KissMeData/042420/min/candle-20240531.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240531	192700	57546600	19080	19080	19080	19080	109
3	20240531	192600	57546600	19080	19080	19080	19080	0
4	20240531	192500	57546600	19080	19080	19080	19080	0
5	20240531	192400	57546600	19080	19080	19080	19080	0
6	20240531	192300	57546600	19080	19080	19080	19080	0
7	20240531	192200	57546600	19080	19080	19080	19080	0
8	20240531	192100	57546600	19080	19080	19080	19080	0
9	20240531	192000	57546600	19080	19080	19080	19080	0
10	20240531	191900	57546600	19080	19080	19080	19080	0
11	20240531	191800	57546600	19080	19080	19080	19080	0
12	20240531	191700	57546600	19080	19080	19080	19080	0
13	20240531	191600	57546600	19080	19080	19080	19080	0
14	20240531	191500	57546600	19080	19080	19080	19080	0
15	20240531	191400	57546600	19080	19080	19080	19080	0
16	20240531	191300	57546600	19080	19080	19080	19080	0
17	20240531	191200	57546600	19080	19080	19080	19080	0
18	20240531	191100	57546600	19080	19080	19080	19080	0
19	20240531	191000	57546600	19080	19080	19080	19080	0
20	20240531	190900	57546600	19080	19080	19080	19080	0
21	20240531	190800	57546600	19080	19080	19080	19080	0
22	20240531	190700	57546600	19080	19080	19080	19080	0
23	20240531	190600	57546600	19080	19080	19080	19080	0
24	20240531	190500	57546600	19080	19080	19080	19080	0
25	20240531	190400	57546600	19080	19080	19080	19080	0
26	20240531	190300	57546600	19080	19080	19080	19080	0
27	20240531	190200	57546600	19080	19080	19080	19080	0
28	20240531	190100	57546600	19080	19080	19080	19080	0
29	20240531	190000	57546600	19080	19080	19080	19080	0
30	20240531	185900	57546600	19080	19080	19080	19080	0
31	20240531	185800	57546600	19080	19080	19080	19080	0
32	20240531	185700	57546600	19080	19080	19080	19080	109
33	20240531	185600	57546600	19080	19080	19080	19080	0
34	20240531	185500	57546600	19080	19080	19080	19080	0
35	20240531	185400	57546600	19080	19080	19080	19080	0
36	20240531	185300	57546600	19080	19080	19080	19080	0
37	20240531	185200	57546600	19080	19080	19080	19080	0
38	20240531	185100	57546600	19080	19080	19080	19080	0
39	20240531	185000	57546600	19080	19080	19080	19080	0
40	20240531	184900	57546600	19080	19080	19080	19080	0
41	20240531	184800	57546600	19080	19080	19080	19080	0
42	20240531	184700	57546600	19080	19080	19080	19080	0
43	20240531	184600	57546600	19080	19080	19080	19080	0
44	20240531	184500	57546600	19080	19080	19080	19080	0
45	20240531	184400	57546600	19080	19080	19080	19080	0
46	20240531	184300	57546600	19080	19080	19080	19080	0
47	20240531	184200	57546600	19080	19080	19080	19080	0
48	20240531	184100	57546600	19080	19080	19080	19080	0
49	20240531	184000	57546600	19080	19080	19080	19080	0
50	20240531	183900	57546600	19080	19080	19080	19080	0
51	20240531	183800	57546600	19080	19080	19080	19080	0
52	20240531	183700	57546600	19080	19080	19080	19080	0
53	20240531	183600	57546600	19080	19080	19080	19080	0
54	20240531	183500	57546600	19080	19080	19080	19080	0
55	20240531	183400	57546600	19080	19080	19080	19080	0
56	20240531	183300	57546600	19080	19080	19080	19080	0
57	20240531	183200	57546600	19080	19080	19080	19080	0
58	20240531	183100	57546600	19080	19080	19080	19080	0
59	20240531	183000	57546600	19080	19080	19080	19080	0
60	20240531	182900	57546600	19080	19080	19080	19080	0
61	20240531	182800	57546600	19080	19080	19080	19080	0
62	20240531	182700	57546600	19080	19080	19080	19080	109
63	20240531	182600	57546600	19080	19080	19080	19080	0
64	20240531	182500	57546600	19080	19080	19080	19080	0
65	20240531	182400	57546600	19080	19080	19080	19080	0
66	20240531	182300	57546600	19080	19080	19080	19080	0
67	20240531	182200	57546600	19080	19080	19080	19080	0
68	20240531	182100	57546600	19080	19080	19080	19080	0
69	20240531	182000	57546600	19080	19080	19080	19080	0
70	20240531	181900	57546600	19080	19080	19080	19080	0
71	20240531	181800	57546600	19080	19080	19080	19080	0
72	20240531	181700	57546600	19080	19080	19080	19080	0
73	20240531	181600	57546600	19080	19080	19080	19080	0
74	20240531	181500	57546600	19080	19080	19080	19080	0
75	20240531	181400	57546600	19080	19080	19080	19080	0
76	20240531	181300	57546600	19080	19080	19080	19080	0
77	20240531	181200	57546600	19080	19080	19080	19080	0
78	20240531	181100	57546600	19080	19080	19080	19080	0
79	20240531	181000	57546600	19080	19080	19080	19080	0
