KissMeData/011390/min/candle-20240530.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240530	185700	79370900	53700	53700	53700	53700	20
3	20240530	185600	79370900	53700	53700	53700	53700	0
4	20240530	185500	79370900	53700	53700	53700	53700	0
5	20240530	185400	79370900	53700	53700	53700	53700	0
6	20240530	185300	79370900	53700	53700	53700	53700	0
7	20240530	185200	79370900	53700	53700	53700	53700	0
8	20240530	185100	79370900	53700	53700	53700	53700	0
9	20240530	185000	79370900	53700	53700	53700	53700	0
10	20240530	184900	79370900	53700	53700	53700	53700	0
11	20240530	184800	79370900	53700	53700	53700	53700	0
12	20240530	184700	79370900	53700	53700	53700	53700	0
13	20240530	184600	79370900	53700	53700	53700	53700	0
14	20240530	184500	79370900	53700	53700	53700	53700	0
15	20240530	184400	79370900	53700	53700	53700	53700	0
16	20240530	184300	79370900	53700	53700	53700	53700	0
17	20240530	184200	79370900	53700	53700	53700	53700	0
18	20240530	184100	79370900	53700	53700	53700	53700	0
19	20240530	184000	79370900	53700	53700	53700	53700	0
20	20240530	183900	79370900	53700	53700	53700	53700	0
21	20240530	183800	79370900	53700	53700	53700	53700	0
22	20240530	183700	79370900	53700	53700	53700	53700	0
23	20240530	183600	79370900	53700	53700	53700	53700	0
24	20240530	183500	79370900	53700	53700	53700	53700	0
25	20240530	183400	79370900	53700	53700	53700	53700	0
26	20240530	183300	79370900	53700	53700	53700	53700	0
27	20240530	183200	79370900	53700	53700	53700	53700	0
28	20240530	183100	79370900	53700	53700	53700	53700	0
29	20240530	183000	79370900	53700	53700	53700	53700	0
30	20240530	182900	79370900	53700	53700	53700	53700	0
31	20240530	182800	79370900	53700	53700	53700	53700	0
32	20240530	182700	79370900	53700	53700	53700	53700	20
33	20240530	182600	79370900	53700	53700	53700	53700	0
34	20240530	182500	79370900	53700	53700	53700	53700	0
35	20240530	182400	79370900	53700	53700	53700	53700	0
36	20240530	182300	79370900	53700	53700	53700	53700	0
37	20240530	182200	79370900	53700	53700	53700	53700	0
38	20240530	182100	79370900	53700	53700	53700	53700	0
39	20240530	182000	79370900	53700	53700	53700	53700	0
40	20240530	181900	79370900	53700	53700	53700	53700	0
41	20240530	181800	79370900	53700	53700	53700	53700	0
42	20240530	181700	79370900	53700	53700	53700	53700	0
43	20240530	181600	79370900	53700	53700	53700	53700	0
44	20240530	181500	79370900	53700	53700	53700	53700	0
45	20240530	181400	79370900	53700	53700	53700	53700	0
46	20240530	181300	79370900	53700	53700	53700	53700	0
47	20240530	181200	79370900	53700	53700	53700	53700	0
48	20240530	181100	79370900	53700	53700	53700	53700	0
49	20240530	181000	79370900	53700	53700	53700	53700	0
50	20240530	180900	79370900	53700	53700	53700	53700	0
51	20240530	180800	79370900	53700	53700	53700	53700	0
52	20240530	180700	79370900	53700	53700	53700	53700	0
53	20240530	180600	79370900	53700	53700	53700	53700	0
54	20240530	180500	79370900	53700	53700	53700	53700	0
55	20240530	180400	79370900	53700	53700	53700	53700	0
56	20240530	180300	79370900	53700	53700	53700	53700	0
57	20240530	180200	79370900	53700	53700	53700	53700	0
58	20240530	180100	79370900	53700	53700	53700	53700	0
59	20240530	180000	79370900	53700	53700	53700	53700	0
60	20240530	175900	79370900	53700	53700	53700	53700	0
61	20240530	175800	79370900	53700	53700	53700	53700	0
62	20240530	175700	79370900	53700	53700	53700	53700	20
63	20240530	175600	79370900	53700	53700	53700	53700	0
64	20240530	175500	79370900	53700	53700	53700	53700	0
65	20240530	175400	79370900	53700	53700	53700	53700	0
66	20240530	175300	79370900	53700	53700	53700	53700	0
67	20240530	175200	79370900	53700	53700	53700	53700	0
68	20240530	175100	79370900	53700	53700	53700	53700	0
69	20240530	175000	79370900	53700	53700	53700	53700	0
70	20240530	174900	79370900	53700	53700	53700	53700	0
71	20240530	174800	79370900	53700	53700	53700	53700	0
72	20240530	174700	79370900	53700	53700	53700	53700	0
73	20240530	174600	79370900	53700	53700	53700	53700	0
74	20240530	174500	79370900	53700	53700	53700	53700	0
75	20240530	174400	79370900	53700	53700	53700	53700	0
