180300	391767020	19140	19140	19140	19140	0
45	20240531	180200	391767020	19140	19140	19140	19140	0
46	20240531	180100	391767020	19140	19140	19140	19140	0
47	20240531	180000	391767020	19140	19140	19140	19140	0
48	20240531	175900	391767020	19140	19140	19140	19140	0
49	20240531	175800	391767020	19140	19140	19140	19140	0
50	20240531	175700	391767020	19140	19140	19140	19140	0
51	20240531	175600	391767020	19140	19140	19140	19140	0
52	20240531	175500	391767020	19140	19140	19140	19140	0
53	20240531	175400	391767020	19140	19140	19140	19140	0
54	20240531	175300	391767020	19140	19140	19140	19140	0
55	20240531	175200	391767020	19140	19140	19140	19140	0
56	20240531	175100	391767020	19140	19140	19140	19140	0
57	20240531	175000	391767020	19140	19140	19140	19140	0
58	20240531	174900	391767020	19140	19140	19140	19140	0
59	20240531	174800	391767020	19140	19140	19140	19140	0
60	20240531	174700	391767020	19140	19140	19140	19140	0
61	20240531	174600	391767020	19140	19140	19140	19140	0
62	20240531	174500	391767020	19140	19140	19140	19140	410
63	20240531	174400	391767020	19140	19140	19140	19140	0
64	20240531	174300	391767020	19140	19140	19140	19140	0
65	20240531	174200	391767020	19140	19140	19140	19140	0
66	20240531	174100	391767020	19140	19140	19140	19140	0
67	20240531	174000	391767020	19140	19140	19140	19140	0
68	20240531	173900	391767020	19140	19140	19140	19140	0
69	20240531	173800	391767020	19140	19140	19140	19140	0
70	20240531	173700	391767020	19140	19140	19140	19140	0
71	20240531	173600	391767020	19140	19140	19140	19140	0
72	20240531	173500	391767020	19140	19140	19140	19140	0
73	20240531	173400	391767020	19140	19140	19140	19140	0
74	20240531	173300	391767020	19140	19140	19140	19140	0
75	20240531	173200	391767020	19140	19140	19140	19140	0
76	20240531	173100	391767020	19140	19140	19140	19140	0
77	20240531	173000	391767020	19140	19140	19140	19140	0
78	20240531	172900	391767020	19140	19140	19140	19140	0
79	20240531	172800	391767020	19140	19140	19140	19140	0
80	20240531	172700	391767020	19140	19140	19140	19140	0
81	20240531	172600	391767020	19140	19140	19140	19140	0
82	20240531	172500	391767020	19140	19140	19140	19140	0
83	20240531	172400	391767020	19140	19140	19140	19140	0
84	20240531	172300	391767020	19140	19140	19140	19140	0
85	20240531	172200	391767020	19140	19140	19140	19140	0
86	20240531	172100	391767020	19140	19140	19140	19140	0
87	20240531	172000	391767020	19140	19140	19140	19140	0
88	20240531	171900	391767020	19140	19140	19140	19140	0
89	20240531	171800	391767020	19140	19140	19140	19140	0
90	20240531	171700	391767020	19140	19140	19140	19140	0
91	20240531	171600	391767020	19140	19140	19140	19140	0
92	20240531	171500	391767020	19140	19140	19140	19140	410
93	20240531	171400	391767020	19140	19140	19140	19140	0
94	20240531	171300	391767020	19140	19140	19140	19140	0
95	20240531	171200	391767020	19140	19140	19140	19140	0
96	20240531	171100	391767020	19140	19140	19140	19140	0
97	20240531	171000	391767020	19140	19140	19140	19140	0
98	20240531	170900	391767020	19140	19140	19140	19140	0
99	20240531	170800	391767020	19140	19140	19140	19140	0
100	20240531	170700	391767020	19140	19140	19140	19140	0
101	20240531	170600	391767020	19140	19140	19140	19140	0
102	20240531	170500	391767020	19140	19140	19140	19140	0
103	20240531	170400	391767020	19140	19140	19140	19140	0
104	20240531	170300	391767020	19140	19140	19140	19140	0
105	20240531	170200	391767020	19140	19140	19140	19140	0
106	20240531	170100	391767020	19140	19140	19140	19140	0
107	20240531	170000	391767020	19140	19140	19140	19140	0
108	20240531	165900	391767020	19140	19140	19140	19140	0
109	20240531	165800	391767020	19140	19140	19140	19140	0
110	20240531	165700	391767020	19140	19140	19140	19140	0
111	20240531	165600	391767020	19140	19140	19140	19140	0
112	20240531	165500	391767020	19140	19140	19140	19140	0