80	20240531	180900	57546600	19080	19080	19080	19080	0
81	20240531	180800	57546600	19080	19080	19080	19080	0
82	20240531	180700	57546600	19080	19080	19080	19080	0
83	20240531	180600	57546600	19080	19080	19080	19080	0
84	20240531	180500	57546600	19080	19080	19080	19080	0
85	20240531	180400	57546600	19080	19080	19080	19080	0
86	20240531	180300	57546600	19080	19080	19080	19080	0
87	20240531	180200	57546600	19080	19080	19080	19080	0
88	20240531	180100	57546600	19080	19080	19080	19080	0
89	20240531	180000	57546600	19080	19080	19080	19080	0
90	20240531	175900	57546600	19080	19080	19080	19080	0
91	20240531	175800	57546600	19080	19080	19080	19080	0
92	20240531	175700	57546600	19080	19080	19080	19080	109
93	20240531	175600	57546600	19080	19080	19080	19080	0
94	20240531	175500	57546600	19080	19080	19080	19080	0
95	20240531	175400	57546600	19080	19080	19080	19080	0
96	20240531	175300	57546600	19080	19080	19080	19080	0
97	20240531	175200	57546600	19080	19080	19080	19080	0
98	20240531	175100	57546600	19080	19080	19080	19080	0
99	20240531	175000	57546600	19080	19080	19080	19080	0
100	20240531	174900	57546600	19080	19080	19080	19080	0
101	20240531	174800	57546600	19080	19080	19080	19080	0
102	20240531	174700	57546600	19080	19080	19080	19080	0
103	20240531	174600	57546600	19080	19080	19080	19080	0
104	20240531	174500	57546600	19080	19080	19080	19080	0
105	20240531	174400	57546600	19080	19080	19080	19080	0
106	20240531	174300	57546600	19080	19080	19080	19080	0
107	20240531	174200	57546600	19080	19080	19080	19080	0
108	20240531	174100	57546600	19080	19080	19080	19080	0
109	20240531	174000	57546600	19080	19080	19080	19080	0
110	20240531	173900	57546600	19080	19080	19080	19080	0
111	20240531	173800	57546600	19080	19080	19080	19080	0
112	20240531	173700	57546600	19080	19080	19080	19080	0
113	20240531	173600	57546600	19080	19080	19080	19080	0
114	20240531	173500	57546600	19080	19080	19080	19080	0
115	20240531	173400	57546600	19080	19080	19080	19080	0
116	20240531	173300	57546600	19080	19080	19080	19080	0
117	20240531	173200	57546600	19080	19080	19080	19080	0
118	20240531	173100	57546600	19080	19080	19080	19080	0
119	20240531	173000	57546600	19080	19080	19080	19080	0
120	20240531	172900	57546600	19080	19080	19080	19080	0
121	20240531	172800	57546600	19080	19080	19080	19080	0
122	20240531	172700	57546600	19080	19080	19080	19080	109
123	20240531	172600	57546600	19080	19080	19080	19080	0
124	20240531	172500	57546600	19080	19080	19080	19080	0
125	20240531	172400	57546600	19080	19080	19080	19080	0
126	20240531	172300	57546600	19080	19080	19080	19080	0
127	20240531	172200	57546600	19080	19080	19080	19080	0
128	20240531	172100	57546600	19080	19080	19080	19080	0
129	20240531	172000	57546600	19080	19080	19080	19080	0
130	20240531	171900	57546600	19080	19080	19080	19080	0
131	20240531	171800	57546600	19080	19080	19080	19080	0
132	20240531	171700	57546600	19080	19080	19080	19080	0
133	20240531	171600	57546600	19080	19080	19080	19080	0
134	20240531	171500	57546600	19080	19080	19080	19080	0
135	20240531	171400	57546600	19080	19080	19080	19080	0
136	20240531	171300	57546600	19080	19080	19080	19080	0
137	20240531	171200	57546600	19080	19080	19080	19080	0
138	20240531	171100	57546600	19080	19080	19080	19080	0
139	20240531	171000	57546600	19080	19080	19080	19080	0
140	20240531	170900	57546600	19080	19080	19080	19080	0
141	20240531	170800	57546600	19080	19080	19080	19080	0
142	20240531	170700	57546600	19080	19080	19080	19080	0
143	20240531	170600	57546600	19080	19080	19080	19080	0
144	20240531	170500	57546600	19080	19080	19080	19080	0
145	20240531	170400	57546600	19080	19080	19080	19080	0
146	20240531	170300	57546600	19080	19080	19080	19080	0
147	20240531	170200	57546600	19080	19080	19080	19080	0
148	20240531	170100	57546600	19080	19080	19080	19080	0
149	20240531	170000	57546600	19080	19080	19080	19080	0
150	20240531	165900	57546600	19080	19080	19080	19080	0
151	20240531	165800	57546600	19080	19080	19080	19080	0
152	20240531	165700	57546600	19080	19080	19080	19080	109
153	20240531	165600	57546600	19080	19080	19080	19080	0
154	20240531	165500	57546600	19080	19080	19080	19080	0
155	20240531	165400	57546600	19080	19080	19080	19080	0
156	20240531	165300	57546600	19080	19080	19080	19080	0
157	20240531	165200	57546600	19080	19080	19080	19080	0
158	20240531	165100	57546600	19080	19080	19080	19080	0
