KissMeData/000440/min/candle-20240531.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240531	183100	343142260	19110	19110	19110	19110	949
3	20240531	183000	343142260	19110	19110	19110	19110	0
4	20240531	182900	343142260	19110	19110	19110	19110	0
5	20240531	182800	343142260	19110	19110	19110	19110	0
6	20240531	182700	343142260	19110	19110	19110	19110	0
7	20240531	182600	343142260	19110	19110	19110	19110	0
8	20240531	182500	343142260	19110	19110	19110	19110	0
9	20240531	182400	343142260	19110	19110	19110	19110	0
10	20240531	182300	343142260	19110	19110	19110	19110	0
11	20240531	182200	343142260	19110	19110	19110	19110	0
12	20240531	182100	343142260	19110	19110	19110	19110	0
13	20240531	182000	343142260	19110	19110	19110	19110	0
14	20240531	181900	343142260	19110	19110	19110	19110	0
15	20240531	181800	343142260	19110	19110	19110	19110	0
16	20240531	181700	343142260	19110	19110	19110	19110	0
17	20240531	181600	343142260	19110	19110	19110	19110	0
18	20240531	181500	343142260	19110	19110	19110	19110	0
19	20240531	181400	343142260	19110	19110	19110	19110	0
20	20240531	181300	343142260	19110	19110	19110	19110	0
21	20240531	181200	343142260	19110	19110	19110	19110	0
22	20240531	181100	343142260	19110	19110	19110	19110	0
23	20240531	181000	343142260	19110	19110	19110	19110	0
24	20240531	180900	343142260	19110	19110	19110	19110	0
25	20240531	180800	343142260	19110	19110	19110	19110	0
26	20240531	180700	343142260	19110	19110	19110	19110	0
27	20240531	180600	343142260	19110	19110	19110	19110	0
28	20240531	180500	343142260	19110	19110	19110	19110	0
29	20240531	180400	343142260	19110	19110	19110	19110	0
30	20240531	180300	343142260	19110	19110	19110	19110	0
31	20240531	180200	343142260	19110	19110	19110	19110	0
32	20240531	180100	343142260	19110	19110	19110	19110	949
33	20240531	180000	343142260	19110	19110	19110	19110	0
34	20240531	175900	343142260	19110	19110	19110	19110	0
35	20240531	175800	343142260	19110	19110	19110	19110	0
36	20240531	175700	343142260	19110	19110	19110	19110	0
37	20240531	175600	343142260	19110	19110	19110	19110	0
38	20240531	175500	343142260	19110	19110	19110	19110	0
39	20240531	175400	343142260	19110	19110	19110	19110	0
40	20240531	175300	343142260	19110	19110	19110	19110	0
41	20240531	175200	343142260	19110	19110	19110	19110	0
42	20240531	175100	343142260	19110	19110	19110	19110	0
43	20240531	175000	343142260	19110	19110	19110	19110	0
44	20240531	174900	343142260	19110	19110	19110	19110	0
45	20240531	174800	343142260	19110	19110	19110	19110	0
46	20240531	174700	343142260	19110	19110	19110	19110	0
47	20240531	174600	343142260	19110	19110	19110	19110	0
48	20240531	174500	343142260	19110	19110	19110	19110	0
49	20240531	174400	343142260	19110	19110	19110	19110	0
50	20240531	174300	343142260	19110	19110	19110	19110	0
51	20240531	174200	343142260	19110	19110	19110	19110	0
52	20240531	174100	343142260	19110	19110	19110	19110	0
53	20240531	174000	343142260	19110	19110	19110	19110	0
54	20240531	173900	343142260	19110	19110	19110	19110	0
55	20240531	173800	343142260	19110	19110	19110	19110	0
56	20240531	173700	343142260	19110	19110	19110	19110	0
57	20240531	173600	343142260	19110	19110	19110	19110	0
58	20240531	173500	343142260	19110	19110	19110	19110	0
59	20240531	173400	343142260	19110	19110	19110	19110	0
60	20240531	173300	343142260	19110	19110	19110	19110	0
61	20240531	173200	343142260	19110	19110	19110	19110	0
62	20240531	173100	343142260	19110	19110	19110	19110	949
63	20240531	173000	343142260	19110	19110	19110	19110	0
64	20240531	172900	343142260	19110	19110	19110	19110	0
65	20240531	172800	343142260	19110	19110	19110	19110	0
66	20240531	172700	343142260	19110	19110	19110	19110	0
67	20240531	172600	343142260	19110	19110	19110	19110	0
68	20240531	172500	343142260	19110	19110	19110	19110	0
69	20240531	172400	343142260	19110	19110	19110	19110	0
70	20240531	172300	343142260	19110	19110	19110	19110	0
71	20240531	172200	343142260	19110	19110	19110	19110	0
72	20240531	172100	343142260	19110	19110	19110	19110	0
