KissMeData/042420/min/candle-20240530.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240530	192600	113958750	19070	19070	19070	19070	135
3	20240530	192500	113958750	19070	19070	19070	19070	0
4	20240530	192400	113958750	19070	19070	19070	19070	0
5	20240530	192300	113958750	19070	19070	19070	19070	0
6	20240530	192200	113958750	19070	19070	19070	19070	0
7	20240530	192100	113958750	19070	19070	19070	19070	0
8	20240530	192000	113958750	19070	19070	19070	19070	0
9	20240530	191900	113958750	19070	19070	19070	19070	0
10	20240530	191800	113958750	19070	19070	19070	19070	0
11	20240530	191700	113958750	19070	19070	19070	19070	0
12	20240530	191600	113958750	19070	19070	19070	19070	0
13	20240530	191500	113958750	19070	19070	19070	19070	0
14	20240530	191400	113958750	19070	19070	19070	19070	0
15	20240530	191300	113958750	19070	19070	19070	19070	0
16	20240530	191200	113958750	19070	19070	19070	19070	0
17	20240530	191100	113958750	19070	19070	19070	19070	0
18	20240530	191000	113958750	19070	19070	19070	19070	0
19	20240530	190900	113958750	19070	19070	19070	19070	0
20	20240530	190800	113958750	19070	19070	19070	19070	0
21	20240530	190700	113958750	19070	19070	19070	19070	0
22	20240530	190600	113958750	19070	19070	19070	19070	0
23	20240530	190500	113958750	19070	19070	19070	19070	0
24	20240530	190400	113958750	19070	19070	19070	19070	0
25	20240530	190300	113958750	19070	19070	19070	19070	0
26	20240530	190200	113958750	19070	19070	19070	19070	0
27	20240530	190100	113958750	19070	19070	19070	19070	0
28	20240530	190000	113958750	19070	19070	19070	19070	0
29	20240530	185900	113958750	19070	19070	19070	19070	0
30	20240530	185800	113958750	19070	19070	19070	19070	0
31	20240530	185700	113958750	19070	19070	19070	19070	0
32	20240530	185600	113958750	19070	19070	19070	19070	135
33	20240530	185500	113958750	19070	19070	19070	19070	0
34	20240530	185400	113958750	19070	19070	19070	19070	0
35	20240530	185300	113958750	19070	19070	19070	19070	0
36	20240530	185200	113958750	19070	19070	19070	19070	0
37	20240530	185100	113958750	19070	19070	19070	19070	0
38	20240530	185000	113958750	19070	19070	19070	19070	0
39	20240530	184900	113958750	19070	19070	19070	19070	0
40	20240530	184800	113958750	19070	19070	19070	19070	0
41	20240530	184700	113958750	19070	19070	19070	19070	0
42	20240530	184600	113958750	19070	19070	19070	19070	0
43	20240530	184500	113958750	19070	19070	19070	19070	0
44	20240530	184400	113958750	19070	19070	19070	19070	0
45	20240530	184300	113958750	19070	19070	19070	19070	0
46	20240530	184200	113958750	19070	19070	19070	19070	0
47	20240530	184100	113958750	19070	19070	19070	19070	0
48	20240530	184000	113958750	19070	19070	19070	19070	0
49	20240530	183900	113958750	19070	19070	19070	19070	0
50	20240530	183800	113958750	19070	19070	19070	19070	0
51	20240530	183700	113958750	19070	19070	19070	19070	0
52	20240530	183600	113958750	19070	19070	19070	19070	0
53	20240530	183500	113958750	19070	19070	19070	19070	0
54	20240530	183400	113958750	19070	19070	19070	19070	0
55	20240530	183300	113958750	19070	19070	19070	19070	0
56	20240530	183200	113958750	19070	19070	19070	19070	0
57	20240530	183100	113958750	19070	19070	19070	19070	0
58	20240530	183000	113958750	19070	19070	19070	19070	0
59	20240530	182900	113958750	19070	19070	19070	19070	0
60	20240530	182800	113958750	19070	19070	19070	19070	0
61	20240530	182700	113958750	19070	19070	19070	19070	0
62	20240530	182600	113958750	19070	19070	19070	19070	135
63	20240530	182500	113958750	19070	19070	19070	19070	0
64	20240530	182400	113958750	19070	19070	19070	19070	0
65	20240530	182300	113958750	19070	19070	19070	19070	0
66	20240530	182200	113958750	19070	19070	19070	19070	0
67	20240530	182100	113958750	19070	19070	19070	19070	0
68	20240530	182000	113958750	19070	19070	19070	19070	0
69	20240530	181900	113958750	19070	19070	19070	19070	0
70	20240530	181800	113958750	19070	19070	19070	19070	0
71	20240530	181700	113958750	19070	19070	19070	19070	0
72	20240530	181600	113958750	19070	19070	19070	19070	0
73	20240530	181500	113958750	19070	19070	19070	19070	0
74	20240530	181400	113958750	19070	19070	19070	19070	0
75	20240530	181300	113958750	19070	19070	19070	19070	0
76	20240530	181200	113958750	19070	19070	19070	19070	0
77	20240530	181100	113958750	19070	19070	19070	19070	0
78	20240530	181000	113958750	19070	19070	19070	19070	0