159	20240531	165000	57546600	19080	19080	19080	19080	0
160	20240531	164900	57546600	19080	19080	19080	19080	0
161	20240531	164800	57546600	19080	19080	19080	19080	0
162	20240531	164700	57546600	19080	19080	19080	19080	0
163	20240531	164600	57546600	19080	19080	19080	19080	0
164	20240531	164500	57546600	19080	19080	19080	19080	0
165	20240531	164400	57546600	19080	19080	19080	19080	0
166	20240531	164300	57546600	19080	19080	19080	19080	0
167	20240531	164200	57546600	19080	19080	19080	19080	0
168	20240531	164100	57546600	19080	19080	19080	19080	0
169	20240531	164000	57546600	19080	19080	19080	19080	0
170	20240531	163900	57546600	19080	19080	19080	19080	0
171	20240531	163800	57546600	19080	19080	19080	19080	0
172	20240531	163700	57546600	19080	19080	19080	19080	0
173	20240531	163600	57546600	19080	19080	19080	19080	0
174	20240531	163500	57546600	19080	19080	19080	19080	0
175	20240531	163400	57546600	19080	19080	19080	19080	0
176	20240531	163300	57546600	19080	19080	19080	19080	0
177	20240531	163200	57546600	19080	19080	19080	19080	0
178	20240531	163100	57546600	19080	19080	19080	19080	0
179	20240531	163000	57546600	19080	19080	19080	19080	0
180	20240531	162900	57546600	19080	19080	19080	19080	0
181	20240531	162800	57546600	19080	19080	19080	19080	0
182	20240531	162700	57546600	19080	19080	19080	19080	109
183	20240531	162600	57546600	19080	19080	19080	19080	0
184	20240531	162500	57546600	19080	19080	19080	19080	0
185	20240531	162400	57546600	19080	19080	19080	19080	0
186	20240531	162300	57546600	19080	19080	19080	19080	0
187	20240531	162200	57546600	19080	19080	19080	19080	0
188	20240531	162100	57546600	19080	19080	19080	19080	0
189	20240531	162000	57546600	19080	19080	19080	19080	0
190	20240531	161900	57546600	19080	19080	19080	19080	0
191	20240531	161800	57546600	19080	19080	19080	19080	0
192	20240531	161700	57546600	19080	19080	19080	19080	0
193	20240531	161600	57546600	19080	19080	19080	19080	0
194	20240531	161500	57546600	19080	19080	19080	19080	0
195	20240531	161400	57546600	19080	19080	19080	19080	0
196	20240531	161300	57546600	19080	19080	19080	19080	0
197	20240531	161200	57546600	19080	19080	19080	19080	0
198	20240531	161100	57546600	19080	19080	19080	19080	0
199	20240531	161000	57546600	19080	19080	19080	19080	0
200	20240531	160900	57546600	19080	19080	19080	19080	0
201	20240531	160800	57546600	19080	19080	19080	19080	0
202	20240531	160700	57546600	19080	19080	19080	19080	0
203	20240531	160600	57546600	19080	19080	19080	19080	0
204	20240531	160500	57546600	19080	19080	19080	19080	0
205	20240531	160400	57546600	19080	19080	19080	19080	0
206	20240531	160300	57546600	19080	19080	19080	19080	0
207	20240531	160200	57546600	19080	19080	19080	19080	0
208	20240531	160100	57546600	19080	19080	19080	19080	0
209	20240531	160000	57546600	19080	19080	19080	19080	0
210	20240531	155900	57546600	19080	19080	19080	19080	0
211	20240531	155800	57546600	19080	19080	19080	19080	0
212	20240531	155700	57546600	19080	19080	19080	19080	109
213	20240531	155600	57546600	19080	19080	19080	19080	0
214	20240531	155500	57546600	19080	19080	19080	19080	0
215	20240531	155400	57546600	19080	19080	19080	19080	0
216	20240531	155300	57546600	19080	19080	19080	19080	0
217	20240531	155200	57546600	19080	19080	19080	19080	0
218	20240531	155100	57546600	19080	19080	19080	19080	0
219	20240531	155000	57546600	19080	19080	19080	19080	0
220	20240531	154900	57546600	19080	19080	19080	19080	0
221	20240531	154800	57546600	19080	19080	19080	19080	0
222	20240531	154700	57546600	19080	19080	19080	19080	0
223	20240531	154600	57546600	19080	19080	19080	19080	0
224	20240531	154500	57546600	19080	19080	19080	19080	0
225	20240531	154400	57546600	19080	19080	19080	19080	0
226	20240531	154300	57546600	19080	19080	19080	19080	0
227	20240531	154200	57546600	19080	19080	19080	19080	0
228	20240531	154100	57546600	19080	19080	19080	19080	0
229	20240531	154000	57546600	19080	19080	19080	19080	0
230	20240531	153900	57546600	19080	19080	19080	19080	0
231	20240531	153800	57546600	19080	19080	19080	19080	0
232	20240531	153700	57546600	19080	19080	19080	19080	0
233	20240531	153600	57546600	19080	19080	19080	19080	0
234	20240531	153500	57546600	19080	19080	19080	19080	0
235	20240531	153400	57546600	19080	19080	19080	19080	0
236	20240531	153300	57546600	19080	19080	19080	19080	0
237	20240531	153200	57546600	19080	19080	19080	19080	0