113	20240531	165400	391767020	19140	19140	19140	19140	0
114	20240531	165300	391767020	19140	19140	19140	19140	0
115	20240531	165200	391767020	19140	19140	19140	19140	0
116	20240531	165100	391767020	19140	19140	19140	19140	0
117	20240531	165000	391767020	19140	19140	19140	19140	0
118	20240531	164900	391767020	19140	19140	19140	19140	0
119	20240531	164800	391767020	19140	19140	19140	19140	0
120	20240531	164700	391767020	19140	19140	19140	19140	0
121	20240531	164600	391767020	19140	19140	19140	19140	0
122	20240531	164500	391767020	19140	19140	19140	19140	410
123	20240531	164400	391767020	19140	19140	19140	19140	0
124	20240531	164300	391767020	19140	19140	19140	19140	0
125	20240531	164200	391767020	19140	19140	19140	19140	0
126	20240531	164100	391767020	19140	19140	19140	19140	0
127	20240531	164000	391767020	19140	19140	19140	19140	0
128	20240531	163900	391767020	19140	19140	19140	19140	0
129	20240531	163800	391767020	19140	19140	19140	19140	0
130	20240531	163700	391767020	19140	19140	19140	19140	0
131	20240531	163600	391767020	19140	19140	19140	19140	0
132	20240531	163500	391767020	19140	19140	19140	19140	0
133	20240531	163400	391767020	19140	19140	19140	19140	0
134	20240531	163300	391767020	19140	19140	19140	19140	0
135	20240531	163200	391767020	19140	19140	19140	19140	0
136	20240531	163100	391767020	19140	19140	19140	19140	0
137	20240531	163000	391767020	19140	19140	19140	19140	0
138	20240531	162900	391767020	19140	19140	19140	19140	0
139	20240531	162800	391767020	19140	19140	19140	19140	0
140	20240531	162700	391767020	19140	19140	19140	19140	0
141	20240531	162600	391767020	19140	19140	19140	19140	0
142	20240531	162500	391767020	19140	19140	19140	19140	0
143	20240531	162400	391767020	19140	19140	19140	19140	0
144	20240531	162300	391767020	19140	19140	19140	19140	0
145	20240531	162200	391767020	19140	19140	19140	19140	0
146	20240531	162100	391767020	19140	19140	19140	19140	0
147	20240531	162000	391767020	19140	19140	19140	19140	0
148	20240531	161900	391767020	19140	19140	19140	19140	0
149	20240531	161800	391767020	19140	19140	19140	19140	0
150	20240531	161700	391767020	19140	19140	19140	19140	0
151	20240531	161600	391767020	19140	19140	19140	19140	0
152	20240531	161500	391767020	19140	19140	19140	19140	410
153	20240531	161400	391767020	19140	19140	19140	19140	0
154	20240531	161300	391767020	19140	19140	19140	19140	0
155	20240531	161200	391767020	19140	19140	19140	19140	0
156	20240531	161100	391767020	19140	19140	19140	19140	0
157	20240531	161000	391767020	19140	19140	19140	19140	0
158	20240531	160900	391767020	19140	19140	19140	19140	0
159	20240531	160800	391767020	19140	19140	19140	19140	0
160	20240531	160700	391767020	19140	19140	19140	19140	0
161	20240531	160600	391767020	19140	19140	19140	19140	0
162	20240531	160500	391767020	19140	19140	19140	19140	0
163	20240531	160400	391767020	19140	19140	19140	19140	0
164	20240531	160300	391767020	19140	19140	19140	19140	0
165	20240531	160200	391767020	19140	19140	19140	19140	0
166	20240531	160100	391767020	19140	19140	19140	19140	0
167	20240531	160000	391767020	19140	19140	19140	19140	0
168	20240531	155900	391767020	19140	19140	19140	19140	0
169	20240531	155800	391767020	19140	19140	19140	19140	0
170	20240531	155700	391767020	19140	19140	19140	19140	0
171	20240531	155600	391767020	19140	19140	19140	19140	0
172	20240531	155500	391767020	19140	19140	19140	19140	0
173	20240531	155400	391767020	19140	19140	19140	19140	0
174	20240531	155300	391767020	19140	19140	19140	19140	0
175	20240531	155200	391767020	19140	19140	19140	19140	0
176	20240531	155100	391767020	19140	19140	19140	19140	0
177	20240531	155000	391767020	19140	19140	19140	19140	0
178	20240531	154900	391767020	19140	19140	19140	19140	0
179	20240531	154800	391767020	19140	19140	19140	19140	0
180	20240531	154700	391767020	19140	19140	19140	19140	0