79	20240530	180900	113958750	19070	19070	19070	19070	0
80	20240530	180800	113958750	19070	19070	19070	19070	0
81	20240530	180700	113958750	19070	19070	19070	19070	0
82	20240530	180600	113958750	19070	19070	19070	19070	0
83	20240530	180500	113958750	19070	19070	19070	19070	0
84	20240530	180400	113958750	19070	19070	19070	19070	0
85	20240530	180300	113958750	19070	19070	19070	19070	0
86	20240530	180200	113958750	19070	19070	19070	19070	0
87	20240530	180100	113958750	19070	19070	19070	19070	0
88	20240530	180000	113958750	19070	19070	19070	19070	0
89	20240530	175900	113958750	19070	19070	19070	19070	0
90	20240530	175800	113958750	19070	19070	19070	19070	0
91	20240530	175700	113958750	19070	19070	19070	19070	0
92	20240530	175600	113958750	19070	19070	19070	19070	135
93	20240530	175500	113958750	19070	19070	19070	19070	0
94	20240530	175400	113958750	19070	19070	19070	19070	0
95	20240530	175300	113958750	19070	19070	19070	19070	0
96	20240530	175200	113958750	19070	19070	19070	19070	0
97	20240530	175100	113958750	19070	19070	19070	19070	0
98	20240530	175000	113958750	19070	19070	19070	19070	0
99	20240530	174900	113958750	19070	19070	19070	19070	0
100	20240530	174800	113958750	19070	19070	19070	19070	0
101	20240530	174700	113958750	19070	19070	19070	19070	0
102	20240530	174600	113958750	19070	19070	19070	19070	0
103	20240530	174500	113958750	19070	19070	19070	19070	0
104	20240530	174400	113958750	19070	19070	19070	19070	0
105	20240530	174300	113958750	19070	19070	19070	19070	0
106	20240530	174200	113958750	19070	19070	19070	19070	0
107	20240530	174100	113958750	19070	19070	19070	19070	0
108	20240530	174000	113958750	19070	19070	19070	19070	0
109	20240530	173900	113958750	19070	19070	19070	19070	0
110	20240530	173800	113958750	19070	19070	19070	19070	0
111	20240530	173700	113958750	19070	19070	19070	19070	0
112	20240530	173600	113958750	19070	19070	19070	19070	0
113	20240530	173500	113958750	19070	19070	19070	19070	0
114	20240530	173400	113958750	19070	19070	19070	19070	0
115	20240530	173300	113958750	19070	19070	19070	19070	0
116	20240530	173200	113958750	19070	19070	19070	19070	0
117	20240530	173100	113958750	19070	19070	19070	19070	0
118	20240530	173000	113958750	19070	19070	19070	19070	0
119	20240530	172900	113958750	19070	19070	19070	19070	0
120	20240530	172800	113958750	19070	19070	19070	19070	0
121	20240530	172700	113958750	19070	19070	19070	19070	0
122	20240530	172600	113958750	19070	19070	19070	19070	135
123	20240530	172500	113958750	19070	19070	19070	19070	0
124	20240530	172400	113958750	19070	19070	19070	19070	0
125	20240530	172300	113958750	19070	19070	19070	19070	0
126	20240530	172200	113958750	19070	19070	19070	19070	0
127	20240530	172100	113958750	19070	19070	19070	19070	0
128	20240530	172000	113958750	19070	19070	19070	19070	0
129	20240530	171900	113958750	19070	19070	19070	19070	0
130	20240530	171800	113958750	19070	19070	19070	19070	0
131	20240530	171700	113958750	19070	19070	19070	19070	0
132	20240530	171600	113958750	19070	19070	19070	19070	0
133	20240530	171500	113958750	19070	19070	19070	19070	0
134	20240530	171400	113958750	19070	19070	19070	19070	0
135	20240530	171300	113958750	19070	19070	19070	19070	0
136	20240530	171200	113958750	19070	19070	19070	19070	0
137	20240530	171100	113958750	19070	19070	19070	19070	0
138	20240530	171000	113958750	19070	19070	19070	19070	0
139	20240530	170900	113958750	19070	19070	19070	19070	0
140	20240530	170800	113958750	19070	19070	19070	19070	0
141	20240530	170700	113958750	19070	19070	19070	19070	0
142	20240530	170600	113958750	19070	19070	19070	19070	0
143	20240530	170500	113958750	19070	19070	19070	19070	0
144	20240530	170400	113958750	19070	19070	19070	19070	0
145	20240530	170300	113958750	19070	19070	19070	19070	0
146	20240530	170200	113958750	19070	19070	19070	19070	0
147	20240530	170100	113958750	19070	19070	19070	19070	0
148	20240530	170000	113958750	19070	19070	19070	19070	0
149	20240530	165900	113958750	19070	19070	19070	19070	0
150	20240530	165800	113958750	19070	19070	19070	19070	0
151	20240530	165700	113958750	19070	19070	19070	19070	0
152	20240530	165600	113958750	19070	19070	19070	19070	135
153	20240530	165500	113958750	19070	19070	19070	19070	0
154	20240530	165400	113958750	19070	19070	19070	19070	0
155	20240530	165300	113958750	19070	19070	19070	19070	0
156	20240530	165200	113958750	19070	19070	19070	19070	0
