KissMeData/005500/min/candle-20240530.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240530	184500	311582270	19200	19200	19200	19200	183
3	20240530	184400	311582270	19200	19200	19200	19200	0
4	20240530	184300	311582270	19200	19200	19200	19200	0
5	20240530	184200	311582270	19200	19200	19200	19200	0
6	20240530	184100	311582270	19200	19200	19200	19200	0
7	20240530	184000	311582270	19200	19200	19200	19200	0
8	20240530	183900	311582270	19200	19200	19200	19200	0
9	20240530	183800	311582270	19200	19200	19200	19200	0
10	20240530	183700	311582270	19200	19200	19200	19200	0
11	20240530	183600	311582270	19200	19200	19200	19200	0
12	20240530	183500	311582270	19200	19200	19200	19200	0
13	20240530	183400	311582270	19200	19200	19200	19200	0
14	20240530	183300	311582270	19200	19200	19200	19200	0
15	20240530	183200	311582270	19200	19200	19200	19200	0
16	20240530	183100	311582270	19200	19200	19200	19200	0
17	20240530	183000	311582270	19200	19200	19200	19200	0
18	20240530	182900	311582270	19200	19200	19200	19200	0
19	20240530	182800	311582270	19200	19200	19200	19200	0
20	20240530	182700	311582270	19200	19200	19200	19200	0
21	20240530	182600	311582270	19200	19200	19200	19200	0
22	20240530	182500	311582270	19200	19200	19200	19200	0
23	20240530	182400	311582270	19200	19200	19200	19200	0
24	20240530	182300	311582270	19200	19200	19200	19200	0
25	20240530	182200	311582270	19200	19200	19200	19200	0
26	20240530	182100	311582270	19200	19200	19200	19200	0
27	20240530	182000	311582270	19200	19200	19200	19200	0
28	20240530	181900	311582270	19200	19200	19200	19200	0
29	20240530	181800	311582270	19200	19200	19200	19200	0
30	20240530	181700	311582270	19200	19200	19200	19200	0
31	20240530	181600	311582270	19200	19200	19200	19200	0
32	20240530	181500	311582270	19200	19200	19200	19200	183
33	20240530	181400	311582270	19200	19200	19200	19200	0
34	20240530	181300	311582270	19200	19200	19200	19200	0
35	20240530	181200	311582270	19200	19200	19200	19200	0
36	20240530	181100	311582270	19200	19200	19200	19200	0
37	20240530	181000	311582270	19200	19200	19200	19200	0
38	20240530	180900	311582270	19200	19200	19200	19200	0
39	20240530	180800	311582270	19200	19200	19200	19200	0
40	20240530	180700	311582270	19200	19200	19200	19200	0
41	20240530	180600	311582270	19200	19200	19200	19200	0
42	20240530	180500	311582270	19200	19200	19200	19200	0
43	20240530	180400	311582270	19200	19200	19200	19200	0
44	20240530	180300	311582270	19200	19200	19200	19200	0
45	20240530	180200	311582270	19200	19200	19200	19200	0
46	20240530	180100	311582270	19200	19200	19200	19200	0
47	20240530	180000	311582270	19200	19200	19200	19200	0
48	20240530	175900	311582270	19200	19200	19200	19200	0
49	20240530	175800	311582270	19200	19200	19200	19200	0
50	20240530	175700	311582270	19200	19200	19200	19200	0
51	20240530	175600	311582270	19200	19200	19200	19200	0
52	20240530	175500	311582270	19200	19200	19200	19200	0
53	20240530	175400	311582270	19200	19200	19200	19200	0
54	20240530	175300	311582270	19200	19200	19200	19200	0
55	20240530	175200	311582270	19200	19200	19200	19200	0
56	20240530	175100	311582270	19200	19200	19200	19200	0
57	20240530	175000	311582270	19200	19200	19200	19200	0
58	20240530	174900	311582270	19200	19200	19200	19200	0
59	20240530	174800	311582270	19200	19200	19200	19200	0
60	20240530	174700	311582270	19200	19200	19200	19200	0
61	20240530	174600	311582270	19200	19200	19200	19200	0
62	20240530	174500	311582270	19200	19200	19200	19200	183
63	20240530	174400	311582270	19200	19200	19200	19200	0
64	20240530	174300	311582270	19200	19200	19200	19200	0
65	20240530	174200	311582270	19200	19200	19200	19200	0
66	20240530	174100	311582270	19200	19200	19200	19200	0
67	20240530	174000	311582270	19200	19200	19200	19200	0
68	20240530	173900	311582270	19200	19200	19200	19200	0
69	20240530	173800	311582270	19200	19200	19200	19200	0
70	20240530	173700	311582270	19200	19200	19200	19200	0
71	20240530	173600	311582270	19200	19200	19200	19200	0
72	20240530	173500	311582270	19200	19200	19200	19200	0
73	20240530	173400	311582270	19200	19200	19200	19200	0
74	20240530	173300	311582270	19200	19200	19200	19200	0