181	20240531	154600	391767020	19140	19140	19140	19140	0
182	20240531	154500	391767020	19140	19140	19140	19140	410
183	20240531	154400	391767020	19140	19140	19140	19140	0
184	20240531	154300	391767020	19140	19140	19140	19140	0
185	20240531	154200	391767020	19140	19140	19140	19140	0
186	20240531	154100	391767020	19140	19140	19140	19140	0
187	20240531	154000	391767020	19140	19140	19140	19140	0
188	20240531	153900	391767020	19140	19140	19140	19140	0
189	20240531	153800	391767020	19140	19140	19140	19140	0
190	20240531	153700	391767020	19140	19140	19140	19140	0
191	20240531	153600	391767020	19140	19140	19140	19140	0
192	20240531	153500	391767020	19140	19140	19140	19140	0
193	20240531	153400	391767020	19140	19140	19140	19140	0
194	20240531	153300	391767020	19140	19140	19140	19140	0
195	20240531	153200	391767020	19140	19140	19140	19140	0
196	20240531	153100	391767020	19140	19140	19140	19140	0
197	20240531	153000	391767020	19140	19140	19140	19140	410
198	20240531	152900	383919620	19140	19140	19140	19140	0
199	20240531	152800	383919620	19140	19140	19140	19140	0
200	20240531	152700	383919620	19140	19140	19140	19140	0
201	20240531	152600	383919620	19140	19140	19140	19140	0
202	20240531	152500	383919620	19140	19140	19140	19140	0
203	20240531	152400	383919620	19140	19140	19140	19140	0
204	20240531	152300	383919620	19140	19140	19140	19140	0
205	20240531	152200	383919620	19140	19140	19140	19140	0
206	20240531	152100	383919620	19140	19140	19140	19140	0
207	20240531	152000	383919620	19140	19140	19140	19140	0
208	20240531	151900	383919620	19140	19140	19140	19140	6
209	20240531	151800	383804780	19130	19130	19130	19130	5
210	20240531	151700	383709130	19140	19130	19140	19130	12
211	20240531	151600	383479560	19140	19140	19140	19140	0
212	20240531	151500	383479560	19140	19130	19140	19130	23
213	20240531	151400	383039560	19140	19140	19140	19140	0
214	20240531	151300	383039560	19140	19140	19140	19140	0
215	20240531	151200	383039560	19140	19140	19140	19140	0
216	20240531	151100	383039560	19140	19080	19140	19080	51
217	20240531	151000	382064900	19040	19060	19060	19040	151
218	20240531	150900	379188320	19070	19070	19070	19070	0
219	20240531	150800	379188320	19070	19080	19080	19070	14
220	20240531	150700	378921270	19120	19120	19120	19120	0
221	20240531	150600	378921270	19120	19120	19120	19120	0
222	20240531	150500	378921270	19120	19120	19120	19120	1
223	20240531	150400	378902150	19130	19090	19130	19070	162
224	20240531	150300	375805440	19090	19080	19090	19080	60
225	20240531	150200	374660420	19100	19100	19100	19100	0
226	20240531	150100	374660420	19100	19100	19100	19100	0
227	20240531	150000	374660420	19100	19090	19100	19070	29
228	20240531	145900	374106820	19090	19090	19090	19090	1
229	20240531	145800	374087730	19070	19090	19090	19070	29
230	20240531	145700	373534140	19090	19090	19090	19090	0
231	20240531	145600	373534140	19090	19080	19090	19080	57
232	20240531	145500	372446300	19070	19040	19070	19040	54
233	20240531	145400	371416820	19070	19070	19070	19070	0
234	20240531	145300	371416820	19070	19040	19070	19040	3
235	20240531	145200	371359640	19080	19070	19080	19040	363
236	20240531	145100	364441180	19080	19070	19080	19070	29
237	20240531	145000	363888140	19080	19080	19080	19080	0
238	20240531	144900	363888140	19080	19080	19080	19080	3
239	20240531	144800	363830900	19090	19090	19090	19090	1
240	20240531	144700	363811810	19070	19070	19070	19070	0
241	20240531	144600	363811810	19070	19070	19070	19070	1
242	20240531	144500	363792740	19110	19110	19110	19110	0
243	20240531	144400	363792740	19110	19080	19110	19080	51
244	20240531	144300	362819110	19080	19090	19090	19080	12
245	20240531	144200	362590140	19090	19090	19100	19090	56
246	20240531	144100	361520880	19080	19080	19080	19080	1
247	20240531	144000	361501800	19080	19080	19080	19080	28
248	20240531	143900	360967560	19080	19080	19080	19080	3
