KissMeData/019440/min/candle-20240530.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240530	190500	63379360	13730	13730	13730	13730	15
3	20240530	190400	63379360	13730	13730	13730	13730	0
4	20240530	190300	63379360	13730	13730	13730	13730	0
5	20240530	190200	63379360	13730	13730	13730	13730	0
6	20240530	190100	63379360	13730	13730	13730	13730	0
7	20240530	190000	63379360	13730	13730	13730	13730	0
8	20240530	185900	63379360	13730	13730	13730	13730	0
9	20240530	185800	63379360	13730	13730	13730	13730	0
10	20240530	185700	63379360	13730	13730	13730	13730	0
11	20240530	185600	63379360	13730	13730	13730	13730	0
12	20240530	185500	63379360	13730	13730	13730	13730	0
13	20240530	185400	63379360	13730	13730	13730	13730	0
14	20240530	185300	63379360	13730	13730	13730	13730	0
15	20240530	185200	63379360	13730	13730	13730	13730	0
16	20240530	185100	63379360	13730	13730	13730	13730	0
17	20240530	185000	63379360	13730	13730	13730	13730	0
18	20240530	184900	63379360	13730	13730	13730	13730	0
19	20240530	184800	63379360	13730	13730	13730	13730	0
20	20240530	184700	63379360	13730	13730	13730	13730	0
21	20240530	184600	63379360	13730	13730	13730	13730	0
22	20240530	184500	63379360	13730	13730	13730	13730	0
23	20240530	184400	63379360	13730	13730	13730	13730	0
24	20240530	184300	63379360	13730	13730	13730	13730	0
25	20240530	184200	63379360	13730	13730	13730	13730	0
26	20240530	184100	63379360	13730	13730	13730	13730	0
27	20240530	184000	63379360	13730	13730	13730	13730	0
28	20240530	183900	63379360	13730	13730	13730	13730	0
29	20240530	183800	63379360	13730	13730	13730	13730	0
30	20240530	183700	63379360	13730	13730	13730	13730	0
31	20240530	183600	63379360	13730	13730	13730	13730	0
32	20240530	183500	63379360	13730	13730	13730	13730	15
33	20240530	183400	63379360	13730	13730	13730	13730	0
34	20240530	183300	63379360	13730	13730	13730	13730	0
35	20240530	183200	63379360	13730	13730	13730	13730	0
36	20240530	183100	63379360	13730	13730	13730	13730	0
37	20240530	183000	63379360	13730	13730	13730	13730	0
38	20240530	182900	63379360	13730	13730	13730	13730	0
39	20240530	182800	63379360	13730	13730	13730	13730	0
40	20240530	182700	63379360	13730	13730	13730	13730	0
41	20240530	182600	63379360	13730	13730	13730	13730	0
42	20240530	182500	63379360	13730	13730	13730	13730	0
43	20240530	182400	63379360	13730	13730	13730	13730	0
44	20240530	182300	63379360	13730	13730	13730	13730	0
45	20240530	182200	63379360	13730	13730	13730	13730	0
46	20240530	182100	63379360	13730	13730	13730	13730	0
47	20240530	182000	63379360	13730	13730	13730	13730	0
48	20240530	181900	63379360	13730	13730	13730	13730	0
49	20240530	181800	63379360	13730	13730	13730	13730	0
50	20240530	181700	63379360	13730	13730	13730	13730	0
51	20240530	181600	63379360	13730	13730	13730	13730	0
52	20240530	181500	63379360	13730	13730	13730	13730	0
53	20240530	181400	63379360	13730	13730	13730	13730	0
54	20240530	181300	63379360	13730	13730	13730	13730	0
55	20240530	181200	63379360	13730	13730	13730	13730	0
56	20240530	181100	63379360	13730	13730	13730	13730	0
57	20240530	181000	63379360	13730	13730	13730	13730	0
58	20240530	180900	63379360	13730	13730	13730	13730	0
59	20240530	180800	63379360	13730	13730	13730	13730	0
60	20240530	180700	63379360	13730	13730	13730	13730	0
61	20240530	180600	63379360	13730	13730	13730	13730	0
62	20240530	180500	63379360	13730	13730	13730	13730	15
63	20240530	180400	63379360	13730	13730	13730	13730	0
64	20240530	180300	63379360	13730	13730	13730	13730	0
65	20240530	180200	63379360	13730	13730	13730	13730	0
66	20240530	180100	63379360	13730	13730	13730	13730	0
67	20240530	180000	63379360	13730	13730	13730	13730	0
68	20240530	175900	63379360	13730	13730	13730	13730	0
69	20240530	175800	63379360	13730	13730	13730	13730	0
70	20240530	175700	63379360	13730	13730	13730	13730	0
71	20240530	175600	63379360	13730	13730	13730	13730	0
72	20240530	175500	63379360	13730	13730	13730	13730	0
73	20240530	175400	63379360	13730	13730	13730	13730	0
74	20240530	175300	63379360	13730	13730	13730	13730	0
75	20240530	175200	63379360	13730	13730	13730	13730	0
76	20240530	175100	63379360	13730	13730	13730	13730	0
77	20240530	175000	63379360	13730	13730	13730	13730	0
78	20240530	174900	63379360	13730	13730	13730	13730	0
79	20240530	174800	63379360	13730	13730	13730	13730	0
80	20240530	174700	63379360	13730	13730	13730	13730	0