75	20240530	173200	311582270	19200	19200	19200	19200	0
76	20240530	173100	311582270	19200	19200	19200	19200	0
77	20240530	173000	311582270	19200	19200	19200	19200	0
78	20240530	172900	311582270	19200	19200	19200	19200	0
79	20240530	172800	311582270	19200	19200	19200	19200	0
80	20240530	172700	311582270	19200	19200	19200	19200	0
81	20240530	172600	311582270	19200	19200	19200	19200	0
82	20240530	172500	311582270	19200	19200	19200	19200	0
83	20240530	172400	311582270	19200	19200	19200	19200	0
84	20240530	172300	311582270	19200	19200	19200	19200	0
85	20240530	172200	311582270	19200	19200	19200	19200	0
86	20240530	172100	311582270	19200	19200	19200	19200	0
87	20240530	172000	311582270	19200	19200	19200	19200	0
88	20240530	171900	311582270	19200	19200	19200	19200	0
89	20240530	171800	311582270	19200	19200	19200	19200	0
90	20240530	171700	311582270	19200	19200	19200	19200	0
91	20240530	171600	311582270	19200	19200	19200	19200	0
92	20240530	171500	311582270	19200	19200	19200	19200	183
93	20240530	171400	311582270	19200	19200	19200	19200	0
94	20240530	171300	311582270	19200	19200	19200	19200	0
95	20240530	171200	311582270	19200	19200	19200	19200	0
96	20240530	171100	311582270	19200	19200	19200	19200	0
97	20240530	171000	311582270	19200	19200	19200	19200	0
98	20240530	170900	311582270	19200	19200	19200	19200	0
99	20240530	170800	311582270	19200	19200	19200	19200	0
100	20240530	170700	311582270	19200	19200	19200	19200	0
101	20240530	170600	311582270	19200	19200	19200	19200	0
102	20240530	170500	311582270	19200	19200	19200	19200	0
103	20240530	170400	311582270	19200	19200	19200	19200	0
104	20240530	170300	311582270	19200	19200	19200	19200	0
105	20240530	170200	311582270	19200	19200	19200	19200	0
106	20240530	170100	311582270	19200	19200	19200	19200	0
107	20240530	170000	311582270	19200	19200	19200	19200	0
108	20240530	165900	311582270	19200	19200	19200	19200	0
109	20240530	165800	311582270	19200	19200	19200	19200	0
110	20240530	165700	311582270	19200	19200	19200	19200	0
111	20240530	165600	311582270	19200	19200	19200	19200	0
112	20240530	165500	311582270	19200	19200	19200	19200	0
113	20240530	165400	311582270	19200	19200	19200	19200	0
114	20240530	165300	311582270	19200	19200	19200	19200	0
115	20240530	165200	311582270	19200	19200	19200	19200	0
116	20240530	165100	311582270	19200	19200	19200	19200	0
117	20240530	165000	311582270	19200	19200	19200	19200	0
118	20240530	164900	311582270	19200	19200	19200	19200	0
119	20240530	164800	311582270	19200	19200	19200	19200	0
120	20240530	164700	311582270	19200	19200	19200	19200	0
121	20240530	164600	311582270	19200	19200	19200	19200	0
122	20240530	164500	311582270	19200	19200	19200	19200	183
123	20240530	164400	311582270	19200	19200	19200	19200	0
124	20240530	164300	311582270	19200	19200	19200	19200	0
125	20240530	164200	311582270	19200	19200	19200	19200	0
126	20240530	164100	311582270	19200	19200	19200	19200	0
127	20240530	164000	311582270	19200	19200	19200	19200	0
128	20240530	163900	311582270	19200	19200	19200	19200	0
129	20240530	163800	311582270	19200	19200	19200	19200	0
130	20240530	163700	311582270	19200	19200	19200	19200	0
131	20240530	163600	311582270	19200	19200	19200	19200	0
132	20240530	163500	311582270	19200	19200	19200	19200	0
133	20240530	163400	311582270	19200	19200	19200	19200	0
134	20240530	163300	311582270	19200	19200	19200	19200	0
135	20240530	163200	311582270	19200	19200	19200	19200	0
136	20240530	163100	311582270	19200	19200	19200	19200	0
137	20240530	163000	311582270	19200	19200	19200	19200	0
138	20240530	162900	311582270	19200	19200	19200	19200	0
139	20240530	162800	311582270	19200	19200	19200	19200	0
140	20240530	162700	311582270	19200	19200	19200	19200	0
141	20240530	162600	311582270	19200	19200	19200	19200	0
142	20240530	162500	311582270	19200	19200	19200	19200	0
143	20240530	162400	311582270	19200	19200	19200	19200	0
144	20240530	162300	311582270	19200	19200	19200	19200	0
145	20240530	162200	311582270	19200	19200	19200	19200	0
146	20240530	162100	311582270	19200	19200	19200	19200	0
147	20240530	162000	311582270	19200	19200	19200	19200	0
148	20240530	161900	311582270	19200	19200	19200	19200	0