73	20240531	172000	343142260	19110	19110	19110	19110	0
74	20240531	171900	343142260	19110	19110	19110	19110	0
75	20240531	171800	343142260	19110	19110	19110	19110	0
76	20240531	171700	343142260	19110	19110	19110	19110	0
77	20240531	171600	343142260	19110	19110	19110	19110	0
78	20240531	171500	343142260	19110	19110	19110	19110	0
79	20240531	171400	343142260	19110	19110	19110	19110	0
80	20240531	171300	343142260	19110	19110	19110	19110	0
81	20240531	171200	343142260	19110	19110	19110	19110	0
82	20240531	171100	343142260	19110	19110	19110	19110	0
83	20240531	171000	343142260	19110	19110	19110	19110	0
84	20240531	170900	343142260	19110	19110	19110	19110	0
85	20240531	170800	343142260	19110	19110	19110	19110	0
86	20240531	170700	343142260	19110	19110	19110	19110	0
87	20240531	170600	343142260	19110	19110	19110	19110	0
88	20240531	170500	343142260	19110	19110	19110	19110	0
89	20240531	170400	343142260	19110	19110	19110	19110	0
90	20240531	170300	343142260	19110	19110	19110	19110	0
91	20240531	170200	343142260	19110	19110	19110	19110	0
92	20240531	170100	343142260	19110	19110	19110	19110	949
93	20240531	170000	343142260	19110	19110	19110	19110	0
94	20240531	165900	343142260	19110	19110	19110	19110	0
95	20240531	165800	343142260	19110	19110	19110	19110	0
96	20240531	165700	343142260	19110	19110	19110	19110	0
97	20240531	165600	343142260	19110	19110	19110	19110	0
98	20240531	165500	343142260	19110	19110	19110	19110	0
99	20240531	165400	343142260	19110	19110	19110	19110	0
100	20240531	165300	343142260	19110	19110	19110	19110	0
101	20240531	165200	343142260	19110	19110	19110	19110	0
102	20240531	165100	343142260	19110	19110	19110	19110	0
103	20240531	165000	343142260	19110	19110	19110	19110	0
104	20240531	164900	343142260	19110	19110	19110	19110	0
105	20240531	164800	343142260	19110	19110	19110	19110	0
106	20240531	164700	343142260	19110	19110	19110	19110	0
107	20240531	164600	343142260	19110	19110	19110	19110	0
108	20240531	164500	343142260	19110	19110	19110	19110	0
109	20240531	164400	343142260	19110	19110	19110	19110	0
110	20240531	164300	343142260	19110	19110	19110	19110	0
111	20240531	164200	343142260	19110	19110	19110	19110	0
112	20240531	164100	343142260	19110	19110	19110	19110	0
113	20240531	164000	343142260	19110	19110	19110	19110	0
114	20240531	163900	343142260	19110	19110	19110	19110	0
115	20240531	163800	343142260	19110	19110	19110	19110	0
116	20240531	163700	343142260	19110	19110	19110	19110	0
117	20240531	163600	343142260	19110	19110	19110	19110	0
118	20240531	163500	343142260	19110	19110	19110	19110	0
119	20240531	163400	343142260	19110	19110	19110	19110	0
120	20240531	163300	343142260	19110	19110	19110	19110	0
121	20240531	163200	343142260	19110	19110	19110	19110	0
122	20240531	163100	343142260	19110	19110	19110	19110	949
123	20240531	163000	343142260	19110	19110	19110	19110	0
124	20240531	162900	343142260	19110	19110	19110	19110	0
125	20240531	162800	343142260	19110	19110	19110	19110	0
126	20240531	162700	343142260	19110	19110	19110	19110	0
127	20240531	162600	343142260	19110	19110	19110	19110	0
128	20240531	162500	343142260	19110	19110	19110	19110	0
129	20240531	162400	343142260	19110	19110	19110	19110	0
130	20240531	162300	343142260	19110	19110	19110	19110	0
131	20240531	162200	343142260	19110	19110	19110	19110	0
132	20240531	162100	343142260	19110	19110	19110	19110	0
133	20240531	162000	343142260	19110	19110	19110	19110	0
134	20240531	161900	343142260	19110	19110	19110	19110	0
135	20240531	161800	343142260	19110	19110	19110	19110	0
136	20240531	161700	343142260	19110	19110	19110	19110	0
137	20240531	161600	343142260	19110	19110	19110	19110	0
138	20240531	161500	343142260	19110	19110	19110	19110	0
139	20240531	161400	343142260	19110	19110	19110	19110	0
140	20240531	161300	343142260	19110	19110	19110	19110	0
141	20240531	161200	343142260	19110	19110	19110	19110	0
142	20240531	161100	343142260	19110	19110	19110	19110	0
143	20240531	161000	343142260	19110	19110	19110	19110	0
144	20240531	160900	343142260	19110	19110	19110	19110	0
145	20240531	160800	343142260	19110	19110	19110	19110	0