76	20240530	174300	79370900	53700	53700	53700	53700	0
77	20240530	174200	79370900	53700	53700	53700	53700	0
78	20240530	174100	79370900	53700	53700	53700	53700	0
79	20240530	174000	79370900	53700	53700	53700	53700	0
80	20240530	173900	79370900	53700	53700	53700	53700	0
81	20240530	173800	79370900	53700	53700	53700	53700	0
82	20240530	173700	79370900	53700	53700	53700	53700	0
83	20240530	173600	79370900	53700	53700	53700	53700	0
84	20240530	173500	79370900	53700	53700	53700	53700	0
85	20240530	173400	79370900	53700	53700	53700	53700	0
86	20240530	173300	79370900	53700	53700	53700	53700	0
87	20240530	173200	79370900	53700	53700	53700	53700	0
88	20240530	173100	79370900	53700	53700	53700	53700	0
89	20240530	173000	79370900	53700	53700	53700	53700	0
90	20240530	172900	79370900	53700	53700	53700	53700	0
91	20240530	172800	79370900	53700	53700	53700	53700	0
92	20240530	172700	79370900	53700	53700	53700	53700	20
93	20240530	172600	79370900	53700	53700	53700	53700	0
94	20240530	172500	79370900	53700	53700	53700	53700	0
95	20240530	172400	79370900	53700	53700	53700	53700	0
96	20240530	172300	79370900	53700	53700	53700	53700	0
97	20240530	172200	79370900	53700	53700	53700	53700	0
98	20240530	172100	79370900	53700	53700	53700	53700	0
99	20240530	172000	79370900	53700	53700	53700	53700	0
100	20240530	171900	79370900	53700	53700	53700	53700	0
101	20240530	171800	79370900	53700	53700	53700	53700	0
102	20240530	171700	79370900	53700	53700	53700	53700	0
103	20240530	171600	79370900	53700	53700	53700	53700	0
104	20240530	171500	79370900	53700	53700	53700	53700	0
105	20240530	171400	79370900	53700	53700	53700	53700	0
106	20240530	171300	79370900	53700	53700	53700	53700	0
107	20240530	171200	79370900	53700	53700	53700	53700	0
108	20240530	171100	79370900	53700	53700	53700	53700	0
109	20240530	171000	79370900	53700	53700	53700	53700	0
110	20240530	170900	79370900	53700	53700	53700	53700	0
111	20240530	170800	79370900	53700	53700	53700	53700	0
112	20240530	170700	79370900	53700	53700	53700	53700	0
113	20240530	170600	79370900	53700	53700	53700	53700	0
114	20240530	170500	79370900	53700	53700	53700	53700	0
115	20240530	170400	79370900	53700	53700	53700	53700	0
116	20240530	170300	79370900	53700	53700	53700	53700	0
117	20240530	170200	79370900	53700	53700	53700	53700	0
118	20240530	170100	79370900	53700	53700	53700	53700	0
119	20240530	170000	79370900	53700	53700	53700	53700	0
120	20240530	165900	79370900	53700	53700	53700	53700	0
121	20240530	165800	79370900	53700	53700	53700	53700	0
122	20240530	165700	79370900	53700	53700	53700	53700	20
123	20240530	165600	79370900	53700	53700	53700	53700	0
124	20240530	165500	79370900	53700	53700	53700	53700	0
125	20240530	165400	79370900	53700	53700	53700	53700	0
126	20240530	165300	79370900	53700	53700	53700	53700	0
127	20240530	165200	79370900	53700	53700	53700	53700	0
128	20240530	165100	79370900	53700	53700	53700	53700	0
129	20240530	165000	79370900	53700	53700	53700	53700	0
130	20240530	164900	79370900	53700	53700	53700	53700	0
131	20240530	164800	79370900	53700	53700	53700	53700	0
132	20240530	164700	79370900	53700	53700	53700	53700	0
133	20240530	164600	79370900	53700	53700	53700	53700	0
134	20240530	164500	79370900	53700	53700	53700	53700	0
135	20240530	164400	79370900	53700	53700	53700	53700	0
136	20240530	164300	79370900	53700	53700	53700	53700	0
137	20240530	164200	79370900	53700	53700	53700	53700	0
138	20240530	164100	79370900	53700	53700	53700	53700	0
139	20240530	164000	79370900	53700	53700	53700	53700	0
140	20240530	163900	79370900	53700	53700	53700	53700	0
141	20240530	163800	79370900	53700	53700	53700	53700	0
142	20240530	163700	79370900	53700	53700	53700	53700	0
143	20240530	163600	79370900	53700	53700	53700	53700	0
144	20240530	163500	79370900	53700	53700	53700	53700	0
145	20240530	163400	79370900	53700	53700	53700	53700	0
146	20240530	163300	79370900	53700	53700	53700	53700	0
147	20240530	163200	79370900	53700	53700	53700	53700	0
148	20240530	163100	79370900	53700	53700	53700	53700	0
149	20240530	163000	79370900	53700	53700	53700	53700	0
150	20240530	162900	79370900	53700	53700	53700	53700	0