149	20240530	161800	311582270	19200	19200	19200	19200	0
150	20240530	161700	311582270	19200	19200	19200	19200	0
151	20240530	161600	311582270	19200	19200	19200	19200	0
152	20240530	161500	311582270	19200	19200	19200	19200	183
153	20240530	161400	311582270	19200	19200	19200	19200	0
154	20240530	161300	311582270	19200	19200	19200	19200	0
155	20240530	161200	311582270	19200	19200	19200	19200	0
156	20240530	161100	311582270	19200	19200	19200	19200	0
157	20240530	161000	311582270	19200	19200	19200	19200	0
158	20240530	160900	311582270	19200	19200	19200	19200	0
159	20240530	160800	311582270	19200	19200	19200	19200	0
160	20240530	160700	311582270	19200	19200	19200	19200	0
161	20240530	160600	311582270	19200	19200	19200	19200	0
162	20240530	160500	311582270	19200	19200	19200	19200	0
163	20240530	160400	311582270	19200	19200	19200	19200	0
164	20240530	160300	311582270	19200	19200	19200	19200	0
165	20240530	160200	311582270	19200	19200	19200	19200	0
166	20240530	160100	311582270	19200	19200	19200	19200	0
167	20240530	160000	311582270	19200	19200	19200	19200	0
168	20240530	155900	311582270	19200	19200	19200	19200	0
169	20240530	155800	311582270	19200	19200	19200	19200	0
170	20240530	155700	311582270	19200	19200	19200	19200	0
171	20240530	155600	311582270	19200	19200	19200	19200	0
172	20240530	155500	311582270	19200	19200	19200	19200	0
173	20240530	155400	311582270	19200	19200	19200	19200	0
174	20240530	155300	311582270	19200	19200	19200	19200	0
175	20240530	155200	311582270	19200	19200	19200	19200	0
176	20240530	155100	311582270	19200	19200	19200	19200	0
177	20240530	155000	311582270	19200	19200	19200	19200	0
178	20240530	154900	311582270	19200	19200	19200	19200	0
179	20240530	154800	311582270	19200	19200	19200	19200	0
180	20240530	154700	311582270	19200	19200	19200	19200	0
181	20240530	154600	311582270	19200	19200	19200	19200	0
182	20240530	154500	311582270	19200	19200	19200	19200	183
183	20240530	154400	311582270	19200	19200	19200	19200	0
184	20240530	154300	311582270	19200	19200	19200	19200	0
185	20240530	154200	311582270	19200	19200	19200	19200	0
186	20240530	154100	311582270	19200	19200	19200	19200	0
187	20240530	154000	311582270	19200	19200	19200	19200	0
188	20240530	153900	311582270	19200	19200	19200	19200	0
189	20240530	153800	311582270	19200	19200	19200	19200	0
190	20240530	153700	311582270	19200	19200	19200	19200	0
191	20240530	153600	311582270	19200	19200	19200	19200	0
192	20240530	153500	311582270	19200	19200	19200	19200	0
193	20240530	153400	311582270	19200	19200	19200	19200	0
194	20240530	153300	311582270	19200	19200	19200	19200	0
195	20240530	153200	311582270	19200	19200	19200	19200	0
196	20240530	153100	311582270	19200	19200	19200	19200	0
197	20240530	153000	311582270	19200	19200	19200	19200	183
198	20240530	152900	308068670	19210	19210	19210	19210	0
199	20240530	152800	308068670	19210	19210	19210	19210	0
200	20240530	152700	308068670	19210	19210	19210	19210	0
201	20240530	152600	308068670	19210	19210	19210	19210	0
202	20240530	152500	308068670	19210	19210	19210	19210	0
203	20240530	152400	308068670	19210	19210	19210	19210	0
204	20240530	152300	308068670	19210	19210	19210	19210	0
205	20240530	152200	308068670	19210	19210	19210	19210	0
206	20240530	152100	308068670	19210	19210	19210	19210	0
207	20240530	152000	308068670	19210	19210	19210	19210	0
208	20240530	151900	308068670	19210	19210	19210	19210	0
209	20240530	151800	308068670	19210	19210	19210	19210	0
210	20240530	151700	308068670	19210	19200	19210	19190	59
211	20240530	151600	306936430	19210	19210	19210	19210	0
212	20240530	151500	306936430	19210	19210	19210	19210	11
213	20240530	151400	306725120	19220	19220	19220	19220	1
214	20240530	151300	306705900	19220	19220	19220	19220	0
215	20240530	151200	306705900	19220	19220	19220	19220	0
216	20240530	151100	306705900	19220	19220	19220	19220	0
217	20240530	151000	306705900	19220	19200	19220	19190	4
218	20240530	150900	306629100	19220	19220	19220	19220	0
219	20240530	150800	306629100	19220	19220	19220	19220	2
220	20240530	150700	306590660	19220	19220	19220	19220	0
221	20240530	150600	306590660	19220	19220	19220	19190	12