238	20240531	153100	57546600	19080	19080	19080	19080	0
239	20240531	153000	57546600	19080	19080	19080	19080	109
240	20240531	152900	55466880	19090	19090	19090	19090	0
241	20240531	152800	55466880	19090	19090	19090	19090	0
242	20240531	152700	55466880	19090	19090	19090	19090	0
243	20240531	152600	55466880	19090	19090	19090	19090	0
244	20240531	152500	55466880	19090	19090	19090	19090	0
245	20240531	152400	55466880	19090	19090	19090	19090	0
246	20240531	152300	55466880	19090	19090	19090	19090	0
247	20240531	152200	55466880	19090	19090	19090	19090	0
248	20240531	152100	55466880	19090	19090	19090	19090	0
249	20240531	152000	55466880	19090	19090	19090	19090	0
250	20240531	151900	55466880	19090	19090	19090	19090	10
251	20240531	151800	55275980	19090	19090	19090	19090	1
252	20240531	151700	55256890	19090	19090	19090	19090	0
253	20240531	151600	55256890	19090	19090	19090	19090	0
254	20240531	151500	55256890	19090	19090	19090	19090	0
255	20240531	151400	55256890	19090	19090	19090	19090	1
256	20240531	151300	55237800	19090	19090	19090	19090	4
257	20240531	151200	55161440	19090	19090	19090	19090	0
258	20240531	151100	55161440	19090	19090	19090	19090	1
259	20240531	151000	55142350	19100	19100	19100	19100	0
260	20240531	150900	55142350	19100	19100	19100	19100	8
261	20240531	150800	54989550	19100	19100	19100	19100	0
262	20240531	150700	54989550	19100	19090	19100	19090	62
263	20240531	150600	53805950	19090	19090	19090	19090	0
264	20240531	150500	53805950	19090	19090	19090	19090	29
265	20240531	150400	53252340	19090	19090	19090	19090	0
266	20240531	150300	53252340	19090	19090	19090	19090	0
267	20240531	150200	53252340	19090	19090	19090	19090	0
268	20240531	150100	53252340	19090	19090	19090	19090	0
269	20240531	150000	53252340	19090	19090	19090	19090	0
270	20240531	145900	53252340	19090	19090	19090	19090	0
271	20240531	145800	53252340	19090	19090	19090	19090	0
272	20240531	145700	53252340	19090	19090	19090	19090	0
273	20240531	145600	53252340	19090	19090	19090	19090	0
274	20240531	145500	53252340	19090	19090	19090	19090	0
275	20240531	145400	53252340	19090	19090	19090	19090	0
276	20240531	145300	53252340	19090	19090	19090	19090	0
277	20240531	145200	53252340	19090	19090	19090	19090	0
278	20240531	145100	53252340	19090	19090	19090	19090	0
279	20240531	145000	53252340	19090	19090	19090	19090	1
280	20240531	144900	53233250	19010	19010	19010	19010	0
281	20240531	144800	53233250	19010	19010	19010	19010	0
282	20240531	144700	53233250	19010	19010	19010	19010	0
283	20240531	144600	53233250	19010	19010	19010	19010	0
284	20240531	144500	53233250	19010	19010	19010	19010	0
285	20240531	144400	53233250	19010	19010	19010	19010	0
286	20240531	144300	53233250	19010	19010	19010	19010	0
287	20240531	144200	53233250	19010	19010	19010	19010	0
288	20240531	144100	53233250	19010	19010	19010	19010	0
289	20240531	144000	53233250	19010	19010	19010	19010	0
290	20240531	143900	53233250	19010	19050	19050	19010	3
291	20240531	143800	53176150	19100	19100	19100	19100	0
292	20240531	143700	53176150	19100	19100	19100	19100	0
293	20240531	143600	53176150	19100	19100	19100	19100	0
294	20240531	143500	53176150	19100	19100	19100	19100	0
295	20240531	143400	53176150	19100	19100	19100	19100	0
296	20240531	143300	53176150	19100	19100	19100	19100	0
297	20240531	143200	53176150	19100	19100	19100	19100	40
298	20240531	143100	52412150	19100	19100	19100	19100	25
299	20240531	143000	51934650	19100	19070	19100	19070	456
300	20240531	142900	43228390	19050	19050	19050	19050	1
301	20240531	142800	43209340	19050	19050	19050	19050	8
302	20240531	142700	43056940	19080	19080	19080	19080	0
303	20240531	142600	43056940	19080	19080	19080	19080	0
304	20240531	142500	43056940	19080	19080	19080	19080	0
305	20240531	142400	43056940	19080	19080	19080	19080	0
306	20240531	142300	43056940	19080	19080	19080	19080	0
307	20240531	142200	43056940	19080	19080	19080	19080	0
308	20240531	142100	43056940	19080	19080	19080	19080	0
309	20240531	142000	43056940	19080	19080	19080	19080	0
310	20240531	141900	43056940	19080	19080	19080	19080	0
311	20240531	141800	43056940	19080	19080	19080	19080	0
312	20240531	141700	43056940	19080	19080	19080	19080	0
313	20240531	141600	43056940	19080	19080	19080	19080	0
314	20240531	141500	43056940	19080	19080	19080	19080	0
315	20240531	141400	43056940	19080	19080	19080	19080	0