151	20240530	162800	79370900	53700	53700	53700	53700	0
152	20240530	162700	79370900	53700	53700	53700	53700	20
153	20240530	162600	79370900	53700	53700	53700	53700	0
154	20240530	162500	79370900	53700	53700	53700	53700	0
155	20240530	162400	79370900	53700	53700	53700	53700	0
156	20240530	162300	79370900	53700	53700	53700	53700	0
157	20240530	162200	79370900	53700	53700	53700	53700	0
158	20240530	162100	79370900	53700	53700	53700	53700	0
159	20240530	162000	79370900	53700	53700	53700	53700	0
160	20240530	161900	79370900	53700	53700	53700	53700	0
161	20240530	161800	79370900	53700	53700	53700	53700	0
162	20240530	161700	79370900	53700	53700	53700	53700	0
163	20240530	161600	79370900	53700	53700	53700	53700	0
164	20240530	161500	79370900	53700	53700	53700	53700	0
165	20240530	161400	79370900	53700	53700	53700	53700	0
166	20240530	161300	79370900	53700	53700	53700	53700	0
167	20240530	161200	79370900	53700	53700	53700	53700	0
168	20240530	161100	79370900	53700	53700	53700	53700	0
169	20240530	161000	79370900	53700	53700	53700	53700	0
170	20240530	160900	79370900	53700	53700	53700	53700	0
171	20240530	160800	79370900	53700	53700	53700	53700	0
172	20240530	160700	79370900	53700	53700	53700	53700	0
173	20240530	160600	79370900	53700	53700	53700	53700	0
174	20240530	160500	79370900	53700	53700	53700	53700	0
175	20240530	160400	79370900	53700	53700	53700	53700	0
176	20240530	160300	79370900	53700	53700	53700	53700	0
177	20240530	160200	79370900	53700	53700	53700	53700	0
178	20240530	160100	79370900	53700	53700	53700	53700	0
179	20240530	160000	79370900	53700	53700	53700	53700	0
180	20240530	155900	79370900	53700	53700	53700	53700	0
181	20240530	155800	79370900	53700	53700	53700	53700	0
182	20240530	155700	79370900	53700	53700	53700	53700	20
183	20240530	155600	79370900	53700	53700	53700	53700	0
184	20240530	155500	79370900	53700	53700	53700	53700	0
185	20240530	155400	79370900	53700	53700	53700	53700	0
186	20240530	155300	79370900	53700	53700	53700	53700	0
187	20240530	155200	79370900	53700	53700	53700	53700	0
188	20240530	155100	79370900	53700	53700	53700	53700	0
189	20240530	155000	79370900	53700	53700	53700	53700	0
190	20240530	154900	79370900	53700	53700	53700	53700	0
191	20240530	154800	79370900	53700	53700	53700	53700	0
192	20240530	154700	79370900	53700	53700	53700	53700	0
193	20240530	154600	79370900	53700	53700	53700	53700	0
194	20240530	154500	79370900	53700	53700	53700	53700	0
195	20240530	154400	79370900	53700	53700	53700	53700	0
196	20240530	154300	79370900	53700	53700	53700	53700	0
197	20240530	154200	79370900	53700	53700	53700	53700	0
198	20240530	154100	79370900	53700	53700	53700	53700	0
199	20240530	154000	79370900	53700	53700	53700	53700	0
200	20240530	153900	79370900	53700	53700	53700	53700	0
201	20240530	153800	79370900	53700	53700	53700	53700	0
202	20240530	153700	79370900	53700	53700	53700	53700	0
203	20240530	153600	79370900	53700	53700	53700	53700	0
204	20240530	153500	79370900	53700	53700	53700	53700	0
205	20240530	153400	79370900	53700	53700	53700	53700	0
206	20240530	153300	79370900	53700	53700	53700	53700	0
207	20240530	153200	79370900	53700	53700	53700	53700	0
208	20240530	153100	79370900	53700	53700	53700	53700	0
209	20240530	153000	79370900	53700	53700	53700	53700	20
210	20240530	152900	78296900	53900	53900	53900	53900	0
211	20240530	152800	78296900	53900	53900	53900	53900	0
212	20240530	152700	78296900	53900	53900	53900	53900	0
213	20240530	152600	78296900	53900	53900	53900	53900	0
214	20240530	152500	78296900	53900	53900	53900	53900	0
215	20240530	152400	78296900	53900	53900	53900	53900	0
216	20240530	152300	78296900	53900	53900	53900	53900	0
217	20240530	152200	78296900	53900	53900	53900	53900	0
218	20240530	152100	78296900	53900	53900	53900	53900	0
219	20240530	152000	78296900	53900	53900	53900	53900	0
220	20240530	151900	78296900	53900	53700	53900	53700	37
221	20240530	151800	76309600	53800	53800	53800	53800	0
222	20240530	151700	76309600	53800	53800	53800	53800	19
223	20240530	151600	75287400	53700	53700	53700	53700	15
224	20240530	151500	74481900	53700	53700	53700	53700	20
225	20240530	151400	73407900	53700	53700	53700	53700	0