249	20240531	143800	360910320	19080	19080	19080	19080	0
250	20240531	143700	360910320	19080	19080	19080	19080	0
251	20240531	143600	360910320	19080	19080	19080	19080	0
252	20240531	143500	360910320	19080	19080	19080	19080	0
253	20240531	143400	360910320	19080	19080	19080	19080	1
254	20240531	143300	360891240	19120	19100	19120	19100	50
255	20240531	143200	359935980	19080	19090	19110	19080	51
256	20240531	143100	358962080	19100	19100	19100	19100	0
257	20240531	143000	358962080	19100	19090	19100	19090	51
258	20240531	142900	357988180	19090	19090	19090	19090	108
259	20240531	142800	355926460	19090	19090	19090	19090	0
260	20240531	142700	355926460	19090	19080	19090	19080	55
261	20240531	142600	354876780	19080	19080	19080	19080	0
262	20240531	142500	354876780	19080	19080	19080	19080	28
263	20240531	142400	354342540	19080	19080	19080	19080	0
264	20240531	142300	354342540	19080	19080	19080	19080	28
265	20240531	142200	353808300	19090	19090	19090	19090	10
266	20240531	142100	353617400	19090	19090	19090	19090	0
267	20240531	142000	353617400	19090	19090	19090	19090	0
268	20240531	141900	353617400	19090	19090	19090	19090	0
269	20240531	141800	353617400	19090	19110	19110	19090	37
270	20240531	141700	352910370	19110	19100	19110	19100	78
271	20240531	141600	351420020	19090	19090	19090	19090	56
272	20240531	141500	350350980	19090	19090	19090	19090	0
273	20240531	141400	350350980	19090	19090	19090	19090	28
274	20240531	141300	349816460	19090	19090	19090	19090	9
275	20240531	141200	349644650	19090	19090	19090	19090	19
276	20240531	141100	349281940	19090	19090	19090	19090	0
277	20240531	141000	349281940	19090	19090	19090	19090	28
278	20240531	140900	348747420	19090	19090	19090	19090	20
279	20240531	140800	348365620	19090	19090	19090	19090	33
280	20240531	140700	347735650	19080	19080	19080	19080	0
281	20240531	140600	347735650	19080	19090	19090	19080	33
282	20240531	140500	347105960	19090	19090	19090	19090	77
283	20240531	140400	345636030	19090	19090	19090	19090	28
284	20240531	140300	345101510	19090	19090	19090	19090	33
285	20240531	140200	344471540	19100	19100	19100	19100	5
286	20240531	140100	344376040	19110	19110	19110	19110	1
287	20240531	140000	344356930	19110	19100	19110	19100	46
288	20240531	135900	343478160	19090	19090	19090	19090	27
289	20240531	135800	342962730	19090	19090	19090	19090	0
290	20240531	135700	342962730	19090	19090	19090	19090	28
291	20240531	135600	342428210	19090	19090	19090	19090	0
292	20240531	135500	342428210	19090	19090	19090	19090	29
293	20240531	135400	341874600	19100	19100	19100	19100	0
294	20240531	135300	341874600	19100	19100	19100	19100	14
295	20240531	135200	341607200	19110	19110	19110	19110	26
296	20240531	135100	341110340	19100	19100	19100	19100	31
297	20240531	135000	340518240	19100	19100	19100	19100	24
298	20240531	134900	340059840	19100	19100	19100	19100	28
299	20240531	134800	339525040	19100	19100	19100	19100	0
300	20240531	134700	339525040	19100	19100	19100	19100	0
301	20240531	134600	339525040	19100	19100	19100	19100	28
302	20240531	134500	338990240	19100	19100	19100	19100	0
303	20240531	134400	338990240	19100	19100	19100	19100	28
304	20240531	134300	338455440	19100	19100	19100	19100	0
305	20240531	134200	338455440	19100	19100	19100	19100	28
306	20240531	134100	337920640	19100	19100	19100	19100	28
307	20240531	134000	337385840	19090	19090	19090	19090	27
308	20240531	133900	336870410	19090	19090	19090	19090	0
309	20240531	133800	336870410	19090	19090	19090	19090	28
310	20240531	133700	336335890	19090	19090	19090	19090	28
311	20240531	133600	335801370	19110	19110	19110	19110	0
312	20240531	133500	335801370	19110	19110	19110	19110	0
313	20240531	133400	335801370	19110	19110	19110	19110	0
314	20240531	133300	335801370	19110	19100	19120	19090	293
315	20240531	133200	330207590	19090	19090	19090	19090	0
316	20240531	133100	330207590	19090	19090	19090	19090	27