222	20240530	150500	306360320	19200	19200	19200	19200	1
223	20240530	150400	306341120	19190	19190	19190	19190	0
224	20240530	150300	306341120	19190	19200	19200	19190	43
225	20240530	150200	305515570	19200	19190	19200	19180	100
226	20240530	150100	303596570	19200	19200	19200	19200	0
227	20240530	150000	303596570	19200	19200	19200	19200	14
228	20240530	145900	303327770	19220	19220	19220	19220	0
229	20240530	145800	303327770	19220	19220	19220	19220	0
230	20240530	145700	303327770	19220	19220	19220	19220	0
231	20240530	145600	303327770	19220	19220	19220	19220	0
232	20240530	145500	303327770	19220	19220	19220	19220	0
233	20240530	145400	303327770	19220	19220	19220	19220	0
234	20240530	145300	303327770	19220	19220	19220	19220	0
235	20240530	145200	303327770	19220	19220	19220	19220	0
236	20240530	145100	303327770	19220	19220	19220	19220	0
237	20240530	145000	303327770	19220	19220	19220	19220	0
238	20240530	144900	303327770	19220	19220	19220	19220	0
239	20240530	144800	303327770	19220	19220	19220	19220	0
240	20240530	144700	303327770	19220	19220	19220	19220	0
241	20240530	144600	303327770	19220	19220	19220	19220	0
242	20240530	144500	303327770	19220	19220	19220	19220	0
243	20240530	144400	303327770	19220	19220	19220	19220	0
244	20240530	144300	303327770	19220	19220	19220	19220	0
245	20240530	144200	303327770	19220	19200	19220	19200	32
246	20240530	144100	302713050	19180	19180	19180	19180	296
247	20240530	144000	297035770	19180	19180	19180	19180	11
248	20240530	143900	296824790	19180	19180	19180	19180	0
249	20240530	143800	296824790	19180	19180	19180	19180	24
250	20240530	143700	296364470	19180	19180	19180	19180	68
251	20240530	143600	295060230	19180	19180	19180	19180	461
252	20240530	143500	286218250	19200	19180	19200	19180	45
253	20240530	143400	285355130	19170	19170	19170	19170	2
254	20240530	143300	285316790	19180	19180	19180	19180	0
255	20240530	143200	285316790	19180	19190	19190	19170	458
256	20240530	143100	276530530	19200	19200	19200	19200	28
257	20240530	143000	275992930	19200	19200	19200	19200	8
258	20240530	142900	275839330	19200	19200	19200	19200	72
259	20240530	142800	274456930	19200	19200	19200	19200	0
260	20240530	142700	274456930	19200	19200	19200	19200	0
261	20240530	142600	274456930	19200	19200	19200	19200	0
262	20240530	142500	274456930	19200	19200	19200	19200	0
263	20240530	142400	274456930	19200	19200	19200	19200	19
264	20240530	142300	274092130	19190	19190	19190	19190	2
265	20240530	142200	274053750	19200	19200	19200	19200	50
266	20240530	142100	273093750	19200	19200	19200	19200	25
267	20240530	142000	272613750	19190	19190	19190	19190	110
268	20240530	141900	270502850	19200	19200	19200	19200	0
269	20240530	141800	270502850	19200	19200	19200	19200	105
270	20240530	141700	268486850	19200	19200	19200	19200	0
271	20240530	141600	268486850	19200	19200	19200	19200	0
272	20240530	141500	268486850	19200	19200	19200	19200	0
273	20240530	141400	268486850	19200	19200	19200	19200	79
274	20240530	141300	266970050	19190	19190	19190	19190	0
275	20240530	141200	266970050	19190	19190	19190	19190	0
276	20240530	141100	266970050	19190	19190	19190	19190	0
277	20240530	141000	266970050	19190	19190	19190	19190	0
278	20240530	140900	266970050	19190	19190	19190	19190	0
279	20240530	140800	266970050	19190	19190	19190	19190	0
280	20240530	140700	266970050	19190	19190	19190	19190	0
281	20240530	140600	266970050	19190	19190	19190	19190	0
282	20240530	140500	266970050	19190	19190	19190	19190	0
283	20240530	140400	266970050	19190	19220	19220	19190	3
284	20240530	140300	266912450	19220	19220	19220	19220	1
285	20240530	140200	266893230	19220	19220	19220	19220	1
286	20240530	140100	266874010	19220	19220	19220	19220	5
287	20240530	140000	266777910	19230	19230	19230	19230	0
288	20240530	135900	266777910	19230	19230	19230	19230	0
289	20240530	135800	266777910	19230	19230	19230	19230	1
290	20240530	135700	266758680	19190	19190	19190	19190	0
291	20240530	135600	266758680	19190	19190	19190	19190	0
292	20240530	135500	266758680	19190	19190	19190	19190	0
293	20240530	135400	266758680	19190	19190	19190	19190	500