226	20240530	151300	73407900	53700	53700	53700	53700	0
227	20240530	151200	73407900	53700	53700	53700	53700	0
228	20240530	151100	73407900	53700	53700	53700	53700	0
229	20240530	151000	73407900	53700	53700	53700	53700	1
230	20240530	150900	73354200	54200	54200	54200	54200	0
231	20240530	150800	73354200	54200	54200	54200	54200	0
232	20240530	150700	73354200	54200	54200	54200	54200	0
233	20240530	150600	73354200	54200	54200	54200	54200	0
234	20240530	150500	73354200	54200	54200	54200	54200	0
235	20240530	150400	73354200	54200	54200	54200	54200	0
236	20240530	150300	73354200	54200	54200	54200	54200	0
237	20240530	150200	73354200	54200	54200	54200	54200	0
238	20240530	150100	73354200	54200	54200	54200	54200	0
239	20240530	150000	73354200	54200	54200	54200	54200	0
240	20240530	145900	73354200	54200	54200	54200	54200	0
241	20240530	145800	73354200	54200	54200	54200	54200	0
242	20240530	145700	73354200	54200	54200	54200	54200	0
243	20240530	145600	73354200	54200	54200	54200	54200	0
244	20240530	145500	73354200	54200	54200	54200	54200	0
245	20240530	145400	73354200	54200	54200	54200	54200	0
246	20240530	145300	73354200	54200	54200	54200	54200	0
247	20240530	145200	73354200	54200	54200	54200	54200	0
248	20240530	145100	73354200	54200	54200	54200	54200	0
249	20240530	145000	73354200	54200	54200	54200	54200	0
250	20240530	144900	73354200	54200	53700	54200	53700	12
251	20240530	144800	72709300	53700	53700	53700	53700	0
252	20240530	144700	72709300	53700	53700	53700	53700	0
253	20240530	144600	72709300	53700	53700	53700	53700	0
254	20240530	144500	72709300	53700	53700	53700	53700	0
255	20240530	144400	72709300	53700	53700	53700	53700	3
256	20240530	144300	72548200	53700	53700	53700	53700	0
257	20240530	144200	72548200	53700	53700	53700	53700	0
258	20240530	144100	72548200	53700	53700	53700	53700	0
259	20240530	144000	72548200	53700	53700	53700	53700	0
260	20240530	143900	72548200	53700	53700	53700	53700	0
261	20240530	143800	72548200	53700	53700	53700	53700	0
262	20240530	143700	72548200	53700	53700	53700	53700	0
263	20240530	143600	72548200	53700	53700	53700	53700	0
264	20240530	143500	72548200	53700	53700	53700	53700	0
265	20240530	143400	72548200	53700	53700	53700	53700	0
266	20240530	143300	72548200	53700	53700	53700	53700	0
267	20240530	143200	72548200	53700	53700	53700	53700	0
268	20240530	143100	72548200	53700	53700	53700	53700	0
269	20240530	143000	72548200	53700	53700	53700	53700	0
270	20240530	142900	72548200	53700	53700	53700	53700	0
271	20240530	142800	72548200	53700	53700	53700	53700	0
272	20240530	142700	72548200	53700	53700	53700	53700	0
273	20240530	142600	72548200	53700	53700	53700	53700	0
274	20240530	142500	72548200	53700	53700	53700	53700	0
275	20240530	142400	72548200	53700	53700	53700	53700	0
276	20240530	142300	72548200	53700	53700	53700	53700	0
277	20240530	142200	72548200	53700	53700	53700	53700	0
278	20240530	142100	72548200	53700	53700	53700	53700	0
279	20240530	142000	72548200	53700	53700	53700	53700	0
280	20240530	141900	72548200	53700	53700	53700	53700	0
281	20240530	141800	72548200	53700	53700	53700	53700	0
282	20240530	141700	72548200	53700	53700	53700	53700	0
283	20240530	141600	72548200	53700	53700	53700	53700	0
284	20240530	141500	72548200	53700	53700	53700	53700	0
285	20240530	141400	72548200	53700	53700	53700	53700	0
286	20240530	141300	72548200	53700	53700	53700	53700	4
287	20240530	141200	72333400	53600	53600	53600	53600	0
288	20240530	141100	72333400	53600	53600	53600	53600	0
289	20240530	141000	72333400	53600	53600	53600	53600	0
290	20240530	140900	72333400	53600	53900	54800	53600	180
291	20240530	140800	62571000	53600	53600	53600	53600	0
292	20240530	140700	62571000	53600	53600	53600	53600	10
293	20240530	140600	62035000	53500	53500	53500	53500	0
294	20240530	140500	62035000	53500	53500	53500	53500	0
295	20240530	140400	62035000	53500	53500	53500	53500	0
296	20240530	140300	62035000	53500	53500	53500	53500	0
297	20240530	140200	62035000	53500	53500	53500	53500	0
298	20240530	140100	62035000	53500	53500	53500	53500	0
299	20240530	140000	62035000	53500	54100	54100	53500	122