157	20240530	165100	113958750	19070	19070	19070	19070	0
158	20240530	165000	113958750	19070	19070	19070	19070	0
159	20240530	164900	113958750	19070	19070	19070	19070	0
160	20240530	164800	113958750	19070	19070	19070	19070	0
161	20240530	164700	113958750	19070	19070	19070	19070	0
162	20240530	164600	113958750	19070	19070	19070	19070	0
163	20240530	164500	113958750	19070	19070	19070	19070	0
164	20240530	164400	113958750	19070	19070	19070	19070	0
165	20240530	164300	113958750	19070	19070	19070	19070	0
166	20240530	164200	113958750	19070	19070	19070	19070	0
167	20240530	164100	113958750	19070	19070	19070	19070	0
168	20240530	164000	113958750	19070	19070	19070	19070	0
169	20240530	163900	113958750	19070	19070	19070	19070	0
170	20240530	163800	113958750	19070	19070	19070	19070	0
171	20240530	163700	113958750	19070	19070	19070	19070	0
172	20240530	163600	113958750	19070	19070	19070	19070	0
173	20240530	163500	113958750	19070	19070	19070	19070	0
174	20240530	163400	113958750	19070	19070	19070	19070	0
175	20240530	163300	113958750	19070	19070	19070	19070	0
176	20240530	163200	113958750	19070	19070	19070	19070	0
177	20240530	163100	113958750	19070	19070	19070	19070	0
178	20240530	163000	113958750	19070	19070	19070	19070	0
179	20240530	162900	113958750	19070	19070	19070	19070	0
180	20240530	162800	113958750	19070	19070	19070	19070	0
181	20240530	162700	113958750	19070	19070	19070	19070	0
182	20240530	162600	113958750	19070	19070	19070	19070	135
183	20240530	162500	113958750	19070	19070	19070	19070	0
184	20240530	162400	113958750	19070	19070	19070	19070	0
185	20240530	162300	113958750	19070	19070	19070	19070	0
186	20240530	162200	113958750	19070	19070	19070	19070	0
187	20240530	162100	113958750	19070	19070	19070	19070	0
188	20240530	162000	113958750	19070	19070	19070	19070	0
189	20240530	161900	113958750	19070	19070	19070	19070	0
190	20240530	161800	113958750	19070	19070	19070	19070	0
191	20240530	161700	113958750	19070	19070	19070	19070	0
192	20240530	161600	113958750	19070	19070	19070	19070	0
193	20240530	161500	113958750	19070	19070	19070	19070	0
194	20240530	161400	113958750	19070	19070	19070	19070	0
195	20240530	161300	113958750	19070	19070	19070	19070	0
196	20240530	161200	113958750	19070	19070	19070	19070	0
197	20240530	161100	113958750	19070	19070	19070	19070	0
198	20240530	161000	113958750	19070	19070	19070	19070	0
199	20240530	160900	113958750	19070	19070	19070	19070	0
200	20240530	160800	113958750	19070	19070	19070	19070	0
201	20240530	160700	113958750	19070	19070	19070	19070	0
202	20240530	160600	113958750	19070	19070	19070	19070	0
203	20240530	160500	113958750	19070	19070	19070	19070	0
204	20240530	160400	113958750	19070	19070	19070	19070	0
205	20240530	160300	113958750	19070	19070	19070	19070	0
206	20240530	160200	113958750	19070	19070	19070	19070	0
207	20240530	160100	113958750	19070	19070	19070	19070	0
208	20240530	160000	113958750	19070	19070	19070	19070	0
209	20240530	155900	113958750	19070	19070	19070	19070	0
210	20240530	155800	113958750	19070	19070	19070	19070	0
211	20240530	155700	113958750	19070	19070	19070	19070	0
212	20240530	155600	113958750	19070	19070	19070	19070	135
213	20240530	155500	113958750	19070	19070	19070	19070	0
214	20240530	155400	113958750	19070	19070	19070	19070	0
215	20240530	155300	113958750	19070	19070	19070	19070	0
216	20240530	155200	113958750	19070	19070	19070	19070	0
217	20240530	155100	113958750	19070	19070	19070	19070	0
218	20240530	155000	113958750	19070	19070	19070	19070	0
219	20240530	154900	113958750	19070	19070	19070	19070	0
220	20240530	154800	113958750	19070	19070	19070	19070	0
221	20240530	154700	113958750	19070	19070	19070	19070	0
222	20240530	154600	113958750	19070	19070	19070	19070	0
223	20240530	154500	113958750	19070	19070	19070	19070	0
224	20240530	154400	113958750	19070	19070	19070	19070	0
225	20240530	154300	113958750	19070	19070	19070	19070	0
226	20240530	154200	113958750	19070	19070	19070	19070	0
227	20240530	154100	113958750	19070	19070	19070	19070	0
228	20240530	154000	113958750	19070	19070	19070	19070	0
229	20240530	153900	113958750	19070	19070	19070	19070	0
230	20240530	153800	113958750	19070	19070	19070	19070	0
231	20240530	153700	113958750	19070	19070	19070	19070	0
232	20240530	153600	113958750	19070	19070	19070	19070	0
233	20240530	153500	113958750	19070	19070	19070	19070	0
234	20240530	153400	113958750	19070	19070	19070	19070	0