317	20240531	133000	329692160	19090	19090	19090	19090	27
318	20240531	132900	329176730	19080	19080	19080	19080	28
319	20240531	132800	328642490	19080	19080	19080	19080	28
320	20240531	132700	328108250	19080	19080	19080	19080	1
321	20240531	132600	328089170	19080	19080	19080	19080	20
322	20240531	132500	327707570	19070	19070	19070	19070	28
323	20240531	132400	327173610	19070	19070	19070	19070	28
324	20240531	132300	326639650	19080	19080	19080	19080	0
325	20240531	132200	326639650	19080	19060	19080	19060	72
326	20240531	132100	325267030	19050	19050	19050	19050	21
327	20240531	132000	324866980	19040	19040	19040	19040	28
328	20240531	131900	324333860	19040	19040	19040	19040	14
329	20240531	131800	324067300	19040	19030	19040	19030	30
330	20240531	131700	323496380	19040	19040	19040	19040	0
331	20240531	131600	323496380	19040	19050	19050	19040	13
332	20240531	131500	323248850	19040	19040	19040	19040	0
333	20240531	131400	323248850	19040	19040	19040	19040	28
334	20240531	131300	322715730	19040	19040	19040	19040	12
335	20240531	131200	322487250	19030	19040	19040	19030	29
336	20240531	131100	321935360	19030	19030	19030	19030	28
337	20240531	131000	321402520	19040	19040	19040	19040	1
338	20240531	130900	321383480	19030	19030	19040	19030	32
339	20240531	130800	320774510	19040	19040	19040	19040	0
340	20240531	130700	320774510	19040	19030	19040	19030	38
341	20240531	130600	320051270	19030	19030	19030	19030	0
342	20240531	130500	320051270	19030	19030	19030	19030	28
343	20240531	130400	319518430	19030	19030	19030	19030	0
344	20240531	130300	319518430	19030	19040	19040	19030	28
345	20240531	130200	318985580	19040	19040	19040	19040	0
346	20240531	130100	318985580	19040	19040	19040	19040	1
347	20240531	130000	318966540	19040	19030	19040	19030	19
348	20240531	125900	318604810	19020	19020	19020	19020	28
349	20240531	125800	318072250	19020	19020	19020	19020	0
350	20240531	125700	318072250	19020	19020	19020	19020	28
351	20240531	125600	317539690	19030	19030	19030	19030	36
352	20240531	125500	316854610	19020	19020	19020	19020	0
353	20240531	125400	316854610	19020	19020	19020	19020	27
354	20240531	125300	316341070	19020	19020	19020	19020	5
355	20240531	125200	316245970	19030	19030	19030	19030	17
356	20240531	125100	315922460	19030	19030	19030	19030	22
357	20240531	125000	315503800	19020	19020	19020	19020	28
358	20240531	124900	314971240	19020	19020	19020	19020	0
359	20240531	124800	314971240	19020	19020	19020	19020	28
360	20240531	124700	314438680	19020	19030	19030	19020	17
361	20240531	124600	314115280	19020	19020	19020	19020	0
362	20240531	124500	314115280	19020	19010	19020	19010	163
363	20240531	124400	311015040	19010	19010	19010	19010	27
364	20240531	124300	310501770	19010	19040	19040	19010	863
365	20240531	124200	294084770	19040	19040	19040	19040	0
366	20240531	124100	294084770	19040	19040	19040	19040	33
367	20240531	124000	293456450	19040	19040	19040	19040	8
368	20240531	123900	293304130	19040	19050	19050	19030	30
369	20240531	123800	292732930	19050	19050	19050	19050	1
370	20240531	123700	292713880	19060	19060	19060	19060	1
371	20240531	123600	292694820	19060	19060	19060	19060	10
372	20240531	123500	292504220	19050	19050	19050	19050	91
373	20240531	123400	290770670	19050	19040	19050	19040	24
374	20240531	123300	290313570	19040	19050	19050	19040	46
375	20240531	123200	289437550	19050	19050	19050	19050	1
376	20240531	123100	289418500	19040	19040	19040	19040	28
377	20240531	123000	288885380	19030	19030	19030	19030	0
378	20240531	122900	288885380	19030	19030	19030	19030	0
379	20240531	122800	288885380	19030	19030	19030	19030	10
380	20240531	122700	288695080	19020	19020	19020	19020	0
381	20240531	122600	288695080	19020	19030	19060	19020	110
382	20240531	122500	286599650	19030	19030	19030	19030	12
383	20240531	122400	286371290	19020	19020	19020	19020	28