300	20240530	135900	55466800	54700	54700	54700	54700	0
301	20240530	135800	55466800	54700	54700	54700	54700	0
302	20240530	135700	55466800	54700	54700	54700	54700	0
303	20240530	135600	55466800	54700	54700	54700	54700	0
304	20240530	135500	55466800	54700	54700	54700	54700	0
305	20240530	135400	55466800	54700	54700	54700	54700	0
306	20240530	135300	55466800	54700	54700	54700	54700	0
307	20240530	135200	55466800	54700	54700	54700	54700	0
308	20240530	135100	55466800	54700	54700	54700	54700	0
309	20240530	135000	55466800	54700	54700	54700	54700	0
310	20240530	134900	55466800	54700	54700	54700	54700	0
311	20240530	134800	55466800	54700	54700	54700	54700	0
312	20240530	134700	55466800	54700	54700	54700	54700	0
313	20240530	134600	55466800	54700	54700	54700	54700	0
314	20240530	134500	55466800	54700	54700	54700	54700	0
315	20240530	134400	55466800	54700	54700	54700	54700	0
316	20240530	134300	55466800	54700	54700	54700	54700	0
317	20240530	134200	55466800	54700	54700	54700	54700	0
318	20240530	134100	55466800	54700	54700	54700	54700	0
319	20240530	134000	55466800	54700	54700	54700	54700	0
320	20240530	133900	55466800	54700	54700	54700	54700	0
321	20240530	133800	55466800	54700	54700	54700	54700	0
322	20240530	133700	55466800	54700	54700	54700	54700	0
323	20240530	133600	55466800	54700	54700	54700	54700	0
324	20240530	133500	55466800	54700	54700	54700	54700	0
325	20240530	133400	55466800	54700	54700	54700	54700	0
326	20240530	133300	55466800	54700	54700	54700	54700	0
327	20240530	133200	55466800	54700	54700	54700	54700	0
328	20240530	133100	55466800	54700	54700	54700	54700	0
329	20240530	133000	55466800	54700	54700	54700	54700	0
330	20240530	132900	55466800	54700	54700	54700	54700	0
331	20240530	132800	55466800	54700	54700	54700	54700	0
332	20240530	132700	55466800	54700	54700	54700	54700	0
333	20240530	132600	55466800	54700	54700	54700	54700	0
334	20240530	132500	55466800	54700	54700	54700	54700	0
335	20240530	132400	55466800	54700	54700	54700	54700	0
336	20240530	132300	55466800	54700	54700	54700	54700	0
337	20240530	132200	55466800	54700	54700	54700	54700	0
338	20240530	132100	55466800	54700	54700	54700	54700	0
339	20240530	132000	55466800	54700	54700	54700	54700	0
340	20240530	131900	55466800	54700	54700	54700	54700	0
341	20240530	131800	55466800	54700	54700	54700	54700	0
342	20240530	131700	55466800	54700	54700	54700	54700	0
343	20240530	131600	55466800	54700	54700	54700	54700	0
344	20240530	131500	55466800	54700	54700	54700	54700	0
345	20240530	131400	55466800	54700	54700	54700	54700	0
346	20240530	131300	55466800	54700	54700	54700	54700	0
347	20240530	131200	55466800	54700	54700	54700	54700	0
348	20240530	131100	55466800	54700	54700	54700	54700	0
349	20240530	131000	55466800	54700	54700	54700	54700	0
350	20240530	130900	55466800	54700	54700	54700	54700	0
351	20240530	130800	55466800	54700	54700	54700	54700	0
352	20240530	130700	55466800	54700	54700	54700	54700	0
353	20240530	130600	55466800	54700	54700	54700	54700	0
354	20240530	130500	55466800	54700	54500	54700	54500	3
355	20240530	130400	55303100	54700	54700	54700	54700	0
356	20240530	130300	55303100	54700	54700	54700	54700	0
357	20240530	130200	55303100	54700	54700	54700	54700	0
358	20240530	130100	55303100	54700	54700	54700	54700	0
359	20240530	130000	55303100	54700	54700	54700	54700	0
360	20240530	125900	55303100	54700	54700	54700	54700	0
361	20240530	125800	55303100	54700	54700	54700	54700	0
362	20240530	125700	55303100	54700	54700	54700	54700	0
363	20240530	125600	55303100	54700	54700	54700	54700	0
364	20240530	125500	55303100	54700	54700	54700	54700	0
365	20240530	125400	55303100	54700	54700	54700	54700	0
366	20240530	125300	55303100	54700	54700	54700	54700	0
367	20240530	125200	55303100	54700	54700	54700	54700	0
368	20240530	125100	55303100	54700	54700	54700	54700	0
369	20240530	125000	55303100	54700	54700	54700	54700	0
370	20240530	124900	55303100	54700	54700	54700	54700	0
371	20240530	124800	55303100	54700	54700	54700	54700	0
372	20240530	124700	55303100	54700	54700	54700	54700	0
373	20240530	124600	55303100	54700	54700	54700	54700	0
374	20240530	124500	55303100	54700	54700	54700	54700	0