146	20240531	160700	343142260	19110	19110	19110	19110	0
147	20240531	160600	343142260	19110	19110	19110	19110	0
148	20240531	160500	343142260	19110	19110	19110	19110	0
149	20240531	160400	343142260	19110	19110	19110	19110	0
150	20240531	160300	343142260	19110	19110	19110	19110	0
151	20240531	160200	343142260	19110	19110	19110	19110	0
152	20240531	160100	343142260	19110	19110	19110	19110	949
153	20240531	160000	343142260	19110	19110	19110	19110	0
154	20240531	155900	343142260	19110	19110	19110	19110	0
155	20240531	155800	343142260	19110	19110	19110	19110	0
156	20240531	155700	343142260	19110	19110	19110	19110	0
157	20240531	155600	343142260	19110	19110	19110	19110	0
158	20240531	155500	343142260	19110	19110	19110	19110	0
159	20240531	155400	343142260	19110	19110	19110	19110	0
160	20240531	155300	343142260	19110	19110	19110	19110	0
161	20240531	155200	343142260	19110	19110	19110	19110	0
162	20240531	155100	343142260	19110	19110	19110	19110	0
163	20240531	155000	343142260	19110	19110	19110	19110	0
164	20240531	154900	343142260	19110	19110	19110	19110	0
165	20240531	154800	343142260	19110	19110	19110	19110	0
166	20240531	154700	343142260	19110	19110	19110	19110	0
167	20240531	154600	343142260	19110	19110	19110	19110	0
168	20240531	154500	343142260	19110	19110	19110	19110	0
169	20240531	154400	343142260	19110	19110	19110	19110	0
170	20240531	154300	343142260	19110	19110	19110	19110	0
171	20240531	154200	343142260	19110	19110	19110	19110	0
172	20240531	154100	343142260	19110	19110	19110	19110	0
173	20240531	154000	343142260	19110	19110	19110	19110	0
174	20240531	153900	343142260	19110	19110	19110	19110	0
175	20240531	153800	343142260	19110	19110	19110	19110	0
176	20240531	153700	343142260	19110	19110	19110	19110	0
177	20240531	153600	343142260	19110	19110	19110	19110	0
178	20240531	153500	343142260	19110	19110	19110	19110	0
179	20240531	153400	343142260	19110	19110	19110	19110	0
180	20240531	153300	343142260	19110	19110	19110	19110	0
181	20240531	153200	343142260	19110	19110	19110	19110	0
182	20240531	153100	343142260	19110	19110	19110	19110	949
183	20240531	153000	343142260	19110	19110	19110	19110	949
184	20240531	152900	325006870	19110	19110	19110	19110	0
185	20240531	152800	325006870	19110	19110	19110	19110	0
186	20240531	152700	325006870	19110	19110	19110	19110	0
187	20240531	152600	325006870	19110	19110	19110	19110	0
188	20240531	152500	325006870	19110	19110	19110	19110	0
189	20240531	152400	325006870	19110	19110	19110	19110	0
190	20240531	152300	325006870	19110	19110	19110	19110	0
191	20240531	152200	325006870	19110	19110	19110	19110	0
192	20240531	152100	325006870	19110	19110	19110	19110	0
193	20240531	152000	325006870	19110	19110	19110	19110	0
194	20240531	151900	325006870	19110	19110	19110	19110	0
195	20240531	151800	325006870	19110	19110	19110	19110	133
196	20240531	151700	322465240	19110	19110	19110	19110	90
197	20240531	151600	320745340	19110	19110	19110	19110	6
198	20240531	151500	320630680	19140	19140	19140	19140	515
199	20240531	151400	310773580	19140	19140	19140	19140	0
200	20240531	151300	310773580	19140	19130	19140	19130	206
201	20240531	151200	306832610	19130	19130	19130	19130	50
202	20240531	151100	305876110	19100	19100	19100	19100	0
203	20240531	151000	305876110	19100	19090	19100	19090	24
204	20240531	150900	305417720	19090	19090	19090	19090	13
205	20240531	150800	305169550	19090	19080	19090	19080	389
206	20240531	150700	297746950	19080	19080	19080	19080	0
207	20240531	150600	297746950	19080	19090	19090	19080	468
208	20240531	150500	288817410	19080	19080	19080	19080	0
209	20240531	150400	288817410	19080	19080	19080	19080	0
210	20240531	150300	288817410	19080	19080	19090	19080	76
211	20240531	150200	287367090	19050	19050	19050	19050	0
212	20240531	150100	287367090	19050	19050	19050	19050	0
213	20240531	150000	287367090	19050	19050	19050	19050	0
214	20240531	145900	287367090	19050	19050	19050	19050	0
215	20240531	145800	287367090	19050	19050	19050	19050	0
216	20240531	145700	287367090	19050	19050	19050	19050	0