316	20240531	141300	43056940	19080	19080	19080	19080	0
317	20240531	141200	43056940	19080	19080	19080	19080	0
318	20240531	141100	43056940	19080	19080	19080	19080	0
319	20240531	141000	43056940	19080	19080	19080	19080	0
320	20240531	140900	43056940	19080	19080	19080	19080	0
321	20240531	140800	43056940	19080	19080	19080	19080	0
322	20240531	140700	43056940	19080	19080	19080	19080	0
323	20240531	140600	43056940	19080	19080	19080	19080	0
324	20240531	140500	43056940	19080	19080	19080	19080	0
325	20240531	140400	43056940	19080	19080	19080	19080	0
326	20240531	140300	43056940	19080	19080	19080	19080	0
327	20240531	140200	43056940	19080	19080	19080	19080	0
328	20240531	140100	43056940	19080	19080	19080	19080	0
329	20240531	140000	43056940	19080	19080	19080	19080	0
330	20240531	135900	43056940	19080	19080	19080	19080	1
331	20240531	135800	43037860	19050	19050	19050	19050	0
332	20240531	135700	43037860	19050	19050	19050	19050	0
333	20240531	135600	43037860	19050	19050	19050	19050	1
334	20240531	135500	43018810	19080	19080	19080	19080	0
335	20240531	135400	43018810	19080	19080	19080	19080	0
336	20240531	135300	43018810	19080	19080	19080	19080	3
337	20240531	135200	42961570	19080	19080	19080	19080	1
338	20240531	135100	42942490	19050	19050	19050	19050	0
339	20240531	135000	42942490	19050	19050	19050	19050	0
340	20240531	134900	42942490	19050	19050	19050	19050	7
341	20240531	134800	42809140	19040	19040	19040	19040	0
342	20240531	134700	42809140	19040	19040	19040	19040	0
343	20240531	134600	42809140	19040	19040	19040	19040	0
344	20240531	134500	42809140	19040	19040	19040	19040	0
345	20240531	134400	42809140	19040	19040	19040	19040	0
346	20240531	134300	42809140	19040	19040	19040	19040	0
347	20240531	134200	42809140	19040	19040	19040	19040	2
348	20240531	134100	42771060	19040	19040	19040	19040	6
349	20240531	134000	42656820	19040	19040	19040	19040	0
350	20240531	133900	42656820	19040	19040	19040	19040	0
351	20240531	133800	42656820	19040	19040	19040	19040	0
352	20240531	133700	42656820	19040	19040	19040	19040	0
353	20240531	133600	42656820	19040	19040	19040	19040	0
354	20240531	133500	42656820	19040	19040	19040	19040	0
355	20240531	133400	42656820	19040	19040	19040	19040	1
356	20240531	133300	42637780	19040	19040	19040	19040	0
357	20240531	133200	42637780	19040	19040	19040	19040	0
358	20240531	133100	42637780	19040	19040	19040	19040	0
359	20240531	133000	42637780	19040	19040	19040	19040	0
360	20240531	132900	42637780	19040	19040	19040	19040	0
361	20240531	132800	42637780	19040	19040	19040	19040	2
362	20240531	132700	42599700	19040	19040	19040	19040	0
363	20240531	132600	42599700	19040	19040	19040	19040	0
364	20240531	132500	42599700	19040	19040	19040	19040	0
365	20240531	132400	42599700	19040	19040	19040	19040	0
366	20240531	132300	42599700	19040	19040	19040	19040	1
367	20240531	132200	42580660	19040	19040	19040	19040	0
368	20240531	132100	42580660	19040	19040	19040	19040	0
369	20240531	132000	42580660	19040	19040	19040	19040	0
370	20240531	131900	42580660	19040	19040	19040	19040	0
371	20240531	131800	42580660	19040	19040	19040	19040	6
372	20240531	131700	42466420	19040	19040	19040	19040	0
373	20240531	131600	42466420	19040	19040	19040	19040	0
374	20240531	131500	42466420	19040	19040	19040	19040	0
375	20240531	131400	42466420	19040	19040	19040	19040	0
376	20240531	131300	42466420	19040	19040	19040	19040	0
377	20240531	131200	42466420	19040	19040	19040	19040	0
378	20240531	131100	42466420	19040	19040	19040	19040	0
379	20240531	131000	42466420	19040	19000	19040	19000	22
380	20240531	130900	42048300	19000	19000	19000	19000	0
381	20240531	130800	42048300	19000	19000	19000	19000	26
382	20240531	130700	41554300	19000	19000	19000	19000	0
383	20240531	130600	41554300	19000	19000	19000	19000	102
384	20240531	130500	39616300	19000	19000	19000	19000	0
385	20240531	130400	39616300	19000	19000	19000	19000	0
386	20240531	130300	39616300	19000	19000	19000	19000	0
387	20240531	130200	39616300	19000	19000	19000	19000	0
388	20240531	130100	39616300	19000	19000	19000	19000	0
389	20240531	130000	39616300	19000	19000	19000	19000	0
390	20240531	125900	39616300	19000	19000	19000	19000	0
391	20240531	125800	39616300	19000	19000	19000	19000	0
392	20240531	125700	39616300	19000	19000	19000	19000	0
393	20240531	125600	39616300	19000	19000	19000	19000	0
394	20240531	125500	39616300	19000	19000	19000	19000	0