384	20240531	122300	285838730	19030	19030	19030	19030	3
385	20240531	122200	285781640	19030	19040	19040	19030	14
386	20240531	122100	285515210	19040	19040	19040	19040	3
387	20240531	122000	285458090	19030	19030	19030	19030	28
388	20240531	121900	284925250	19030	19030	19030	19030	0
389	20240531	121800	284925250	19030	19040	19040	19030	29
390	20240531	121700	284373370	19030	19030	19040	19030	30
391	20240531	121600	283802460	19030	19030	19030	19030	0
392	20240531	121500	283802460	19030	19040	19040	19030	37
393	20240531	121400	283098260	19040	19030	19040	19030	36
394	20240531	121300	282413090	19020	19020	19020	19020	28
395	20240531	121200	281880530	19030	19020	19030	19020	23
396	20240531	121100	281443060	19020	19020	19020	19020	6
397	20240531	121000	281328940	19040	19040	19040	19040	0
398	20240531	120900	281328940	19040	19040	19040	19040	0
399	20240531	120800	281328940	19040	19030	19040	19000	1501
400	20240531	120700	252788920	19040	19040	19040	19040	42
401	20240531	120600	251989240	19040	19040	19040	19040	0
402	20240531	120500	251989240	19040	19040	19050	19040	32
403	20240531	120400	251379940	19050	19050	19050	19040	36
404	20240531	120300	250694420	19040	19040	19040	19040	0
405	20240531	120200	250694420	19040	19040	19040	19040	28
406	20240531	120100	250161300	19050	19050	19050	19050	1
407	20240531	120000	250142250	19060	19060	19060	19060	0
408	20240531	115900	250142250	19060	19060	19060	19060	1
409	20240531	115800	250123190	19060	19060	19060	19060	12
410	20240531	115700	249894470	19070	19070	19070	19070	1
411	20240531	115600	249875400	19070	19070	19070	19070	1
412	20240531	115500	249856330	19070	19050	19070	19050	59
413	20240531	115400	248731520	19080	19080	19080	19080	0
414	20240531	115300	248731520	19080	19080	19080	19080	0
415	20240531	115200	248731520	19080	19080	19080	19040	5
416	20240531	115100	248636200	19080	19080	19080	19080	1
417	20240531	115000	248617120	19010	19030	19030	19010	5
418	20240531	114900	248522030	19090	19040	19090	19000	1901
419	20240531	114800	212393720	19110	19110	19110	19110	0
420	20240531	114700	212393720	19110	19040	19110	19010	114
421	20240531	114600	210225990	19020	19060	19060	19020	2024
422	20240531	114500	171721920	19130	19130	19130	19130	1
423	20240531	114400	171702790	19050	19050	19050	19050	124
424	20240531	114300	169340590	19050	19110	19110	19050	1306
425	20240531	114200	144435880	19110	19110	19110	19100	618
426	20240531	114100	132629650	19110	19110	19110	19110	27
427	20240531	114000	132113680	19120	19120	19120	19120	87
428	20240531	113900	130450240	19120	19120	19120	19120	28
429	20240531	113800	129914880	19120	19120	19120	19120	28
430	20240531	113700	129379520	19130	19130	19130	19130	0
431	20240531	113600	129379520	19130	19120	19130	19120	34
432	20240531	113500	128729380	19130	19130	19130	19130	0
433	20240531	113400	128729380	19130	19120	19130	19120	33
434	20240531	113300	128098410	19120	19120	19120	19120	0
435	20240531	113200	128098410	19120	19120	19120	19120	27
436	20240531	113100	127582170	19120	19120	19120	19120	0
437	20240531	113000	127582170	19120	19130	19130	19120	29
438	20240531	112900	127027680	19120	19120	19120	19120	0
439	20240531	112800	127027680	19120	19130	19130	19120	29
440	20240531	112700	126473190	19120	19120	19120	19120	0
441	20240531	112600	126473190	19120	19130	19130	19120	29
442	20240531	112500	125918700	19120	19120	19120	19120	28
443	20240531	112400	125383340	19120	19120	19120	19120	0
444	20240531	112300	125383340	19120	19120	19120	19120	157
445	20240531	112200	122381500	19120	19120	19120	19120	9
446	20240531	112100	122209420	19120	19120	19120	19120	0
447	20240531	112000	122209420	19120	19130	19130	19120	50
448	20240531	111900	121253270	19130	19130	19130	19130	28
449	20240531	111800	120717630	19130	19130	19130	19130	0
450	20240531	111700	120717630	19130	19130	19130	19130	28