217	20240531	145600	287367090	19050	19050	19050	19050	0
218	20240531	145500	287367090	19050	19050	19050	19050	21
219	20240531	145400	286967040	19050	19050	19050	19050	0
220	20240531	145300	286967040	19050	19050	19050	19050	101
221	20240531	145200	285042990	19050	19050	19050	19050	0
222	20240531	145100	285042990	19050	19050	19050	19050	0
223	20240531	145000	285042990	19050	19050	19050	19050	0
224	20240531	144900	285042990	19050	19050	19050	19050	0
225	20240531	144800	285042990	19050	19050	19050	19050	0
226	20240531	144700	285042990	19050	19050	19050	19050	3
227	20240531	144600	284985840	19050	19050	19050	19050	0
228	20240531	144500	284985840	19050	19050	19050	19050	1
229	20240531	144400	284966790	19060	19060	19060	19060	56
230	20240531	144300	283899430	19060	19060	19060	19060	6
231	20240531	144200	283785070	19050	19050	19050	19050	0
232	20240531	144100	283785070	19050	19050	19050	19050	10
233	20240531	144000	283594570	19070	19070	19070	19070	0
234	20240531	143900	283594570	19070	19070	19070	19070	339
235	20240531	143800	277129840	19090	19090	19090	19090	0
236	20240531	143700	277129840	19090	19090	19090	19090	11
237	20240531	143600	276919850	19160	19160	19160	19160	0
238	20240531	143500	276919850	19160	19170	19170	19160	45
239	20240531	143400	276057350	19180	19120	19180	19120	1296
240	20240531	143300	251243600	19120	19110	19120	19110	5
241	20240531	143200	251148010	19090	19000	19090	19000	224
242	20240531	143100	246872750	19100	19060	19100	19060	197
243	20240531	143000	243110810	19090	19070	19090	19070	282
244	20240531	142900	237727540	19090	19090	19090	19090	0
245	20240531	142800	237727540	19090	19090	19090	19090	0
246	20240531	142700	237727540	19090	19090	19090	19090	0
247	20240531	142600	237727540	19090	19090	19090	19090	0
248	20240531	142500	237727540	19090	19090	19090	19090	0
249	20240531	142400	237727540	19090	19090	19090	19090	0
250	20240531	142300	237727540	19090	19090	19090	19090	0
251	20240531	142200	237727540	19090	19090	19090	19090	0
252	20240531	142100	237727540	19090	19090	19090	19090	0
253	20240531	142000	237727540	19090	19090	19090	19090	0
254	20240531	141900	237727540	19090	19000	19090	19000	314
255	20240531	141800	231742170	19050	19050	19050	19050	0
256	20240531	141700	231742170	19050	19050	19050	19050	0
257	20240531	141600	231742170	19050	19050	19050	19050	0
258	20240531	141500	231742170	19050	19050	19050	19050	0
259	20240531	141400	231742170	19050	19050	19050	19050	0
260	20240531	141300	231742170	19050	19050	19050	19050	0
261	20240531	141200	231742170	19050	19050	19050	19050	0
262	20240531	141100	231742170	19050	19050	19050	19050	0
263	20240531	141000	231742170	19050	19050	19050	19050	0
264	20240531	140900	231742170	19050	19050	19050	19050	0
265	20240531	140800	231742170	19050	19050	19050	19050	0
266	20240531	140700	231742170	19050	19050	19050	19050	0
267	20240531	140600	231742170	19050	19050	19050	19050	53
268	20240531	140500	230732520	19060	19060	19060	19060	0
269	20240531	140400	230732520	19060	19060	19060	19060	16
270	20240531	140300	230427560	19050	19050	19050	19050	0
271	20240531	140200	230427560	19050	19030	19050	19030	148
272	20240531	140100	227610190	18980	18980	18980	18980	0
273	20240531	140000	227610190	18980	18980	18980	18980	0
274	20240531	135900	227610190	18980	18980	18980	18980	0
275	20240531	135800	227610190	18980	18980	18980	18980	0
276	20240531	135700	227610190	18980	18980	18980	18980	0
277	20240531	135600	227610190	18980	18980	18980	18980	29
278	20240531	135500	227059770	18980	18980	18980	18980	0
279	20240531	135400	227059770	18980	18980	18980	18980	0
280	20240531	135300	227059770	18980	18980	18980	18980	0
281	20240531	135200	227059770	18980	18980	18980	18980	0
282	20240531	135100	227059770	18980	18980	18980	18980	0
283	20240531	135000	227059770	18980	18980	18980	18980	0
284	20240531	134900	227059770	18980	18980	18980	18980	0
285	20240531	134800	227059770	18980	18980	18980	18980	0
286	20240531	134700	227059770	18980	18980	18980	18980	0
287	20240531	134600	227059770	18980	18980	18980	18980	0