235	20240530	153300	113958750	19070	19070	19070	19070	0
236	20240530	153200	113958750	19070	19070	19070	19070	0
237	20240530	153100	113958750	19070	19070	19070	19070	0
238	20240530	153000	113958750	19070	19070	19070	19070	135
239	20240530	152900	111384300	19080	19080	19080	19080	0
240	20240530	152800	111384300	19080	19080	19080	19080	0
241	20240530	152700	111384300	19080	19080	19080	19080	0
242	20240530	152600	111384300	19080	19080	19080	19080	0
243	20240530	152500	111384300	19080	19080	19080	19080	0
244	20240530	152400	111384300	19080	19080	19080	19080	0
245	20240530	152300	111384300	19080	19080	19080	19080	0
246	20240530	152200	111384300	19080	19080	19080	19080	0
247	20240530	152100	111384300	19080	19080	19080	19080	0
248	20240530	152000	111384300	19080	19080	19080	19080	0
249	20240530	151900	111384300	19080	19120	19120	19080	46
250	20240530	151800	110505220	19120	19120	19120	19120	0
251	20240530	151700	110505220	19120	19120	19120	19120	0
252	20240530	151600	110505220	19120	19120	19120	19120	63
253	20240530	151500	109300660	19120	19120	19120	19120	3
254	20240530	151400	109243300	19110	19110	19110	19110	31
255	20240530	151300	108650890	19050	19050	19050	19050	0
256	20240530	151200	108650890	19050	19050	19050	19050	0
257	20240530	151100	108650890	19050	19050	19050	19050	3
258	20240530	151000	108593740	19050	19050	19050	19050	0
259	20240530	150900	108593740	19050	19050	19050	19050	0
260	20240530	150800	108593740	19050	19110	19110	19050	115
261	20240530	150700	106398850	19170	19170	19170	19170	0
262	20240530	150600	106398850	19170	19170	19170	19170	0
263	20240530	150500	106398850	19170	19170	19170	19170	0
264	20240530	150400	106398850	19170	19170	19170	19170	0
265	20240530	150300	106398850	19170	19170	19170	19170	0
266	20240530	150200	106398850	19170	19170	19170	19170	0
267	20240530	150100	106398850	19170	19170	19170	19170	0
268	20240530	150000	106398850	19170	19140	19170	19140	52
269	20240530	145900	105402700	19050	19060	19060	19050	469
270	20240530	145800	96468070	19050	19050	19050	19050	0
271	20240530	145700	96468070	19050	19050	19050	19050	0
272	20240530	145600	96468070	19050	19120	19120	19050	375
273	20240530	145500	89315370	19070	19070	19070	19070	0
274	20240530	145400	89315370	19070	19070	19070	19070	0
275	20240530	145300	89315370	19070	19070	19070	19070	0
276	20240530	145200	89315370	19070	19070	19070	19070	0
277	20240530	145100	89315370	19070	19070	19070	19070	0
278	20240530	145000	89315370	19070	19070	19070	19070	0
279	20240530	144900	89315370	19070	19100	19100	19070	250
280	20240530	144800	84546120	19100	19100	19100	19100	0
281	20240530	144700	84546120	19100	19100	19100	19100	18
282	20240530	144600	84202320	19100	19100	19100	19100	0
283	20240530	144500	84202320	19100	19100	19100	19100	0
284	20240530	144400	84202320	19100	19100	19100	19100	0
285	20240530	144300	84202320	19100	19100	19100	19100	1
286	20240530	144200	84183220	19100	19100	19100	19100	0
287	20240530	144100	84183220	19100	19100	19100	19100	0
288	20240530	144000	84183220	19100	19100	19100	19100	0
289	20240530	143900	84183220	19100	19100	19100	19100	0
290	20240530	143800	84183220	19100	19100	19100	19100	0
291	20240530	143700	84183220	19100	19100	19100	19100	0
292	20240530	143600	84183220	19100	19100	19100	19100	0
293	20240530	143500	84183220	19100	19100	19100	19100	0
294	20240530	143400	84183220	19100	19100	19100	19100	0
295	20240530	143300	84183220	19100	19100	19100	19100	120
296	20240530	143200	81891220	19100	19100	19100	19100	0
297	20240530	143100	81891220	19100	19100	19100	19100	0
298	20240530	143000	81891220	19100	19100	19100	19100	0
299	20240530	142900	81891220	19100	19100	19100	19100	0
300	20240530	142800	81891220	19100	19100	19100	19100	0
301	20240530	142700	81891220	19100	19100	19100	19100	10
302	20240530	142600	81700220	19070	19070	19070	19070	0
303	20240530	142500	81700220	19070	19070	19070	19070	0
304	20240530	142400	81700220	19070	19070	19070	19070	0
305	20240530	142300	81700220	19070	19070	19070	19070	10
306	20240530	142200	81509520	19070	19070	19070	19070	0
307	20240530	142100	81509520	19070	19070	19070	19070	0
308	20240530	142000	81509520	19070	19070	19070	19070	0
309	20240530	141900	81509520	19070	19070	19070	19070	0
310	20240530	141800	81509520	19070	19070	19070	19070	0
311	20240530	141700	81509520	19070	19140	19140	19070	21
312	20240530	141600	81108480	19180	19180	19180	19180	0