451	20240531	111600	120181990	19140	19140	19140	19140	0
452	20240531	111500	120181990	19140	19140	19140	19140	6
453	20240531	111400	120067150	19150	19150	19150	19150	1
454	20240531	111300	120048000	19140	19150	19150	19140	28
455	20240531	111200	119512070	19140	19140	19140	19140	28
456	20240531	111100	118976150	19150	19140	19150	19140	47
457	20240531	111000	118076560	19140	19140	19140	19140	28
458	20240531	110900	117540640	19140	19140	19140	19140	0
459	20240531	110800	117540640	19140	19140	19140	19140	28
460	20240531	110700	117004720	19140	19140	19140	19140	0
461	20240531	110600	117004720	19140	19140	19140	19140	28
462	20240531	110500	116468800	19140	19140	19140	19140	0
463	20240531	110400	116468800	19140	19140	19140	19140	27
464	20240531	110300	115952020	19140	19140	19140	19140	0
465	20240531	110200	115952020	19140	19140	19140	19140	28
466	20240531	110100	115416100	19140	19140	19140	19140	12
467	20240531	110000	115186420	19140	19150	19150	19140	29
468	20240531	105900	114631350	19150	19150	19150	19150	1
469	20240531	105800	114612200	19150	19150	19150	19150	0
470	20240531	105700	114612200	19150	19140	19150	19140	29
471	20240531	105600	114057130	19150	19150	19150	19150	25
472	20240531	105500	113578380	19140	19140	19140	19140	28
473	20240531	105400	113042460	19150	19140	19150	19140	29
474	20240531	105300	112487380	19140	19130	19140	19130	29
475	20240531	105200	111932600	19130	19130	19130	19130	0
476	20240531	105100	111932600	19130	19130	19130	19130	0
477	20240531	105000	111932600	19130	19130	19130	19130	0
478	20240531	104900	111932600	19130	19130	19130	19130	0
479	20240531	104800	111932600	19130	19130	19130	19130	0
480	20240531	104700	111932600	19130	19130	19130	19130	0
481	20240531	104600	111932600	19130	19130	19130	19130	5
482	20240531	104500	111836950	19120	19120	19120	19120	36
483	20240531	104400	111148630	19120	19120	19120	19120	28
484	20240531	104300	110613270	19130	19120	19130	19120	6
485	20240531	104200	110498510	19120	19130	19130	19120	39
486	20240531	104100	109752720	19120	19120	19120	19120	8
487	20240531	104000	109599760	19120	19120	19120	19120	28
488	20240531	103900	109064400	19120	19120	19120	19120	48
489	20240531	103800	108146640	19120	19120	19120	19120	28
490	20240531	103700	107611280	19120	19120	19120	19120	0
491	20240531	103600	107611280	19120	19120	19130	19120	52
492	20240531	103500	106617030	19120	19120	19120	19120	0
493	20240531	103400	106617030	19120	19120	19130	19120	202
494	20240531	103300	102754770	19120	19120	19120	19120	0
495	20240531	103200	102754770	19120	19120	19120	19120	28
496	20240531	103100	102219410	19120	19120	19120	19120	28
497	20240531	103000	101684050	19130	19130	19130	19130	0
498	20240531	102900	101684050	19130	19120	19130	19120	29
499	20240531	102800	101129560	19130	19130	19130	19130	39
500	20240531	102700	100383490	19130	19140	19140	19130	1464
501	20240531	102600	72372590	19140	19140	19140	19140	0
502	20240531	102500	72372590	19140	19150	19150	19140	38
503	20240531	102400	71645170	19150	19150	19150	19150	3
504	20240531	102300	71587720	19150	19140	19150	19140	19
505	20240531	102200	71223920	19150	19150	19150	19150	2
506	20240531	102100	71185620	19150	19150	19150	19140	50
507	20240531	102000	70228400	19140	19140	19140	19140	0
508	20240531	101900	70228400	19140	19150	19150	19140	40
509	20240531	101800	69462770	19150	19150	19150	19150	0
510	20240531	101700	69462770	19150	19150	19150	19150	0
511	20240531	101600	69462770	19150	19150	19150	19150	102
512	20240531	101500	67509470	19150	19150	19150	19150	0
513	20240531	101400	67509470	19150	19150	19150	19150	28
514	20240531	101300	66973270	19160	19160	19160	19160	1
515	20240531	101200	66954110	19150	19150	19150	19150	28
516	20240531	101100	66417910	19160	19160	19160	19160	1
517	20240531	101000	66398750	19150	19150	19150	19150	28
518	20240531	100900	65862550	19150	19150	19150	19150	0