288	20240531	134500	227059770	18980	18980	18980	18980	0
289	20240531	134400	227059770	18980	18980	18980	18980	0
290	20240531	134300	227059770	18980	18980	18980	18980	66
291	20240531	134200	225807090	18980	18980	18980	18980	0
292	20240531	134100	225807090	18980	18980	18980	18980	0
293	20240531	134000	225807090	18980	18980	18980	18980	0
294	20240531	133900	225807090	18980	18980	18980	18980	0
295	20240531	133800	225807090	18980	18980	18980	18980	0
296	20240531	133700	225807090	18980	18980	18980	18980	0
297	20240531	133600	225807090	18980	18980	18980	18980	0
298	20240531	133500	225807090	18980	18980	18980	18980	0
299	20240531	133400	225807090	18980	18980	18980	18980	0
300	20240531	133300	225807090	18980	18980	18980	18980	0
301	20240531	133200	225807090	18980	18980	18980	18980	0
302	20240531	133100	225807090	18980	18980	18980	18980	219
303	20240531	133000	221650470	19000	19000	19000	19000	1
304	20240531	132900	221631470	19000	19000	19000	19000	25
305	20240531	132800	221156470	18970	18970	18970	18970	0
306	20240531	132700	221156470	18970	18970	18970	18970	0
307	20240531	132600	221156470	18970	18970	18970	18970	2
308	20240531	132500	221118530	18970	18970	18970	18970	0
309	20240531	132400	221118530	18970	18970	18970	18970	0
310	20240531	132300	221118530	18970	18970	18970	18970	0
311	20240531	132200	221118530	18970	18970	18970	18970	0
312	20240531	132100	221118530	18970	18970	18970	18970	0
313	20240531	132000	221118530	18970	18970	18970	18970	0
314	20240531	131900	221118530	18970	18970	18970	18970	0
315	20240531	131800	221118530	18970	18970	18970	18970	0
316	20240531	131700	221118530	18970	18970	18970	18970	0
317	20240531	131600	221118530	18970	18970	18970	18970	0
318	20240531	131500	221118530	18970	18970	18970	18970	10
319	20240531	131400	220928830	18970	18980	18980	18970	166
320	20240531	131300	217779150	18970	18970	18970	18970	0
321	20240531	131200	217779150	18970	18970	18970	18970	0
322	20240531	131100	217779150	18970	18970	18970	18970	30
323	20240531	131000	217210050	18960	18960	18960	18960	0
324	20240531	130900	217210050	18960	18960	18960	18960	0
325	20240531	130800	217210050	18960	18960	18960	18960	0
326	20240531	130700	217210050	18960	18960	18960	18960	0
327	20240531	130600	217210050	18960	18960	18960	18960	0
328	20240531	130500	217210050	18960	18960	18960	18960	0
329	20240531	130400	217210050	18960	18960	18960	18960	0
330	20240531	130300	217210050	18960	18960	18960	18960	0
331	20240531	130200	217210050	18960	18960	18960	18960	0
332	20240531	130100	217210050	18960	18960	18960	18960	0
333	20240531	130000	217210050	18960	18960	18960	18960	0
334	20240531	125900	217210050	18960	18960	18960	18960	0
335	20240531	125800	217210050	18960	18960	18960	18960	0
336	20240531	125700	217210050	18960	18960	18960	18960	0
337	20240531	125600	217210050	18960	18960	18960	18960	368
338	20240531	125500	210232770	18960	18960	18960	18960	0
339	20240531	125400	210232770	18960	18960	18960	18960	0
340	20240531	125300	210232770	18960	18960	18960	18960	0
341	20240531	125200	210232770	18960	18960	18960	18960	0
342	20240531	125100	210232770	18960	18960	18960	18960	0
343	20240531	125000	210232770	18960	18960	18960	18960	30
344	20240531	124900	209663970	18960	18960	18960	18960	0
345	20240531	124800	209663970	18960	18960	18960	18960	1
346	20240531	124700	209645010	18960	18960	18960	18960	0
347	20240531	124600	209645010	18960	18960	18960	18960	0
348	20240531	124500	209645010	18960	18960	18960	18960	1
349	20240531	124400	209626050	18960	18960	18960	18960	0
350	20240531	124300	209626050	18960	18960	18960	18960	4
351	20240531	124200	209550210	19000	19000	19000	19000	0
352	20240531	124100	209550210	19000	19000	19000	19000	100
353	20240531	124000	207650210	18950	18950	18950	18950	159
354	20240531	123900	204637160	18960	18960	18960	18960	846
355	20240531	123800	188597000	19000	19000	19000	19000	1
356	20240531	123700	188578000	18960	18960	18960	18960	0
357	20240531	123600	188578000	18960	18960	18960	18960	0
358	20240531	123500	188578000	18960	18960	18960	18960	0
359	20240531	123400	188578000	18960	18960	18960	18960	0