395	20240531	125400	39616300	19000	19000	19000	19000	3
396	20240531	125300	39559300	19000	19000	19000	19000	0
397	20240531	125200	39559300	19000	19000	19000	19000	0
398	20240531	125100	39559300	19000	19000	19000	19000	1
399	20240531	125000	39540300	19000	19000	19000	19000	0
400	20240531	124900	39540300	19000	19000	19000	19000	0
401	20240531	124800	39540300	19000	19000	19000	19000	5
402	20240531	124700	39445300	19000	19000	19000	19000	0
403	20240531	124600	39445300	19000	19000	19000	19000	16
404	20240531	124500	39141300	19000	19000	19000	19000	0
405	20240531	124400	39141300	19000	19000	19000	19000	0
406	20240531	124300	39141300	19000	19000	19000	19000	0
407	20240531	124200	39141300	19000	19000	19000	19000	0
408	20240531	124100	39141300	19000	19000	19000	19000	0
409	20240531	124000	39141300	19000	19000	19000	19000	0
410	20240531	123900	39141300	19000	19000	19000	19000	0
411	20240531	123800	39141300	19000	19000	19000	19000	2
412	20240531	123700	39103300	19000	19000	19000	19000	0
413	20240531	123600	39103300	19000	19000	19000	19000	0
414	20240531	123500	39103300	19000	19000	19000	19000	0
415	20240531	123400	39103300	19000	19000	19000	19000	0
416	20240531	123300	39103300	19000	19000	19000	19000	0
417	20240531	123200	39103300	19000	19000	19000	19000	14
418	20240531	123100	38837300	18960	18960	18960	18960	0
419	20240531	123000	38837300	18960	18960	18960	18960	0
420	20240531	122900	38837300	18960	18960	18960	18960	0
421	20240531	122800	38837300	18960	18960	18960	18960	0
422	20240531	122700	38837300	18960	18980	18980	18960	215
423	20240531	122600	34759100	19000	19000	19000	19000	0
424	20240531	122500	34759100	19000	19000	19000	19000	0
425	20240531	122400	34759100	19000	19000	19000	19000	0
426	20240531	122300	34759100	19000	19000	19000	19000	0
427	20240531	122200	34759100	19000	19000	19000	19000	0
428	20240531	122100	34759100	19000	19000	19000	19000	0
429	20240531	122000	34759100	19000	19000	19000	19000	0
430	20240531	121900	34759100	19000	19000	19000	19000	0
431	20240531	121800	34759100	19000	19000	19000	19000	0
432	20240531	121700	34759100	19000	19000	19000	19000	3
433	20240531	121600	34702100	18980	18980	18980	18980	0
434	20240531	121500	34702100	18980	18980	18980	18980	0
435	20240531	121400	34702100	18980	18980	18980	18980	0
436	20240531	121300	34702100	18980	18980	18980	18980	0
437	20240531	121200	34702100	18980	18990	18990	18980	42
438	20240531	121100	33904820	19000	19000	19000	19000	0
439	20240531	121000	33904820	19000	19000	19000	19000	0
440	20240531	120900	33904820	19000	19000	19000	19000	0
441	20240531	120800	33904820	19000	19000	19000	19000	0
442	20240531	120700	33904820	19000	19000	19000	19000	0
443	20240531	120600	33904820	19000	19000	19000	19000	2
444	20240531	120500	33866820	18990	18990	18990	18990	33
445	20240531	120400	33240150	18990	18990	18990	18990	0
446	20240531	120300	33240150	18990	18990	18990	18990	0
447	20240531	120200	33240150	18990	18990	18990	18990	0
448	20240531	120100	33240150	18990	18990	18990	18990	0
449	20240531	120000	33240150	18990	18990	18990	18990	20
450	20240531	115900	32860350	19000	19000	19000	19000	0
451	20240531	115800	32860350	19000	19000	19000	19000	0
452	20240531	115700	32860350	19000	19000	19000	19000	0
453	20240531	115600	32860350	19000	19000	19000	19000	0
454	20240531	115500	32860350	19000	19000	19000	19000	0
455	20240531	115400	32860350	19000	19000	19000	19000	0
456	20240531	115300	32860350	19000	19000	19000	19000	0
457	20240531	115200	32860350	19000	19000	19000	19000	0
458	20240531	115100	32860350	19000	19000	19000	19000	0
459	20240531	115000	32860350	19000	19000	19000	19000	26
460	20240531	114900	32366350	19040	19040	19040	19040	0
461	20240531	114800	32366350	19040	19040	19040	19040	0
462	20240531	114700	32366350	19040	19040	19040	19040	0
463	20240531	114600	32366350	19040	19040	19040	19040	5
464	20240531	114500	32271150	19040	19040	19040	19040	0
465	20240531	114400	32271150	19040	19040	19040	19040	0
466	20240531	114300	32271150	19040	19040	19040	19040	0
467	20240531	114200	32271150	19040	19040	19040	19040	0
468	20240531	114100	32271150	19040	19040	19040	19040	0
469	20240531	114000	32271150	19040	19040	19040	19040	0
470	20240531	113900	32271150	19040	19040	19040	19040	0
471	20240531	113800	32271150	19040	19040	19040	19040	0
472	20240531	113700	32271150	19040	19040	19040	19040	0