313	20240530	141500	81108480	19180	19180	19180	19180	0
314	20240530	141400	81108480	19180	19180	19180	19180	0
315	20240530	141300	81108480	19180	19180	19180	19180	0
316	20240530	141200	81108480	19180	19180	19180	19180	0
317	20240530	141100	81108480	19180	19180	19180	19180	7
318	20240530	141000	80974220	19180	19180	19180	19180	0
319	20240530	140900	80974220	19180	19180	19180	19180	0
320	20240530	140800	80974220	19180	19180	19180	19180	0
321	20240530	140700	80974220	19180	19180	19180	19180	0
322	20240530	140600	80974220	19180	19180	19180	19180	0
323	20240530	140500	80974220	19180	19180	19180	19180	18
324	20240530	140400	80628980	19200	19200	19200	19200	1
325	20240530	140300	80609780	19200	19200	19200	19200	0
326	20240530	140200	80609780	19200	19200	19200	19200	0
327	20240530	140100	80609780	19200	19200	19200	19200	0
328	20240530	140000	80609780	19200	19200	19200	19200	0
329	20240530	135900	80609780	19200	19200	19200	19200	0
330	20240530	135800	80609780	19200	19200	19200	19200	0
331	20240530	135700	80609780	19200	19200	19200	19200	0
332	20240530	135600	80609780	19200	19200	19200	19200	0
333	20240530	135500	80609780	19200	19200	19200	19200	0
334	20240530	135400	80609780	19200	19200	19200	19200	0
335	20240530	135300	80609780	19200	19200	19200	19200	0
336	20240530	135200	80609780	19200	19200	19200	19200	0
337	20240530	135100	80609780	19200	19200	19200	19200	0
338	20240530	135000	80609780	19200	19200	19200	19200	0
339	20240530	134900	80609780	19200	19200	19200	19120	12
340	20240530	134800	80380180	19200	19200	19200	19200	2
341	20240530	134700	80341780	19200	19200	19200	19200	0
342	20240530	134600	80341780	19200	19200	19200	19200	0
343	20240530	134500	80341780	19200	19200	19200	19200	2
344	20240530	134400	80303380	19160	19160	19160	19160	0
345	20240530	134300	80303380	19160	19160	19160	19160	0
346	20240530	134200	80303380	19160	19160	19160	19160	52
347	20240530	134100	79307060	19200	19200	19200	19200	0
348	20240530	134000	79307060	19200	19200	19200	19200	0
349	20240530	133900	79307060	19200	19200	19200	19200	0
350	20240530	133800	79307060	19200	19200	19200	19200	0
351	20240530	133700	79307060	19200	19200	19200	19200	0
352	20240530	133600	79307060	19200	19200	19200	19200	0
353	20240530	133500	79307060	19200	19200	19200	19200	0
354	20240530	133400	79307060	19200	19200	19200	19200	0
355	20240530	133300	79307060	19200	19200	19200	19200	0
356	20240530	133200	79307060	19200	19200	19200	19200	0
357	20240530	133100	79307060	19200	19200	19200	19200	28
358	20240530	133000	78769460	19180	19180	19180	19180	0
359	20240530	132900	78769460	19180	19180	19180	19180	0
360	20240530	132800	78769460	19180	19180	19180	19180	52
361	20240530	132700	77772100	19180	19180	19180	19180	0
362	20240530	132600	77772100	19180	19180	19180	19180	0
363	20240530	132500	77772100	19180	19180	19180	19180	0
364	20240530	132400	77772100	19180	19180	19180	19180	0
365	20240530	132300	77772100	19180	19180	19180	19180	0
366	20240530	132200	77772100	19180	19180	19180	19180	0
367	20240530	132100	77772100	19180	19180	19180	19180	0
368	20240530	132000	77772100	19180	19180	19180	19180	0
369	20240530	131900	77772100	19180	19180	19180	19180	0
370	20240530	131800	77772100	19180	19180	19180	19180	0
371	20240530	131700	77772100	19180	19180	19180	19180	0
372	20240530	131600	77772100	19180	19180	19180	19180	0
373	20240530	131500	77772100	19180	19180	19180	19180	55
374	20240530	131400	76717200	19180	19180	19180	19180	25
375	20240530	131300	76237700	19180	19180	19180	19180	0
376	20240530	131200	76237700	19180	19180	19180	19180	25
377	20240530	131100	75758200	19180	19180	19180	19180	0
378	20240530	131000	75758200	19180	19180	19180	19180	0
379	20240530	130900	75758200	19180	19180	19180	19180	0
380	20240530	130800	75758200	19180	19180	19180	19180	0
381	20240530	130700	75758200	19180	19180	19180	19180	0
382	20240530	130600	75758200	19180	19180	19180	19180	2
383	20240530	130500	75719840	19180	19180	19180	19180	56
384	20240530	130400	74645760	19200	19200	19200	19200	0
385	20240530	130300	74645760	19200	19200	19200	19200	0
386	20240530	130200	74645760	19200	19200	19200	19200	0
387	20240530	130100	74645760	19200	19200	19200	19200	0
388	20240530	130000	74645760	19200	19200	19200	19200	0
389	20240530	125900	74645760	19200	19200	19200	19200	0
390	20240530	125800	74645760	19200	19200	19200	19200	0
391	20240530	125700	74645760	19200	19200	19200	19200	0