294	20240530	135300	257163680	19190	19190	19190	19190	0
295	20240530	135200	257163680	19190	19190	19190	19190	0
296	20240530	135100	257163680	19190	19190	19190	19190	0
297	20240530	135000	257163680	19190	19190	19190	19190	0
298	20240530	134900	257163680	19190	19210	19210	19190	1000
299	20240530	134800	237969170	19190	19190	19190	19190	0
300	20240530	134700	237969170	19190	19190	19190	19190	0
301	20240530	134600	237969170	19190	19190	19190	19190	0
302	20240530	134500	237969170	19190	19190	19190	19190	0
303	20240530	134400	237969170	19190	19190	19190	19190	0
304	20240530	134300	237969170	19190	19190	19190	19190	0
305	20240530	134200	237969170	19190	19190	19190	19190	0
306	20240530	134100	237969170	19190	19190	19190	19190	0
307	20240530	134000	237969170	19190	19190	19190	19190	0
308	20240530	133900	237969170	19190	19190	19190	19190	0
309	20240530	133800	237969170	19190	19190	19190	19190	0
310	20240530	133700	237969170	19190	19190	19190	19190	0
311	20240530	133600	237969170	19190	19190	19190	19190	0
312	20240530	133500	237969170	19190	19190	19190	19190	0
313	20240530	133400	237969170	19190	19190	19190	19190	0
314	20240530	133300	237969170	19190	19190	19190	19190	0
315	20240530	133200	237969170	19190	19190	19190	19190	0
316	20240530	133100	237969170	19190	19190	19190	19190	0
317	20240530	133000	237969170	19190	19190	19190	19190	0
318	20240530	132900	237969170	19190	19190	19190	19190	100
319	20240530	132800	236050170	19190	19190	19190	19190	0
320	20240530	132700	236050170	19190	19190	19190	19180	17
321	20240530	132600	235723990	19190	19180	19190	19180	9
322	20240530	132500	235551300	19180	19180	19180	19180	0
323	20240530	132400	235551300	19180	19180	19180	19180	10
324	20240530	132300	235359500	19190	19190	19190	19190	25
325	20240530	132200	234879750	19190	19190	19190	19190	516
326	20240530	132100	224977710	19230	19230	19230	19230	0
327	20240530	132000	224977710	19230	19230	19230	19230	0
328	20240530	131900	224977710	19230	19230	19230	19230	0
329	20240530	131800	224977710	19230	19230	19230	19230	112
330	20240530	131700	222823950	19230	19220	19230	19190	1001
331	20240530	131600	203612800	19220	19220	19220	19220	0
332	20240530	131500	203612800	19220	19220	19220	19220	0
333	20240530	131400	203612800	19220	19220	19220	19220	1
334	20240530	131300	203593580	19210	19210	19210	19210	0
335	20240530	131200	203593580	19210	19210	19210	19210	0
336	20240530	131100	203593580	19210	19210	19210	19210	0
337	20240530	131000	203593580	19210	19210	19210	19210	500
338	20240530	130900	193988580	19230	19230	19230	19230	0
339	20240530	130800	193988580	19230	19230	19230	19230	5
340	20240530	130700	193892430	19230	19230	19230	19230	0
341	20240530	130600	193892430	19230	19230	19230	19230	0
342	20240530	130500	193892430	19230	19230	19230	19230	0
343	20240530	130400	193892430	19230	19230	19230	19230	0
344	20240530	130300	193892430	19230	19230	19230	19230	0
345	20240530	130200	193892430	19230	19230	19230	19230	0
346	20240530	130100	193892430	19230	19230	19230	19230	3
347	20240530	130000	193834740	19230	19230	19230	19230	1
348	20240530	125900	193815510	19240	19240	19240	19240	0
349	20240530	125800	193815510	19240	19240	19240	19240	0
350	20240530	125700	193815510	19240	19240	19240	19240	0
351	20240530	125600	193815510	19240	19240	19240	19240	0
352	20240530	125500	193815510	19240	19240	19240	19240	0
353	20240530	125400	193815510	19240	19240	19240	19240	1
354	20240530	125300	193796270	19190	19190	19190	19190	0
355	20240530	125200	193796270	19190	19190	19190	19190	111
356	20240530	125100	191666180	19240	19240	19240	19240	0
357	20240530	125000	191666180	19240	19240	19240	19240	0
358	20240530	124900	191666180	19240	19240	19240	19240	0
359	20240530	124800	191666180	19240	19240	19240	19240	0
360	20240530	124700	191666180	19240	19240	19240	19240	0
361	20240530	124600	191666180	19240	19240	19240	19240	0
362	20240530	124500	191666180	19240	19240	19240	19240	1
363	20240530	124400	191646940	19180	19180	19180	19180	0
364	20240530	124300	191646940	19180	19180	19180	19180	20
365	20240530	124200	191263340	19180	19180	19180	19180	2700
366	20240530	124100	139477340	19190	19200	19200	19190	328