360	20240531	123300	188578000	18960	18960	18960	18960	0
361	20240531	123200	188578000	18960	18960	18960	18960	0
362	20240531	123100	188578000	18960	18960	18960	18960	0
363	20240531	123000	188578000	18960	18960	18960	18960	0
364	20240531	122900	188578000	18960	18960	18960	18960	0
365	20240531	122800	188578000	18960	18960	18960	18960	0
366	20240531	122700	188578000	18960	18970	18970	18960	246
367	20240531	122600	183913750	18990	18990	18990	18990	4
368	20240531	122500	183837790	18990	18990	18990	18990	0
369	20240531	122400	183837790	18990	18990	18990	18990	0
370	20240531	122300	183837790	18990	18990	18990	18990	0
371	20240531	122200	183837790	18990	18990	18990	18990	0
372	20240531	122100	183837790	18990	18990	18990	18990	175
373	20240531	122000	180514540	18990	18990	18990	18990	0
374	20240531	121900	180514540	18990	18990	18990	18990	0
375	20240531	121800	180514540	18990	18990	18990	18990	0
376	20240531	121700	180514540	18990	18990	18990	18990	0
377	20240531	121600	180514540	18990	18990	18990	18990	0
378	20240531	121500	180514540	18990	18990	18990	18990	253
379	20240531	121400	175710070	18990	18990	18990	18990	0
380	20240531	121300	175710070	18990	18990	18990	18990	0
381	20240531	121200	175710070	18990	18990	18990	18990	0
382	20240531	121100	175710070	18990	18990	18990	18990	0
383	20240531	121000	175710070	18990	18990	18990	18990	0
384	20240531	120900	175710070	18990	18990	18990	18990	0
385	20240531	120800	175710070	18990	18990	18990	18990	0
386	20240531	120700	175710070	18990	18990	18990	18990	0
387	20240531	120600	175710070	18990	18990	18990	18990	5
388	20240531	120500	175615120	18990	18990	18990	18990	7
389	20240531	120400	175482190	18990	18990	18990	18990	0
390	20240531	120300	175482190	18990	18990	18990	18990	0
391	20240531	120200	175482190	18990	18990	18990	18990	1
392	20240531	120100	175463200	19000	19000	19000	19000	0
393	20240531	120000	175463200	19000	19000	19000	19000	0
394	20240531	115900	175463200	19000	19000	19000	19000	0
395	20240531	115800	175463200	19000	19000	19000	19000	1
396	20240531	115700	175444200	18990	18990	18990	18990	0
397	20240531	115600	175444200	18990	18990	18990	18990	143
398	20240531	115500	172728630	18990	18990	18990	18990	8
399	20240531	115400	172576710	19000	19000	19000	19000	1
400	20240531	115300	172557710	19000	19000	19000	19000	0
401	20240531	115200	172557710	19000	19000	19000	19000	0
402	20240531	115100	172557710	19000	19000	19000	19000	8
403	20240531	115000	172405710	19000	19000	19000	19000	3
404	20240531	114900	172348710	19000	19000	19000	19000	0
405	20240531	114800	172348710	19000	19000	19000	19000	0
406	20240531	114700	172348710	19000	19010	19010	19000	5
407	20240531	114600	172253700	19010	19010	19010	19010	0
408	20240531	114500	172253700	19010	19010	19010	19010	4
409	20240531	114400	172177660	19040	19040	19040	19040	0
410	20240531	114300	172177660	19040	19040	19040	19040	0
411	20240531	114200	172177660	19040	19040	19040	19040	0
412	20240531	114100	172177660	19040	19040	19040	19040	1
413	20240531	114000	172158620	19000	19000	19000	19000	37
414	20240531	113900	171455620	19000	19000	19000	19000	81
415	20240531	113800	169916620	19000	19000	19000	19000	0
416	20240531	113700	169916620	19000	19010	19010	19000	50
417	20240531	113600	168966610	19000	19000	19000	19000	0
418	20240531	113500	168966610	19000	19000	19000	19000	0
419	20240531	113400	168966610	19000	19000	19000	19000	0
420	20240531	113300	168966610	19000	19000	19000	19000	0
421	20240531	113200	168966610	19000	19000	19000	19000	0
422	20240531	113100	168966610	19000	19000	19000	19000	0
423	20240531	113000	168966610	19000	19000	19000	19000	0
424	20240531	112900	168966610	19000	19010	19010	19000	14
425	20240531	112800	168700600	19040	19030	19040	19030	200
426	20240531	112700	164893350	19030	19000	19030	19000	7
427	20240531	112600	164760200	19000	19000	19000	19000	0
428	20240531	112500	164760200	19000	19000	19000	19000	20
429	20240531	112400	164380200	19040	19040	19040	19040	6
430	20240531	112300	164265960	19040	19040	19040	19040	2