473	20240531	113600	32271150	19040	19040	19040	19040	0
474	20240531	113500	32271150	19040	19040	19040	19040	2
475	20240531	113400	32233070	19000	19000	19000	19000	0
476	20240531	113300	32233070	19000	19000	19000	19000	0
477	20240531	113200	32233070	19000	19000	19000	19000	0
478	20240531	113100	32233070	19000	19000	19000	19000	0
479	20240531	113000	32233070	19000	19000	19000	19000	0
480	20240531	112900	32233070	19000	19000	19000	19000	9
481	20240531	112800	32062070	19010	19010	19010	19010	31
482	20240531	112700	31472760	19010	19010	19010	19010	0
483	20240531	112600	31472760	19010	19010	19010	19010	4
484	20240531	112500	31396720	19010	19010	19010	19010	0
485	20240531	112400	31396720	19010	19010	19010	19010	12
486	20240531	112300	31168600	19040	19040	19040	19040	0
487	20240531	112200	31168600	19040	19040	19040	19040	0
488	20240531	112100	31168600	19040	19040	19040	19040	0
489	20240531	112000	31168600	19040	19040	19040	19040	0
490	20240531	111900	31168600	19040	19040	19040	19040	0
491	20240531	111800	31168600	19040	19040	19040	19040	0
492	20240531	111700	31168600	19040	19040	19040	19040	0
493	20240531	111600	31168600	19040	19040	19040	19040	0
494	20240531	111500	31168600	19040	19040	19040	19040	2
495	20240531	111400	31130520	18980	18980	18980	18980	0
496	20240531	111300	31130520	18980	18980	18980	18980	0
497	20240531	111200	31130520	18980	18980	18980	18980	0
498	20240531	111100	31130520	18980	18980	18980	18980	0
499	20240531	111000	31130520	18980	18980	18980	18980	0
500	20240531	110900	31130520	18980	18980	18980	18980	25
501	20240531	110800	30656020	18980	18980	18980	18980	0
502	20240531	110700	30656020	18980	18980	18980	18980	54
503	20240531	110600	29631100	18990	18990	18990	18990	2
504	20240531	110500	29593120	18990	18990	18990	18990	0
505	20240531	110400	29593120	18990	18990	18990	18990	0
506	20240531	110300	29593120	18990	18990	18990	18990	22
507	20240531	110200	29175340	19040	19040	19040	19040	0
508	20240531	110100	29175340	19040	19040	19040	19040	0
509	20240531	110000	29175340	19040	19040	19040	19040	0
510	20240531	105900	29175340	19040	19040	19040	19040	0
511	20240531	105800	29175340	19040	19040	19040	19040	0
512	20240531	105700	29175340	19040	19040	19040	19040	1
513	20240531	105600	29156300	18990	18990	18990	18990	0
514	20240531	105500	29156300	18990	18990	18990	18990	1
515	20240531	105400	29137310	18990	18990	18990	18990	0
516	20240531	105300	29137310	18990	18990	18990	18990	0
517	20240531	105200	29137310	18990	18990	18990	18990	20
518	20240531	105100	28757510	18990	18990	18990	18990	8
519	20240531	105000	28605590	19000	19020	19020	19000	115
520	20240531	104900	26419520	19050	19040	19050	19040	44
521	20240531	104800	25581560	19020	19020	19020	19020	2
522	20240531	104700	25543520	19020	19020	19020	19020	0
523	20240531	104600	25543520	19020	19020	19020	19020	0
524	20240531	104500	25543520	19020	19020	19020	19020	0
525	20240531	104400	25543520	19020	19020	19020	19020	0
526	20240531	104300	25543520	19020	19020	19020	19020	0
527	20240531	104200	25543520	19020	19020	19020	19020	0
528	20240531	104100	25543520	19020	19030	19030	19020	58
529	20240531	104000	24440230	19040	19040	19040	19040	0
530	20240531	103900	24440230	19040	19040	19040	19040	0
531	20240531	103800	24440230	19040	19040	19040	19040	0
532	20240531	103700	24440230	19040	19040	19040	19040	16
533	20240531	103600	24135590	19110	19110	19110	19110	0
534	20240531	103500	24135590	19110	19110	19110	19110	0
535	20240531	103400	24135590	19110	19080	19110	19080	85
536	20240531	103300	22513030	19070	19070	19070	19070	0
537	20240531	103200	22513030	19070	19070	19070	19070	0
538	20240531	103100	22513030	19070	19070	19070	19070	0
539	20240531	103000	22513030	19070	19070	19070	19070	0
540	20240531	102900	22513030	19070	19070	19070	19070	0
541	20240531	102800	22513030	19070	19070	19070	19070	0
542	20240531	102700	22513030	19070	19070	19070	19070	0
543	20240531	102600	22513030	19070	19070	19070	19070	0
544	20240531	102500	22513030	19070	19070	19070	19070	0
545	20240531	102400	22513030	19070	19070	19070	19070	0
546	20240531	102300	22513030	19070	19070	19070	19070	0
547	20240531	102200	22513030	19070	19070	19070	19070	0
548	20240531	102100	22513030	19070	19070	19070	19070	3
549	20240531	102000	22455820	19080	19080	19080	19080	0
550	20240531	101900	22455820	19080	19080	19080	19080	0
551	20240531	101800	22455820	19080	19080	19080	19080	0