375	20240530	124400	55303100	54700	54700	54700	54700	0
376	20240530	124300	55303100	54700	54700	54700	54700	0
377	20240530	124200	55303100	54700	54700	54700	54700	0
378	20240530	124100	55303100	54700	54700	54700	54700	0
379	20240530	124000	55303100	54700	54700	54700	54700	0
380	20240530	123900	55303100	54700	54700	54700	54700	0
381	20240530	123800	55303100	54700	54700	54700	54700	0
382	20240530	123700	55303100	54700	54700	54700	54700	1
383	20240530	123600	55248400	54800	54800	54800	54800	0
384	20240530	123500	55248400	54800	54800	54800	54800	0
385	20240530	123400	55248400	54800	54800	54800	54800	0
386	20240530	123300	55248400	54800	54800	54800	54800	0
387	20240530	123200	55248400	54800	54800	54800	54800	0
388	20240530	123100	55248400	54800	54800	54800	54800	0
389	20240530	123000	55248400	54800	54800	54800	54800	0
390	20240530	122900	55248400	54800	54800	54800	54800	0
391	20240530	122800	55248400	54800	54800	54800	54800	0
392	20240530	122700	55248400	54800	54800	54800	54800	0
393	20240530	122600	55248400	54800	54800	54800	54800	0
394	20240530	122500	55248400	54800	54700	54800	54700	5
395	20240530	122400	54974600	54800	54800	54800	54800	0
396	20240530	122300	54974600	54800	54800	54800	54800	0
397	20240530	122200	54974600	54800	54800	54800	54800	0
398	20240530	122100	54974600	54800	54800	54800	54800	0
399	20240530	122000	54974600	54800	54800	54800	54800	0
400	20240530	121900	54974600	54800	54800	54800	54800	0
401	20240530	121800	54974600	54800	54800	54800	54800	0
402	20240530	121700	54974600	54800	54800	54800	54800	0
403	20240530	121600	54974600	54800	54800	54800	54800	0
404	20240530	121500	54974600	54800	53700	54800	53700	100
405	20240530	121400	49539300	53400	53400	53400	53400	0
406	20240530	121300	49539300	53400	53400	53400	53400	0
407	20240530	121200	49539300	53400	53400	53400	53400	0
408	20240530	121100	49539300	53400	53400	53400	53400	0
409	20240530	121000	49539300	53400	53400	53400	53400	0
410	20240530	120900	49539300	53400	53400	53400	53400	0
411	20240530	120800	49539300	53400	53400	53400	53400	0
412	20240530	120700	49539300	53400	53500	53500	53400	185
413	20240530	120600	39654100	53500	53500	53500	53500	0
414	20240530	120500	39654100	53500	53500	53500	53500	0
415	20240530	120400	39654100	53500	53500	53500	53500	0
416	20240530	120300	39654100	53500	53500	53500	53500	0
417	20240530	120200	39654100	53500	53500	53500	53500	0
418	20240530	120100	39654100	53500	53500	53500	53500	0
419	20240530	120000	39654100	53500	53500	53500	53500	0
420	20240530	115900	39654100	53500	53500	53500	53500	0
421	20240530	115800	39654100	53500	53500	53500	53500	0
422	20240530	115700	39654100	53500	53500	53500	53500	0
423	20240530	115600	39654100	53500	53500	53500	53500	0
424	20240530	115500	39654100	53500	53500	53500	53500	0
425	20240530	115400	39654100	53500	53500	53500	53500	0
426	20240530	115300	39654100	53500	53500	53500	53500	0
427	20240530	115200	39654100	53500	53500	53500	53500	0
428	20240530	115100	39654100	53500	53500	53500	53500	0
429	20240530	115000	39654100	53500	53500	53500	53500	0
430	20240530	114900	39654100	53500	53500	53500	53500	0
431	20240530	114800	39654100	53500	53500	53500	53500	0
432	20240530	114700	39654100	53500	53500	53500	53500	0
433	20240530	114600	39654100	53500	53500	53500	53500	0
434	20240530	114500	39654100	53500	53500	53500	53500	42
435	20240530	114400	37407100	53500	53500	53500	53500	0
436	20240530	114300	37407100	53500	53800	53800	53500	32
437	20240530	114200	35690700	54300	54300	54300	54300	0
438	20240530	114100	35690700	54300	54300	54300	54300	0
439	20240530	114000	35690700	54300	54300	54300	54300	0
440	20240530	113900	35690700	54300	54300	54300	54300	0
441	20240530	113800	35690700	54300	54300	54300	54300	0
442	20240530	113700	35690700	54300	54300	54300	54300	0
443	20240530	113600	35690700	54300	54300	54300	54300	0
444	20240530	113500	35690700	54300	54300	54300	54300	0
445	20240530	113400	35690700	54300	54300	54300	54300	0
446	20240530	113300	35690700	54300	54200	54300	54200	20
447	20240530	113200	34604800	54300	53900	54300	53900	20
448	20240530	113100	33521700	53800	53800	53800	53800	0
449	20240530	113000	33521700	53800	53800	53800	53800	0