392	20240530	125600	74645760	19200	19200	19200	19200	0
393	20240530	125500	74645760	19200	19200	19200	19200	0
394	20240530	125400	74645760	19200	19200	19200	19200	0
395	20240530	125300	74645760	19200	19200	19200	19200	0
396	20240530	125200	74645760	19200	19200	19200	19200	0
397	20240530	125100	74645760	19200	19200	19200	19200	0
398	20240530	125000	74645760	19200	19200	19200	19200	0
399	20240530	124900	74645760	19200	19200	19200	19200	0
400	20240530	124800	74645760	19200	19200	19200	19200	0
401	20240530	124700	74645760	19200	19200	19200	19200	1
402	20240530	124600	74626560	19200	19200	19200	19200	100
403	20240530	124500	72706560	19200	19200	19200	19200	0
404	20240530	124400	72706560	19200	19200	19200	19200	0
405	20240530	124300	72706560	19200	19200	19200	19200	0
406	20240530	124200	72706560	19200	19200	19200	19200	0
407	20240530	124100	72706560	19200	19200	19200	19200	1
408	20240530	124000	72687360	19070	19070	19070	19070	0
409	20240530	123900	72687360	19070	19070	19070	19070	0
410	20240530	123800	72687360	19070	19070	19070	19070	0
411	20240530	123700	72687360	19070	19070	19070	19070	0
412	20240530	123600	72687360	19070	19160	19160	19070	251
413	20240530	123500	67884340	19200	19200	19200	19200	0
414	20240530	123400	67884340	19200	19200	19200	19200	0
415	20240530	123300	67884340	19200	19200	19200	19200	0
416	20240530	123200	67884340	19200	19200	19200	19200	0
417	20240530	123100	67884340	19200	19200	19200	19200	0
418	20240530	123000	67884340	19200	19200	19200	19200	0
419	20240530	122900	67884340	19200	19200	19200	19200	26
420	20240530	122800	67385140	19200	19200	19200	19200	0
421	20240530	122700	67385140	19200	19200	19200	19200	0
422	20240530	122600	67385140	19200	19200	19200	19200	0
423	20240530	122500	67385140	19200	19200	19200	19200	0
424	20240530	122400	67385140	19200	19190	19200	19190	100
425	20240530	122300	65465150	19190	19190	19190	19190	0
426	20240530	122200	65465150	19190	19190	19190	19190	0
427	20240530	122100	65465150	19190	19190	19190	19190	0
428	20240530	122000	65465150	19190	19190	19190	19190	0
429	20240530	121900	65465150	19190	19190	19190	19190	0
430	20240530	121800	65465150	19190	19190	19190	19190	0
431	20240530	121700	65465150	19190	19190	19190	19190	25
432	20240530	121600	64985400	19190	19190	19190	19190	0
433	20240530	121500	64985400	19190	19190	19190	19190	0
434	20240530	121400	64985400	19190	19190	19190	19190	0
435	20240530	121300	64985400	19190	19190	19190	19190	0
436	20240530	121200	64985400	19190	19190	19190	19190	0
437	20240530	121100	64985400	19190	19190	19190	19190	0
438	20240530	121000	64985400	19190	19190	19190	19190	0
439	20240530	120900	64985400	19190	19190	19190	19190	0
440	20240530	120800	64985400	19190	19190	19190	19190	0
441	20240530	120700	64985400	19190	19190	19190	19190	0
442	20240530	120600	64985400	19190	19190	19190	19190	0
443	20240530	120500	64985400	19190	19190	19190	19190	0
444	20240530	120400	64985400	19190	19190	19190	19190	0
445	20240530	120300	64985400	19190	19190	19190	19190	0
446	20240530	120200	64985400	19190	19120	19190	19120	35
447	20240530	120100	64314450	19120	19120	19120	19120	0
448	20240530	120000	64314450	19120	19120	19120	19120	0
449	20240530	115900	64314450	19120	19120	19120	19120	0
450	20240530	115800	64314450	19120	19120	19120	19120	0
451	20240530	115700	64314450	19120	19120	19120	19120	0
452	20240530	115600	64314450	19120	19120	19120	19120	0
453	20240530	115500	64314450	19120	19120	19120	19120	1
454	20240530	115400	64295330	19130	19130	19130	19130	25
455	20240530	115300	63817080	19130	19130	19130	19130	0
456	20240530	115200	63817080	19130	19130	19130	19130	0
457	20240530	115100	63817080	19130	19130	19130	19130	0
458	20240530	115000	63817080	19130	19130	19130	19130	0
459	20240530	114900	63817080	19130	19130	19130	19130	0
460	20240530	114800	63817080	19130	19130	19130	19130	0
461	20240530	114700	63817080	19130	19130	19130	19130	12
462	20240530	114600	63587520	19130	19130	19130	19130	24
463	20240530	114500	63128400	19130	19130	19130	19130	0
464	20240530	114400	63128400	19130	19130	19130	19130	0
465	20240530	114300	63128400	19130	19130	19130	19130	0
466	20240530	114200	63128400	19130	19130	19130	19130	0
467	20240530	114100	63128400	19130	19130	19130	19130	0
468	20240530	114000	63128400	19130	19130	19130	19130	8
469	20240530	113900	62975360	19130	19130	19130	19130	0