519	20240531	100800	65862550	19150	19160	19160	19150	94
520	20240531	100700	64062430	19160	19160	19160	19160	120
521	20240531	100600	61763230	19160	19170	19170	19160	29
522	20240531	100500	61207580	19170	19160	19170	19160	29
523	20240531	100400	60651930	19160	19160	19160	19160	0
524	20240531	100300	60651930	19160	19160	19160	19160	28
525	20240531	100200	60115450	19160	19160	19160	19160	200
526	20240531	100100	56283450	19160	19170	19170	19160	29
527	20240531	100000	55727800	19170	19170	19170	19170	1
528	20240531	095900	55708630	19160	19160	19160	19160	27
529	20240531	095800	55191310	19160	19160	19160	19160	0
530	20240531	095700	55191310	19160	19160	19160	19160	28
531	20240531	095600	54654830	19160	19160	19160	19160	50
532	20240531	095500	53696830	19160	19160	19160	19160	108
533	20240531	095400	51627550	19170	19170	19170	19170	52
534	20240531	095300	50630710	19160	19160	19160	19160	28
535	20240531	095200	50094230	19160	19160	19160	19160	28
536	20240531	095100	49557750	19160	19160	19160	19160	9
537	20240531	095000	49385310	19160	19160	19160	19160	36
538	20240531	094900	48695550	19160	19170	19170	19160	11
539	20240531	094800	48484770	19160	19160	19160	19160	28
540	20240531	094700	47948290	19160	19160	19160	19160	0
541	20240531	094600	47948290	19160	19160	19160	19160	28
542	20240531	094500	47411810	19170	19170	19170	19170	130
543	20240531	094400	44919710	19160	19170	19170	19160	29
544	20240531	094300	44364060	19160	19180	19180	19160	470
545	20240531	094200	35357870	19170	19170	19170	19170	28
546	20240531	094100	34821110	19170	19170	19170	19170	0
547	20240531	094000	34821110	19170	19180	19180	19170	28
548	20240531	093900	34284340	19170	19160	19170	19160	78
549	20240531	093800	32789360	19170	19170	19170	19170	0
550	20240531	093700	32789360	19170	19170	19170	19170	28
551	20240531	093600	32252600	19170	19170	19170	19170	101
552	20240531	093500	30316430	19160	19160	19160	19160	30
553	20240531	093400	29741630	19170	19160	19170	19160	41
554	20240531	093300	28956060	19160	19170	19170	19150	180
555	20240531	093200	25506780	19160	19160	19160	19160	10
556	20240531	093100	25315180	19160	19170	19170	19160	67
557	20240531	093000	24031160	19180	19180	19180	19180	0
558	20240531	092900	24031160	19180	19180	19180	19180	12
559	20240531	092800	23801000	19180	19180	19180	19180	22
560	20240531	092700	23379040	19180	19170	19180	19170	31
561	20240531	092600	22784740	19180	19180	19180	19180	1
562	20240531	092500	22765560	19190	19190	19190	19190	1
563	20240531	092400	22746370	19160	19190	19190	19160	702
564	20240531	092300	9294270	19190	19190	19190	19190	9
565	20240531	092200	9121560	19220	19220	19220	19220	0
566	20240531	092100	9121560	19220	19220	19220	19220	0
567	20240531	092000	9121560	19220	19220	19220	19220	0
568	20240531	091900	9121560	19220	19220	19220	19220	1
569	20240531	091800	9102340	19170	19170	19170	19160	139
570	20240531	091700	6438820	19260	19260	19260	19260	0
571	20240531	091600	6438820	19260	19260	19260	19260	0
572	20240531	091500	6438820	19260	19260	19260	19260	0
573	20240531	091400	6438820	19260	19260	19260	19260	0
574	20240531	091300	6438820	19260	19260	19260	19260	1
575	20240531	091200	6419560	19260	19260	19260	19260	20
576	20240531	091100	6034360	19310	19310	19310	19310	0
577	20240531	091000	6034360	19310	19310	19310	19310	0
578	20240531	090900	6034360	19310	19310	19310	19310	0
579	20240531	090800	6034360	19310	19320	19320	19140	53
580	20240531	090700	5016220	19240	19240	19240	19240	1
581	20240531	090600	4996980	19240	19240	19240	19240	51
582	20240531	090500	4015740	19350	19350	19350	19350	0
583	20240531	090400	4015740	19350	19230	19350	19230	100
584	20240531	090300	2086110	19240	19240	19240	19240	0
585	20240531	090200	2086110	19240	19240	19240	19240	1
586	20240531	090100	2066870	19130	19140	19140	19130	28
587	20240531	090000	1531070	19120	19150	19150	19120	80