367	20240530	124000	133181360	19230	19230	19230	19230	0
368	20240530	123900	133181360	19230	19230	19230	19230	0
369	20240530	123800	133181360	19230	19230	19230	19230	0
370	20240530	123700	133181360	19230	19230	19230	19230	0
371	20240530	123600	133181360	19230	19230	19230	19230	0
372	20240530	123500	133181360	19230	19230	19230	19230	0
373	20240530	123400	133181360	19230	19230	19230	19230	0
374	20240530	123300	133181360	19230	19230	19230	19230	0
375	20240530	123200	133181360	19230	19230	19230	19230	0
376	20240530	123100	133181360	19230	19230	19230	19230	0
377	20240530	123000	133181360	19230	19230	19230	19230	1
378	20240530	122900	133162130	19200	19200	19200	19200	1
379	20240530	122800	133142930	19230	19230	19230	19230	0
380	20240530	122700	133142930	19230	19230	19230	19230	0
381	20240530	122600	133142930	19230	19230	19230	19230	0
382	20240530	122500	133142930	19230	19230	19230	19230	10
383	20240530	122400	132950630	19230	19230	19230	19230	0
384	20240530	122300	132950630	19230	19230	19230	19230	1
385	20240530	122200	132931400	19190	19190	19190	19190	0
386	20240530	122100	132931400	19190	19190	19190	19190	0
387	20240530	122000	132931400	19190	19190	19190	19190	0
388	20240530	121900	132931400	19190	19220	19220	19190	300
389	20240530	121800	127169960	19220	19220	19220	19220	0
390	20240530	121700	127169960	19220	19220	19220	19220	0
391	20240530	121600	127169960	19220	19220	19220	19220	5
392	20240530	121500	127073860	19220	19220	19220	19220	0
393	20240530	121400	127073860	19220	19220	19220	19220	0
394	20240530	121300	127073860	19220	19220	19220	19220	0
395	20240530	121200	127073860	19220	19230	19230	19220	11
396	20240530	121100	126862430	19230	19230	19230	19230	0
397	20240530	121000	126862430	19230	19230	19230	19230	1
398	20240530	120900	126843200	19230	19230	19230	19230	0
399	20240530	120800	126843200	19230	19230	19230	19230	0
400	20240530	120700	126843200	19230	19230	19230	19230	0
401	20240530	120600	126843200	19230	19230	19230	19230	8
402	20240530	120500	126689360	19230	19230	19230	19230	1
403	20240530	120400	126670130	19240	19240	19240	19240	0
404	20240530	120300	126670130	19240	19240	19240	19240	0
405	20240530	120200	126670130	19240	19240	19240	19240	0
406	20240530	120100	126670130	19240	19240	19240	19240	0
407	20240530	120000	126670130	19240	19240	19240	19240	0
408	20240530	115900	126670130	19240	19240	19240	19240	0
409	20240530	115800	126670130	19240	19240	19240	19240	0
410	20240530	115700	126670130	19240	19240	19240	19240	5
411	20240530	115600	126573930	19240	19240	19240	19240	3
412	20240530	115500	126516210	19230	19230	19230	19230	1
413	20240530	115400	126496980	19240	19240	19240	19240	0
414	20240530	115300	126496980	19240	19240	19240	19240	1
415	20240530	115200	126477740	19240	19240	19240	19240	0
416	20240530	115100	126477740	19240	19240	19240	19240	0
417	20240530	115000	126477740	19240	19240	19240	19240	0
418	20240530	114900	126477740	19240	19240	19240	19240	5
419	20240530	114800	126381540	19240	19240	19240	19240	0
420	20240530	114700	126381540	19240	19240	19240	19240	0
421	20240530	114600	126381540	19240	19240	19240	19240	0
422	20240530	114500	126381540	19240	19240	19240	19240	0
423	20240530	114400	126381540	19240	19240	19240	19240	0
424	20240530	114300	126381540	19240	19240	19240	19240	11
425	20240530	114200	126169900	19210	19210	19210	19210	0
426	20240530	114100	126169900	19210	19210	19210	19210	0
427	20240530	114000	126169900	19210	19210	19210	19210	0
428	20240530	113900	126169900	19210	19210	19210	19210	0
429	20240530	113800	126169900	19210	19210	19210	19210	1
430	20240530	113700	126150690	19240	19240	19240	19240	0
431	20240530	113600	126150690	19240	19240	19240	19240	202
432	20240530	113500	122264210	19240	19240	19240	19240	0
433	20240530	113400	122264210	19240	19240	19240	19240	0
434	20240530	113300	122264210	19240	19240	19240	19240	0
435	20240530	113200	122264210	19240	19240	19240	19240	0
436	20240530	113100	122264210	19240	19240	19240	19240	0
437	20240530	113000	122264210	19240	19240	19240	19240	0
438	20240530	112900	122264210	19240	19240	19240	19240	0
439	20240530	112800	122264210	19240	19240	19240	19240	3