552	20240531	101700	22455820	19080	19080	19080	19080	0
553	20240531	101600	22455820	19080	19080	19080	19080	1
554	20240531	101500	22436740	19080	19080	19080	19080	0
555	20240531	101400	22436740	19080	19080	19080	19080	0
556	20240531	101300	22436740	19080	19080	19080	19080	0
557	20240531	101200	22436740	19080	19080	19080	19080	0
558	20240531	101100	22436740	19080	19080	19080	19080	0
559	20240531	101000	22436740	19080	19080	19080	19080	0
560	20240531	100900	22436740	19080	19080	19080	19080	0
561	20240531	100800	22436740	19080	19080	19080	19080	0
562	20240531	100700	22436740	19080	19080	19080	19080	0
563	20240531	100600	22436740	19080	19080	19080	19080	0
564	20240531	100500	22436740	19080	19080	19080	19080	0
565	20240531	100400	22436740	19080	19080	19080	19080	0
566	20240531	100300	22436740	19080	19080	19080	19080	0
567	20240531	100200	22436740	19080	19080	19080	19080	0
568	20240531	100100	22436740	19080	19080	19080	19080	0
569	20240531	100000	22436740	19080	19080	19080	19080	0
570	20240531	095900	22436740	19080	19080	19080	19080	0
571	20240531	095800	22436740	19080	19080	19080	19080	0
572	20240531	095700	22436740	19080	19080	19080	19080	0
573	20240531	095600	22436740	19080	19030	19080	19030	2
574	20240531	095500	22398630	19080	19080	19080	19080	0
575	20240531	095400	22398630	19080	19080	19080	19080	0
576	20240531	095300	22398630	19080	19080	19080	19080	0
577	20240531	095200	22398630	19080	19080	19080	19080	2
578	20240531	095100	22360470	19080	19080	19080	19080	2
579	20240531	095000	22322310	19080	19080	19080	19080	0
580	20240531	094900	22322310	19080	19080	19080	19080	0
581	20240531	094800	22322310	19080	19080	19080	19080	0
582	20240531	094700	22322310	19080	19080	19080	19080	0
583	20240531	094600	22322310	19080	19080	19080	19080	0
584	20240531	094500	22322310	19080	19080	19080	19080	0
585	20240531	094400	22322310	19080	19080	19080	19080	0
586	20240531	094300	22322310	19080	19080	19080	19080	0
587	20240531	094200	22322310	19080	19080	19080	19080	0
588	20240531	094100	22322310	19080	19080	19080	19080	0
589	20240531	094000	22322310	19080	19080	19080	19080	0
590	20240531	093900	22322310	19080	19080	19080	19080	0
591	20240531	093800	22322310	19080	19080	19080	19080	11
592	20240531	093700	22112430	19020	19020	19020	19020	0
593	20240531	093600	22112430	19020	19020	19020	19020	0
594	20240531	093500	22112430	19020	19020	19020	19020	0
595	20240531	093400	22112430	19020	19020	19020	19020	1
596	20240531	093300	22093410	19030	19030	19030	19030	66
597	20240531	093200	20837430	19020	19020	19020	19020	9
598	20240531	093100	20666250	19030	19030	19030	19030	10
599	20240531	093000	20475950	19020	19040	19040	19020	33
600	20240531	092900	19847990	19040	19040	19040	19040	59
601	20240531	092800	18724630	19040	19040	19040	19040	5
602	20240531	092700	18629430	19030	19070	19070	19030	6
603	20240531	092600	18515050	19080	19080	19080	19080	0
604	20240531	092500	18515050	19080	19080	19080	19080	0
605	20240531	092400	18515050	19080	19080	19080	19080	15
606	20240531	092300	18228850	19080	19080	19080	19080	2
607	20240531	092200	18190690	19080	19090	19090	19080	100
608	20240531	092100	16282190	19090	19090	19090	19090	16
609	20240531	092000	15976750	19080	19070	19080	19070	19
610	20240531	091900	15614280	19080	19070	19080	19070	40
611	20240531	091800	14851150	19070	19070	19070	19070	0
612	20240531	091700	14851150	19070	19070	19070	19070	0
613	20240531	091600	14851150	19070	19070	19070	19070	30
614	20240531	091500	14279050	19070	19070	19070	19070	0
615	20240531	091400	14279050	19070	19040	19070	19040	10
616	20240531	091300	14088430	19070	19070	19070	19070	0
617	20240531	091200	14088430	19070	19070	19070	19070	0
618	20240531	091100	14088430	19070	19070	19070	19070	10
619	20240531	091000	13897730	19080	19070	19080	19070	4
620	20240531	090900	13821440	19070	19070	19070	19070	50
621	20240531	090800	12867940	19070	19070	19070	19070	2
622	20240531	090700	12829800	19070	19060	19070	19060	50
623	20240531	090600	11876790	19060	19060	19060	19060	0
624	20240531	090500	11876790	19060	19060	19060	19060	0
625	20240531	090400	11876790	19060	19060	19060	19060	10
626	20240531	090300	11686190	19060	19060	19060	19060	0
627	20240531	090200	11686190	19060	19060	19060	19060	3
628	20240531	090100	11629010	18990	18990	18990	18990	20
629	20240531	090000	11249210	18970	18970	18970	18970	593