431	20240531	112200	164227880	19040	19040	19040	19040	0
432	20240531	112100	164227880	19040	19040	19040	19040	0
433	20240531	112000	164227880	19040	19040	19040	19040	0
434	20240531	111900	164227880	19040	19040	19040	19040	0
435	20240531	111800	164227880	19040	19040	19040	19040	2
436	20240531	111700	164189800	19000	19000	19000	19000	0
437	20240531	111600	164189800	19000	19000	19000	19000	0
438	20240531	111500	164189800	19000	19000	19000	19000	0
439	20240531	111400	164189800	19000	19000	19000	19000	0
440	20240531	111300	164189800	19000	19000	19000	19000	0
441	20240531	111200	164189800	19000	19000	19000	19000	300
442	20240531	111100	158489800	19000	19000	19000	19000	0
443	20240531	111000	158489800	19000	19000	19000	19000	0
444	20240531	110900	158489800	19000	19000	19000	19000	0
445	20240531	110800	158489800	19000	19000	19000	19000	50
446	20240531	110700	157539800	18990	18990	18990	18990	50
447	20240531	110600	156590300	19000	19000	19000	19000	6
448	20240531	110500	156476300	19040	19040	19040	19040	0
449	20240531	110400	156476300	19040	19040	19040	19040	43
450	20240531	110300	155657580	19040	19040	19040	19040	0
451	20240531	110200	155657580	19040	19040	19040	19040	0
452	20240531	110100	155657580	19040	19040	19040	19040	0
453	20240531	110000	155657580	19040	19040	19040	19040	5
454	20240531	105900	155562380	18950	18950	18950	18950	0
455	20240531	105800	155562380	18950	18950	18950	18950	0
456	20240531	105700	155562380	18950	19050	19050	18950	524
457	20240531	105600	145619860	19050	19050	19050	19050	11
458	20240531	105500	145410310	19050	19050	19050	19050	0
459	20240531	105400	145410310	19050	19050	19050	19050	0
460	20240531	105300	145410310	19050	19050	19050	19050	1
461	20240531	105200	145391260	18980	18980	18980	18980	0
462	20240531	105100	145391260	18980	18980	18980	18980	1
463	20240531	105000	145372280	18980	18980	18980	18980	0
464	20240531	104900	145372280	18980	18980	18980	18980	1
465	20240531	104800	145353300	18980	18980	18980	18980	3
466	20240531	104700	145296360	18960	18970	18970	18960	28
467	20240531	104600	144765390	18950	18980	18980	18950	67
468	20240531	104500	143494790	18980	18980	18980	18980	1
469	20240531	104400	143475810	18980	18980	18980	18980	19
470	20240531	104300	143115190	18980	18980	18980	18980	72
471	20240531	104200	141748630	18980	19000	19000	18980	120
472	20240531	104100	139471000	19000	19010	19010	19000	147
473	20240531	104000	136677670	19020	19020	19020	19020	7
474	20240531	103900	136544530	19020	19020	19020	19020	131
475	20240531	103800	134052910	19020	19030	19030	19020	5
476	20240531	103700	133957800	19090	19090	19090	19090	1
477	20240531	103600	133938710	19030	19030	19030	19030	0
478	20240531	103500	133938710	19030	19030	19030	19030	0
479	20240531	103400	133938710	19030	19040	19040	19030	108
480	20240531	103300	131882920	19090	19090	19090	19090	0
481	20240531	103200	131882920	19090	19090	19090	19090	12
482	20240531	103100	131653840	19090	19090	19090	19090	0
483	20240531	103000	131653840	19090	19090	19090	19090	0
484	20240531	102900	131653840	19090	19090	19090	19090	0
485	20240531	102800	131653840	19090	19090	19090	19090	1
486	20240531	102700	131634750	19040	19040	19040	19040	5
487	20240531	102600	131539550	19090	19090	19090	19090	0
488	20240531	102500	131539550	19090	19080	19090	19080	2
489	20240531	102400	131501380	19090	19090	19090	19090	0
490	20240531	102300	131501380	19090	19090	19090	19090	0
491	20240531	102200	131501380	19090	19070	19090	19070	310
492	20240531	102100	125587860	19070	19070	19070	19070	171
493	20240531	102000	122326890	19070	19070	19070	19070	0
494	20240531	101900	122326890	19070	19070	19070	19070	0
495	20240531	101800	122326890	19070	19070	19070	19070	36
496	20240531	101700	121640370	19070	19070	19070	19070	0
497	20240531	101600	121640370	19070	19070	19070	19070	0
498	20240531	101500	121640370	19070	19070	19070	19070	0
499	20240531	101400	121640370	19070	19070	19070	19070	6
500	20240531	101300	121525950	19110	19110	19110	19110	0
501	20240531	101200	121525950	19110	19110	19110	19110	0