440	20240530	112700	122206490	19210	19210	19210	19210	0
441	20240530	112600	122206490	19210	19210	19210	19210	0
442	20240530	112500	122206490	19210	19210	19210	19210	0
443	20240530	112400	122206490	19210	19210	19210	19210	60
444	20240530	112300	121053890	19210	19210	19210	19210	0
445	20240530	112200	121053890	19210	19210	19210	19210	0
446	20240530	112100	121053890	19210	19210	19210	19210	0
447	20240530	112000	121053890	19210	19210	19210	19210	0
448	20240530	111900	121053890	19210	19200	19210	19200	504
449	20240530	111800	111372070	19210	19210	19210	19210	0
450	20240530	111700	111372070	19210	19210	19210	19210	5
451	20240530	111600	111276020	19210	19210	19210	19210	0
452	20240530	111500	111276020	19210	19210	19210	19210	105
453	20240530	111400	109258970	19250	19250	19250	19250	0
454	20240530	111300	109258970	19250	19250	19250	19250	0
455	20240530	111200	109258970	19250	19250	19250	19250	0
456	20240530	111100	109258970	19250	19250	19250	19250	0
457	20240530	111000	109258970	19250	19250	19250	19250	0
458	20240530	110900	109258970	19250	19250	19250	19250	0
459	20240530	110800	109258970	19250	19250	19250	19250	0
460	20240530	110700	109258970	19250	19250	19250	19250	0
461	20240530	110600	109258970	19250	19250	19250	19250	0
462	20240530	110500	109258970	19250	19250	19250	19250	40
463	20240530	110400	108488970	19250	19250	19250	19250	0
464	20240530	110300	108488970	19250	19250	19250	19250	0
465	20240530	110200	108488970	19250	19250	19250	19250	0
466	20240530	110100	108488970	19250	19250	19250	19250	0
467	20240530	110000	108488970	19250	19250	19250	19250	1
468	20240530	105900	108469720	19250	19250	19250	19250	0
469	20240530	105800	108469720	19250	19250	19250	19250	0
470	20240530	105700	108469720	19250	19250	19250	19250	0
471	20240530	105600	108469720	19250	19250	19250	19250	1
472	20240530	105500	108450470	19210	19210	19210	19210	26
473	20240530	105400	107951010	19260	19260	19260	19260	0
474	20240530	105300	107951010	19260	19260	19260	19260	0
475	20240530	105200	107951010	19260	19260	19260	19260	0
476	20240530	105100	107951010	19260	19260	19260	19260	0
477	20240530	105000	107951010	19260	19260	19260	19260	0
478	20240530	104900	107951010	19260	19260	19260	19260	0
479	20240530	104800	107951010	19260	19260	19260	19260	0
480	20240530	104700	107951010	19260	19260	19260	19260	1
481	20240530	104600	107931750	19210	19210	19210	19210	0
482	20240530	104500	107931750	19210	19210	19210	19210	0
483	20240530	104400	107931750	19210	19260	19260	19210	491
484	20240530	104300	98485530	19260	19260	19260	19260	0
485	20240530	104200	98485530	19260	19260	19260	19260	0
486	20240530	104100	98485530	19260	19260	19260	19260	1
487	20240530	104000	98466270	19220	19220	19220	19220	0
488	20240530	103900	98466270	19220	19220	19220	19220	0
489	20240530	103800	98466270	19220	19220	19220	19220	5
490	20240530	103700	98370170	19260	19260	19260	19260	0
491	20240530	103600	98370170	19260	19260	19260	19260	0
492	20240530	103500	98370170	19260	19260	19260	19260	0
493	20240530	103400	98370170	19260	19260	19260	19260	0
494	20240530	103300	98370170	19260	19260	19260	19260	0
495	20240530	103200	98370170	19260	19260	19260	19260	0
496	20240530	103100	98370170	19260	19260	19260	19260	0
497	20240530	103000	98370170	19260	19260	19260	19260	0
498	20240530	102900	98370170	19260	19260	19260	19260	0
499	20240530	102800	98370170	19260	19260	19260	19260	0
500	20240530	102700	98370170	19260	19260	19260	19260	1
501	20240530	102600	98350910	19270	19270	19270	19270	0
502	20240530	102500	98350910	19270	19270	19270	19270	0
503	20240530	102400	98350910	19270	19270	19270	19270	0
504	20240530	102300	98350910	19270	19270	19270	19270	0
505	20240530	102200	98350910	19270	19270	19270	19270	1
506	20240530	102100	98331640	19270	19270	19270	19270	0
507	20240530	102000	98331640	19270	19270	19270	19270	0
508	20240530	101900	98331640	19270	19270	19270	19270	0
509	20240530	101800	98331640	19270	19270	19270	19270	0
510	20240530	101700	98331640	19270	19270	19270	19270	0
511	20240530	101600	98331640	19270	19270	19270	19270	1
512	20240530	101500	98312370	19270	19270	19270	19270	0
513	20240530	101400	98312370	19270	19270	19270	19270	0