470	20240530	113800	62975360	19130	19130	19130	19130	0
471	20240530	113700	62975360	19130	19130	19130	19130	0
472	20240530	113600	62975360	19130	19130	19130	19130	0
473	20240530	113500	62975360	19130	19130	19130	19130	0
474	20240530	113400	62975360	19130	19130	19130	19130	0
475	20240530	113300	62975360	19130	19130	19130	19130	0
476	20240530	113200	62975360	19130	19130	19130	19130	0
477	20240530	113100	62975360	19130	19130	19130	19130	0
478	20240530	113000	62975360	19130	19130	19130	19130	27
479	20240530	112900	62458850	19120	19120	19120	19120	0
480	20240530	112800	62458850	19120	19120	19120	19120	0
481	20240530	112700	62458850	19120	19120	19120	19120	0
482	20240530	112600	62458850	19120	19120	19120	19120	0
483	20240530	112500	62458850	19120	19120	19120	19120	0
484	20240530	112400	62458850	19120	19120	19120	19120	0
485	20240530	112300	62458850	19120	19120	19120	19120	0
486	20240530	112200	62458850	19120	19120	19120	19120	0
487	20240530	112100	62458850	19120	19120	19120	19120	0
488	20240530	112000	62458850	19120	19120	19120	19120	20
489	20240530	111900	62076450	19140	19140	19140	19140	0
490	20240530	111800	62076450	19140	19140	19140	19140	0
491	20240530	111700	62076450	19140	19140	19140	19140	50
492	20240530	111600	61119450	19140	19130	19140	19130	21
493	20240530	111500	60717550	19130	19130	19130	19130	10
494	20240530	111400	60526250	19130	19130	19130	19130	0
495	20240530	111300	60526250	19130	19130	19130	19130	0
496	20240530	111200	60526250	19130	19130	19130	19130	0
497	20240530	111100	60526250	19130	19130	19130	19130	1
498	20240530	111000	60507120	19140	19140	19140	19140	0
499	20240530	110900	60507120	19140	19140	19140	19140	0
500	20240530	110800	60507120	19140	19140	19140	19140	0
501	20240530	110700	60507120	19140	19140	19140	19140	3
502	20240530	110600	60449700	19140	19140	19140	19140	0
503	20240530	110500	60449700	19140	19140	19140	19140	0
504	20240530	110400	60449700	19140	19140	19140	19140	0
505	20240530	110300	60449700	19140	19140	19140	19140	0
506	20240530	110200	60449700	19140	19140	19140	19140	0
507	20240530	110100	60449700	19140	19140	19140	19140	0
508	20240530	110000	60449700	19140	19140	19140	19140	0
509	20240530	105900	60449700	19140	19140	19140	19140	0
510	20240530	105800	60449700	19140	19140	19140	19140	0
511	20240530	105700	60449700	19140	19140	19140	19140	0
512	20240530	105600	60449700	19140	19140	19140	19140	1
513	20240530	105500	60430560	19060	19060	19060	19060	9
514	20240530	105400	60259020	19140	19140	19140	19140	0
515	20240530	105300	60259020	19140	19140	19140	19140	10
516	20240530	105200	60067620	19050	19050	19050	19050	0
517	20240530	105100	60067620	19050	19080	19170	19050	2010
518	20240530	105000	21756750	19090	19090	19090	19090	0
519	20240530	104900	21756750	19090	19090	19090	19090	0
520	20240530	104800	21756750	19090	19090	19090	19090	0
521	20240530	104700	21756750	19090	19090	19090	19090	0
522	20240530	104600	21756750	19090	19090	19090	19090	0
523	20240530	104500	21756750	19090	19090	19090	19090	0
524	20240530	104400	21756750	19090	19090	19090	19090	0
525	20240530	104300	21756750	19090	19090	19090	19090	0
526	20240530	104200	21756750	19090	19090	19090	19090	0
527	20240530	104100	21756750	19090	19100	19100	19090	135
528	20240530	104000	19179380	19090	19090	19090	19090	0
529	20240530	103900	19179380	19090	19090	19090	19090	0
530	20240530	103800	19179380	19090	19090	19090	19090	0
531	20240530	103700	19179380	19090	19090	19090	19090	0
532	20240530	103600	19179380	19090	19090	19090	19090	0
533	20240530	103500	19179380	19090	19090	19090	19090	0
534	20240530	103400	19179380	19090	19090	19090	19090	0
535	20240530	103300	19179380	19090	19090	19090	19090	0
536	20240530	103200	19179380	19090	19090	19090	19090	0
537	20240530	103100	19179380	19090	19090	19090	19090	0
538	20240530	103000	19179380	19090	19090	19090	19090	0
539	20240530	102900	19179380	19090	19090	19090	19090	0
540	20240530	102800	19179380	19090	19090	19090	19090	0
541	20240530	102700	19179380	19090	19090	19090	19090	0
542	20240530	102600	19179380	19090	19090	19090	19090	0
543	20240530	102500	19179380	19090	19090	19090	19090	0
544	20240530	102400	19179380	19090	19090	19090	19090	0
545	20240530	102300	19179380	19090	19090	19090	19090	11
546	20240530	102200	18969390	19160	19160	19160	19160	0
547	20240530	102100	18969390	19160	19160	19160	19160	0
548	20240530	102000	18969390	19160	19160	19160	19160	0