450	20240530	112900	33521700	53800	53800	53800	53800	0
451	20240530	112800	33521700	53800	53800	53800	53800	0
452	20240530	112700	33521700	53800	53800	53800	53800	0
453	20240530	112600	33521700	53800	53800	53800	53800	0
454	20240530	112500	33521700	53800	53800	53800	53800	0
455	20240530	112400	33521700	53800	53800	53800	53800	0
456	20240530	112300	33521700	53800	53800	53800	53800	0
457	20240530	112200	33521700	53800	53800	53800	53800	0
458	20240530	112100	33521700	53800	53800	53800	53800	0
459	20240530	112000	33521700	53800	53800	53800	53800	1
460	20240530	111900	33467900	53900	53900	53900	53900	0
461	20240530	111800	33467900	53900	53900	53900	53900	0
462	20240530	111700	33467900	53900	53900	53900	53900	0
463	20240530	111600	33467900	53900	53900	53900	53900	0
464	20240530	111500	33467900	53900	53900	53900	53900	0
465	20240530	111400	33467900	53900	53900	53900	53900	0
466	20240530	111300	33467900	53900	53900	53900	53900	0
467	20240530	111200	33467900	53900	53900	53900	53900	0
468	20240530	111100	33467900	53900	53900	53900	53900	0
469	20240530	111000	33467900	53900	53900	53900	53900	0
470	20240530	110900	33467900	53900	53900	53900	53900	0
471	20240530	110800	33467900	53900	53900	53900	53900	0
472	20240530	110700	33467900	53900	53900	53900	53900	0
473	20240530	110600	33467900	53900	53900	53900	53900	0
474	20240530	110500	33467900	53900	53900	53900	53900	0
475	20240530	110400	33467900	53900	53900	53900	53900	0
476	20240530	110300	33467900	53900	53900	53900	53900	0
477	20240530	110200	33467900	53900	53900	53900	53900	0
478	20240530	110100	33467900	53900	53900	53900	53900	0
479	20240530	110000	33467900	53900	53900	53900	53900	0
480	20240530	105900	33467900	53900	53900	53900	53900	0
481	20240530	105800	33467900	53900	53900	53900	53900	0
482	20240530	105700	33467900	53900	53900	53900	53900	0
483	20240530	105600	33467900	53900	53900	53900	53900	0
484	20240530	105500	33467900	53900	53900	53900	53900	0
485	20240530	105400	33467900	53900	53800	53900	53800	55
486	20240530	105300	30508400	53900	53900	53900	53900	0
487	20240530	105200	30508400	53900	53900	53900	53900	0
488	20240530	105100	30508400	53900	53900	53900	53900	0
489	20240530	105000	30508400	53900	53900	53900	53900	0
490	20240530	104900	30508400	53900	53900	53900	53900	0
491	20240530	104800	30508400	53900	53900	53900	53900	0
492	20240530	104700	30508400	53900	53900	53900	53900	0
493	20240530	104600	30508400	53900	53900	53900	53900	0
494	20240530	104500	30508400	53900	53900	53900	53900	0
495	20240530	104400	30508400	53900	53900	53900	53900	0
496	20240530	104300	30508400	53900	53900	53900	53900	0
497	20240530	104200	30508400	53900	53900	53900	53900	0
498	20240530	104100	30508400	53900	53900	53900	53900	2
499	20240530	104000	30400600	53900	53900	53900	53900	0
500	20240530	103900	30400600	53900	53900	53900	53900	5
501	20240530	103800	30131100	53900	53900	53900	53900	3
502	20240530	103700	29969400	53900	53900	53900	53900	0
503	20240530	103600	29969400	53900	53900	53900	53900	0
504	20240530	103500	29969400	53900	53900	53900	53900	21
505	20240530	103400	28837500	53600	53600	53600	53600	0
506	20240530	103300	28837500	53600	53600	53600	53600	7
507	20240530	103200	28462300	53400	53400	53400	53400	0
508	20240530	103100	28462300	53400	53400	53400	53400	0
509	20240530	103000	28462300	53400	53400	53400	53400	0
510	20240530	102900	28462300	53400	53400	53400	53400	0
511	20240530	102800	28462300	53400	53400	53400	53400	0
512	20240530	102700	28462300	53400	53400	53400	53400	0
513	20240530	102600	28462300	53400	53400	53400	53400	0
514	20240530	102500	28462300	53400	53400	53400	53400	0
515	20240530	102400	28462300	53400	53400	53400	53400	0
516	20240530	102300	28462300	53400	53400	53400	53400	0
517	20240530	102200	28462300	53400	53400	53400	53400	0
518	20240530	102100	28462300	53400	53400	53400	53400	0
519	20240530	102000	28462300	53400	53400	53400	53400	0
520	20240530	101900	28462300	53400	53400	53400	53400	0
521	20240530	101800	28462300	53400	53400	53400	53400	0
522	20240530	101700	28462300	53400	53400	53400	53400	0
523	20240530	101600	28462300	53400	53400	53400	53400	0