502	20240531	101100	121525950	19110	19110	19110	19110	0
503	20240531	101000	121525950	19110	19120	19120	19110	6
504	20240531	100900	121411280	19130	19130	19130	19130	251
505	20240531	100800	116609650	19130	19130	19130	19130	1
506	20240531	100700	116590520	19120	19130	19130	19120	122
507	20240531	100600	114257240	19190	19190	19190	19190	0
508	20240531	100500	114257240	19190	19180	19190	19180	446
509	20240531	100400	105698540	19130	19130	19130	19130	0
510	20240531	100300	105698540	19130	19130	19130	19130	0
511	20240531	100200	105698540	19130	19160	19160	19130	28
512	20240531	100100	105162180	19160	19160	19160	19160	0
513	20240531	100000	105162180	19160	19160	19160	19160	1
514	20240531	095900	105143020	19160	19160	19160	19160	0
515	20240531	095800	105143020	19160	19160	19160	19160	20
516	20240531	095700	104759820	19160	19160	19180	19160	201
517	20240531	095600	100908640	19150	19130	19150	19130	310
518	20240531	095500	94978140	19120	19120	19120	19120	5
519	20240531	095400	94882540	19120	19000	19120	19000	206
520	20240531	095300	90943940	19120	19070	19120	19070	96
521	20240531	095200	89111520	19130	19130	19130	19130	0
522	20240531	095100	89111520	19130	19130	19130	19130	3
523	20240531	095000	89054130	19130	19060	19130	19060	1344
524	20240531	094900	63393170	19000	19000	19000	19000	0
525	20240531	094800	63393170	19000	19000	19000	19000	0
526	20240531	094700	63393170	19000	19000	19000	19000	0
527	20240531	094600	63393170	19000	19000	19000	19000	4
528	20240531	094500	63317170	18980	18980	18980	18980	5
529	20240531	094400	63222270	19000	19000	19000	19000	125
530	20240531	094300	60847270	19000	19000	19000	19000	0
531	20240531	094200	60847270	19000	19000	19000	19000	0
532	20240531	094100	60847270	19000	19010	19010	19000	145
533	20240531	094000	58091270	19060	19060	19060	19060	4
534	20240531	093900	58015030	19080	19080	19080	19080	0
535	20240531	093800	58015030	19080	19080	19080	19080	0
536	20240531	093700	58015030	19080	19080	19080	19080	0
537	20240531	093600	58015030	19080	19080	19080	19080	0
538	20240531	093500	58015030	19080	18970	19080	18970	351
539	20240531	093400	51356450	19080	19080	19080	19080	0
540	20240531	093300	51356450	19080	19080	19080	19080	50
541	20240531	093200	50402450	19080	19080	19080	19080	0
542	20240531	093100	50402450	19080	19080	19080	19080	2
543	20240531	093000	50364290	19080	18950	19080	18940	190
544	20240531	092900	46750540	18950	18950	18950	18950	0
545	20240531	092800	46750540	18950	18950	18950	18950	3
546	20240531	092700	46693690	18940	18940	18940	18940	0
547	20240531	092600	46693690	18940	19080	19080	18940	37
548	20240531	092500	45992380	19080	19080	19080	19080	1
549	20240531	092400	45973300	19000	19000	19000	19000	90
550	20240531	092300	44263300	19090	19090	19090	19090	1
551	20240531	092200	44244210	19090	19090	19090	19090	3
552	20240531	092100	44186940	19090	19060	19090	19060	163
553	20240531	092000	41077830	19000	19000	19000	19000	9
554	20240531	091900	40906830	19000	19010	19010	19000	37
555	20240531	091800	40203790	19030	19030	19030	19030	0
556	20240531	091700	40203790	19030	19030	19030	19030	188
557	20240531	091600	36626150	19030	19030	19030	19030	99
558	20240531	091500	34742180	18940	19040	19040	18940	229
559	20240531	091400	30401030	19030	19030	19030	19030	0
560	20240531	091300	30401030	19030	19030	19030	19030	46
561	20240531	091200	29525650	19000	19010	19010	19000	11
562	20240531	091100	29316630	19030	19030	19030	19030	286
563	20240531	091000	23874050	19030	19020	19040	19020	30
564	20240531	090900	23303180	19020	19020	19020	19020	1
565	20240531	090800	23284160	19020	19020	19020	19020	0
566	20240531	090700	23284160	19020	19020	19020	19020	0
567	20240531	090600	23284160	19020	19010	19030	19010	8
568	20240531	090500	23131990	19010	18930	19010	18930	379
569	20240531	090400	15947330	18930	18930	18930	18930	67
570	20240531	090300	14679020	18930	18930	18930	18930	3
571	20240531	090200	14622230	18950	18950	18950	18950	1
572	20240531	090100	14603280	18950	18880	18950	18810	146
573	20240531	090000	11856040	18960	18970	18970	18900	625