549	20240530	101900	18969390	19160	19160	19160	19160	0
550	20240530	101800	18969390	19160	19160	19160	19160	0
551	20240530	101700	18969390	19160	19160	19160	19160	0
552	20240530	101600	18969390	19160	19160	19160	19160	0
553	20240530	101500	18969390	19160	19160	19160	19160	0
554	20240530	101400	18969390	19160	19160	19160	19160	0
555	20240530	101300	18969390	19160	19160	19160	19160	0
556	20240530	101200	18969390	19160	19170	19170	19160	79
557	20240530	101100	17455200	19160	19160	19160	19160	0
558	20240530	101000	17455200	19160	19160	19160	19160	0
559	20240530	100900	17455200	19160	19150	19160	19150	26
560	20240530	100800	16957070	19150	19150	19150	19150	0
561	20240530	100700	16957070	19150	19150	19150	19150	0
562	20240530	100600	16957070	19150	19150	19150	19150	0
563	20240530	100500	16957070	19150	19150	19150	19150	10
564	20240530	100400	16765570	19030	19030	19030	19030	0
565	20240530	100300	16765570	19030	19030	19030	19030	0
566	20240530	100200	16765570	19030	19020	19030	19010	268
567	20240530	100100	11669760	19100	19100	19100	19100	0
568	20240530	100000	11669760	19100	19100	19100	19100	60
569	20240530	095900	10523760	19110	19110	19110	19110	0
570	20240530	095800	10523760	19110	19110	19110	19110	36
571	20240530	095700	9835800	19130	19130	19130	19130	10
572	20240530	095600	9644500	19160	19160	19160	19160	0
573	20240530	095500	9644500	19160	19160	19160	19160	0
574	20240530	095400	9644500	19160	19160	19160	19160	0
575	20240530	095300	9644500	19160	19160	19160	19160	0
576	20240530	095200	9644500	19160	19160	19160	19160	1
577	20240530	095100	9625340	19160	19160	19160	19160	1
578	20240530	095000	9606180	19160	19160	19160	19160	0
579	20240530	094900	9606180	19160	19180	19180	19160	11
580	20240530	094800	9395400	19180	19180	19180	19180	0
581	20240530	094700	9395400	19180	19180	19180	19180	15
582	20240530	094600	9107700	19180	19180	19180	19180	0
583	20240530	094500	9107700	19180	19180	19180	19180	1
584	20240530	094400	9088520	19170	19170	19170	19170	0
585	20240530	094300	9088520	19170	19170	19170	19170	0
586	20240530	094200	9088520	19170	19170	19170	19170	0
587	20240530	094100	9088520	19170	19170	19170	19170	6
588	20240530	094000	8973500	19170	19170	19170	19170	0
589	20240530	093900	8973500	19170	19170	19170	19170	5
590	20240530	093800	8877650	19180	19180	19180	19180	0
591	20240530	093700	8877650	19180	19180	19180	19180	35
592	20240530	093600	8206350	19260	19260	19260	19260	0
593	20240530	093500	8206350	19260	19260	19260	19260	0
594	20240530	093400	8206350	19260	19260	19260	19260	0
595	20240530	093300	8206350	19260	19260	19260	19260	0
596	20240530	093200	8206350	19260	19260	19260	19260	0
597	20240530	093100	8206350	19260	19180	19260	19180	118
598	20240530	093000	5942950	19180	19180	19180	19180	3
599	20240530	092900	5885410	19260	19180	19260	19180	60
600	20240530	092800	4733810	19180	19180	19180	19180	0
601	20240530	092700	4733810	19180	19180	19180	19180	1
602	20240530	092600	4714630	19180	19180	19180	19180	0
603	20240530	092500	4714630	19180	19180	19180	19180	0
604	20240530	092400	4714630	19180	19180	19180	19180	0
605	20240530	092300	4714630	19180	19180	19180	19180	0
606	20240530	092200	4714630	19180	19180	19180	19180	0
607	20240530	092100	4714630	19180	19180	19180	19180	0
608	20240530	092000	4714630	19180	19180	19180	19180	1
609	20240530	091900	4695450	19280	19280	19280	19280	0
610	20240530	091800	4695450	19280	19280	19280	19280	0
611	20240530	091700	4695450	19280	19280	19280	19280	0
612	20240530	091600	4695450	19280	19280	19280	19280	0
613	20240530	091500	4695450	19280	19280	19280	19280	0
614	20240530	091400	4695450	19280	19280	19280	19280	0
615	20240530	091300	4695450	19280	19280	19280	19280	0
616	20240530	091200	4695450	19280	19280	19280	19280	0
617	20240530	091100	4695450	19280	19280	19280	19280	0
618	20240530	091000	4695450	19280	19280	19280	19280	22
619	20240530	090900	4271290	19280	19280	19280	19280	0
620	20240530	090800	4271290	19280	19280	19280	19280	9
621	20240530	090700	4097770	19290	19290	19290	19290	0
622	20240530	090600	4097770	19290	19290	19290	19290	0
623	20240530	090500	4097770	19290	19290	19290	19290	0
624	20240530	090400	4097770	19290	19290	19290	19290	1
625	20240530	090300	4078480	19330	19330	19330	19330	0
626	20240530	090200	4078480	19330	19120	19370	19120	64
627	20240530	090100	2848230	19110	19110	19110	19110	0
628	20240530	090000	2848230	19110	19130	19130	19110	149