524	20240530	101500	28462300	53400	53600	53600	53400	52
525	20240530	101400	25683200	53600	53500	53600	53500	33
526	20240530	101300	23915400	53500	53500	53500	53500	0
527	20240530	101200	23915400	53500	53500	53500	53500	5
528	20240530	101100	23647900	53500	53500	53500	53500	0
529	20240530	101000	23647900	53500	53500	53500	53500	1
530	20240530	100900	23594400	53500	53500	53500	53500	0
531	20240530	100800	23594400	53500	53500	53500	53500	0
532	20240530	100700	23594400	53500	53500	53500	53500	0
533	20240530	100600	23594400	53500	53500	53500	53500	0
534	20240530	100500	23594400	53500	53500	53500	53500	0
535	20240530	100400	23594400	53500	53500	53500	53500	10
536	20240530	100300	23059400	53500	53500	53500	53500	0
537	20240530	100200	23059400	53500	53500	53500	53500	0
538	20240530	100100	23059400	53500	53500	53500	53500	10
539	20240530	100000	22524400	53500	53500	53500	53500	0
540	20240530	095900	22524400	53500	53500	53500	53500	10
541	20240530	095800	21989400	53500	53500	53500	53500	0
542	20240530	095700	21989400	53500	53500	53500	53500	15
543	20240530	095600	21186900	53600	53600	53600	53600	0
544	20240530	095500	21186900	53600	53600	53600	53600	46
545	20240530	095400	18721300	53700	53700	53700	53700	0
546	20240530	095300	18721300	53700	53700	53700	53700	0
547	20240530	095200	18721300	53700	53700	53700	53700	30
548	20240530	095100	17110300	53700	53700	53700	53700	0
549	20240530	095000	17110300	53700	53700	53700	53700	0
550	20240530	094900	17110300	53700	53700	53700	53700	0
551	20240530	094800	17110300	53700	53700	53700	53700	59
552	20240530	094700	13942000	53700	53700	53700	53700	0
553	20240530	094600	13942000	53700	53700	53700	53700	0
554	20240530	094500	13942000	53700	53700	53700	53700	0
555	20240530	094400	13942000	53700	53700	53700	53700	0
556	20240530	094300	13942000	53700	53700	53700	53700	0
557	20240530	094200	13942000	53700	53700	53700	53700	0
558	20240530	094100	13942000	53700	53700	53700	53700	45
559	20240530	094000	11525500	53700	53800	53800	53700	52
560	20240530	093900	8731400	53900	54000	54000	53900	6
561	20240530	093800	8407900	54100	54100	54100	54100	0
562	20240530	093700	8407900	54100	54100	54100	54100	0
563	20240530	093600	8407900	54100	54100	54100	54100	0
564	20240530	093500	8407900	54100	54100	54100	54100	2
565	20240530	093400	8299700	53700	53700	53700	53700	0
566	20240530	093300	8299700	53700	53700	53700	53700	0
567	20240530	093200	8299700	53700	53700	53700	53700	0
568	20240530	093100	8299700	53700	53700	53700	53700	0
569	20240530	093000	8299700	53700	54200	54200	53700	52
570	20240530	092900	5495800	54300	54400	54400	54300	48
571	20240530	092800	2885200	54500	54500	54500	54500	0
572	20240530	092700	2885200	54500	54500	54500	54500	0
573	20240530	092600	2885200	54500	54500	54500	54500	0
574	20240530	092500	2885200	54500	54500	54500	54500	7
575	20240530	092400	2503700	54600	54600	54600	54600	0
576	20240530	092300	2503700	54600	54600	54600	54600	0
577	20240530	092200	2503700	54600	54600	54600	54600	1
578	20240530	092100	2449100	54700	54700	54700	54700	0
579	20240530	092000	2449100	54700	54700	54700	54700	2
580	20240530	091900	2339700	54500	54500	54500	54500	0
581	20240530	091800	2339700	54500	54500	54500	54500	0
582	20240530	091700	2339700	54500	54500	54500	54500	0
583	20240530	091600	2339700	54500	54500	54500	54500	0
584	20240530	091500	2339700	54500	54500	54500	54500	1
585	20240530	091400	2285200	54400	54400	54400	54400	41
586	20240530	091300	54800	54800	54800	54800	54800	0
587	20240530	091200	54800	54800	54800	54800	54800	0
588	20240530	091100	54800	54800	54800	54800	54800	0
589	20240530	091000	54800	54800	54800	54800	54800	0
590	20240530	090900	54800	54800	54800	54800	54800	0
591	20240530	090800	54800	54800	54800	54800	54800	0
592	20240530	090700	54800	54800	54800	54800	54800	0
593	20240530	090600	54800	54800	54800	54800	54800	0
594	20240530	090500	54800	54800	54800	54800	54800	0
595	20240530	090400	54800	54800	54800	54800	54800	0
596	20240530	090300	54800	54800	54800	54800	54800	1
597	20240530	090200	0	54800	54800	54800	54800	0
598	20240530	090100	0	54800	54800	54800	54800	0
599	20240530	090000	0	54800	54800	54800	54800	0