514	20240530	101300	98312370	19270	19270	19270	19270	0
515	20240530	101200	98312370	19270	19270	19270	19270	5
516	20240530	101100	98216020	19270	19270	19270	19270	0
517	20240530	101000	98216020	19270	19270	19270	19270	0
518	20240530	100900	98216020	19270	19270	19270	19270	0
519	20240530	100800	98216020	19270	19270	19270	19270	0
520	20240530	100700	98216020	19270	19270	19270	19270	0
521	20240530	100600	98216020	19270	19270	19270	19270	0
522	20240530	100500	98216020	19270	19270	19270	19270	0
523	20240530	100400	98216020	19270	19270	19270	19270	1
524	20240530	100300	98196750	19270	19270	19270	19270	0
525	20240530	100200	98196750	19270	19270	19270	19270	0
526	20240530	100100	98196750	19270	19270	19270	19270	1
527	20240530	100000	98177480	19270	19270	19270	19270	1
528	20240530	095900	98158210	19180	19180	19180	19180	500
529	20240530	095800	88568210	19180	19220	19220	19180	1000
530	20240530	095700	69383760	19220	19220	19220	19220	0
531	20240530	095600	69383760	19220	19220	19220	19220	0
532	20240530	095500	69383760	19220	19220	19220	19220	0
533	20240530	095400	69383760	19220	19220	19220	19220	0
534	20240530	095300	69383760	19220	19220	19220	19220	0
535	20240530	095200	69383760	19220	19220	19220	19220	0
536	20240530	095100	69383760	19220	19220	19220	19220	0
537	20240530	095000	69383760	19220	19220	19220	19220	6
538	20240530	094900	69268440	19220	19220	19220	19220	60
539	20240530	094800	68115240	19220	19220	19220	19220	0
540	20240530	094700	68115240	19220	19220	19220	19220	0
541	20240530	094600	68115240	19220	19220	19220	19220	0
542	20240530	094500	68115240	19220	19220	19220	19220	5
543	20240530	094400	68019140	19180	19190	19220	19180	489
544	20240530	094300	58635460	19200	19220	19220	19200	900
545	20240530	094200	41352920	19210	19210	19210	19210	41
546	20240530	094100	40565310	19210	19210	19210	19210	74
547	20240530	094000	39143770	19210	19210	19210	19210	0
548	20240530	093900	39143770	19210	19210	19210	19210	0
549	20240530	093800	39143770	19210	19210	19210	19210	18
550	20240530	093700	38797990	19220	19210	19220	19200	9
551	20240530	093600	38625110	19210	19210	19210	19210	2
552	20240530	093500	38586690	19220	19220	19220	19220	3
553	20240530	093400	38529030	19220	19220	19220	19220	1
554	20240530	093300	38509810	19200	19210	19210	19200	248
555	20240530	093200	33748070	19210	19210	19210	19210	200
556	20240530	093100	29906070	19210	19210	19210	19210	350
557	20240530	093000	23182570	19210	19230	19230	19210	144
558	20240530	092900	20414900	19230	19240	19250	19230	169
559	20240530	092800	17163980	19240	19270	19270	19240	226
560	20240530	092700	12812560	19270	19270	19270	19270	4
561	20240530	092600	12735480	19280	19280	19280	19280	0
562	20240530	092500	12735480	19280	19280	19280	19280	0
563	20240530	092400	12735480	19280	19280	19280	19280	56
564	20240530	092300	11655800	19280	19280	19280	19280	0
565	20240530	092200	11655800	19280	19280	19280	19280	0
566	20240530	092100	11655800	19280	19280	19280	19280	3
567	20240530	092000	11597960	19330	19330	19330	19330	0
568	20240530	091900	11597960	19330	19330	19330	19330	0
569	20240530	091800	11597960	19330	19330	19330	19330	80
570	20240530	091700	10051560	19330	19330	19330	19330	1
571	20240530	091600	10032230	19330	19330	19330	19330	0
572	20240530	091500	10032230	19330	19330	19330	19330	0
573	20240530	091400	10032230	19330	19330	19330	19330	1
574	20240530	091300	10012900	19240	19240	19240	19240	0
575	20240530	091200	10012900	19240	19250	19250	19240	100
576	20240530	091100	8088500	19320	19320	19320	19320	1
577	20240530	091000	8069180	19250	19320	19320	19250	101
578	20240530	090900	6124860	19250	19250	19250	19250	5
579	20240530	090800	6028610	19340	19340	19340	19340	0
580	20240530	090700	6028610	19340	19340	19340	19340	1
581	20240530	090600	6009270	19250	19250	19250	19250	100
582	20240530	090500	4084270	19300	19300	19300	19300	7
583	20240530	090400	3949170	19300	19250	19300	19250	106
584	20240530	090300	1908370	19250	19250	19250	19250	0
585	20240530	090200	1908370	19250	19250	19250	19250	0
586	20240530	090100	1908370	19250	19300	19300	19250	76
587	20240530	090000	444820	19340	19340	19340	19340	23