81	20240530	174600	63379360	13730	13730	13730	13730	0
82	20240530	174500	63379360	13730	13730	13730	13730	0
83	20240530	174400	63379360	13730	13730	13730	13730	0
84	20240530	174300	63379360	13730	13730	13730	13730	0
85	20240530	174200	63379360	13730	13730	13730	13730	0
86	20240530	174100	63379360	13730	13730	13730	13730	0
87	20240530	174000	63379360	13730	13730	13730	13730	0
88	20240530	173900	63379360	13730	13730	13730	13730	0
89	20240530	173800	63379360	13730	13730	13730	13730	0
90	20240530	173700	63379360	13730	13730	13730	13730	0
91	20240530	173600	63379360	13730	13730	13730	13730	0
92	20240530	173500	63379360	13730	13730	13730	13730	15
93	20240530	173400	63379360	13730	13730	13730	13730	0
94	20240530	173300	63379360	13730	13730	13730	13730	0
95	20240530	173200	63379360	13730	13730	13730	13730	0
96	20240530	173100	63379360	13730	13730	13730	13730	0
97	20240530	173000	63379360	13730	13730	13730	13730	0
98	20240530	172900	63379360	13730	13730	13730	13730	0
99	20240530	172800	63379360	13730	13730	13730	13730	0
100	20240530	172700	63379360	13730	13730	13730	13730	0
101	20240530	172600	63379360	13730	13730	13730	13730	0
102	20240530	172500	63379360	13730	13730	13730	13730	0
103	20240530	172400	63379360	13730	13730	13730	13730	0
104	20240530	172300	63379360	13730	13730	13730	13730	0
105	20240530	172200	63379360	13730	13730	13730	13730	0
106	20240530	172100	63379360	13730	13730	13730	13730	0
107	20240530	172000	63379360	13730	13730	13730	13730	0
108	20240530	171900	63379360	13730	13730	13730	13730	0
109	20240530	171800	63379360	13730	13730	13730	13730	0
110	20240530	171700	63379360	13730	13730	13730	13730	0
111	20240530	171600	63379360	13730	13730	13730	13730	0
112	20240530	171500	63379360	13730	13730	13730	13730	0
113	20240530	171400	63379360	13730	13730	13730	13730	0
114	20240530	171300	63379360	13730	13730	13730	13730	0
115	20240530	171200	63379360	13730	13730	13730	13730	0
116	20240530	171100	63379360	13730	13730	13730	13730	0
117	20240530	171000	63379360	13730	13730	13730	13730	0
118	20240530	170900	63379360	13730	13730	13730	13730	0
119	20240530	170800	63379360	13730	13730	13730	13730	0
120	20240530	170700	63379360	13730	13730	13730	13730	0
121	20240530	170600	63379360	13730	13730	13730	13730	0
122	20240530	170500	63379360	13730	13730	13730	13730	15
123	20240530	170400	63379360	13730	13730	13730	13730	0
124	20240530	170300	63379360	13730	13730	13730	13730	0
125	20240530	170200	63379360	13730	13730	13730	13730	0
126	20240530	170100	63379360	13730	13730	13730	13730	0
127	20240530	170000	63379360	13730	13730	13730	13730	0
128	20240530	165900	63379360	13730	13730	13730	13730	0
129	20240530	165800	63379360	13730	13730	13730	13730	0
130	20240530	165700	63379360	13730	13730	13730	13730	0
131	20240530	165600	63379360	13730	13730	13730	13730	0
132	20240530	165500	63379360	13730	13730	13730	13730	0
133	20240530	165400	63379360	13730	13730	13730	13730	0
134	20240530	165300	63379360	13730	13730	13730	13730	0
135	20240530	165200	63379360	13730	13730	13730	13730	0
136	20240530	165100	63379360	13730	13730	13730	13730	0
137	20240530	165000	63379360	13730	13730	13730	13730	0
138	20240530	164900	63379360	13730	13730	13730	13730	0
139	20240530	164800	63379360	13730	13730	13730	13730	0
140	20240530	164700	63379360	13730	13730	13730	13730	0
141	20240530	164600	63379360	13730	13730	13730	13730	0
142	20240530	164500	63379360	13730	13730	13730	13730	0
143	20240530	164400	63379360	13730	13730	13730	13730	0
144	20240530	164300	63379360	13730	13730	13730	13730	0
145	20240530	164200	63379360	13730	13730	13730	13730	0
146	20240530	164100	63379360	13730	13730	13730	13730	0
147	20240530	164000	63379360	13730	13730	13730	13730	0
148	20240530	163900	63379360	13730	13730	13730	13730	0
149	20240530	163800	63379360	13730	13730	13730	13730	0
150	20240530	163700	63379360	13730	13730	13730	13730	0
151	20240530	163600	63379360	13730	13730	13730	13730	0
152	20240530	163500	63379360	13730	13730	13730	13730	15
153	20240530	163400	63379360	13730	13730	13730	13730	0
154	20240530	163300	63379360	13730	13730	13730	13730	0
155	20240530	163200	63379360	13730	13730	13730	13730	0
156	20240530	163100	63379360	13730	13730	13730	13730	0
157	20240530	163000	63379360	13730	13730	13730	13730	0
158	20240530	162900	63379360	13730	13730	13730	13730	0
159	20240530	162800	63379360	13730	13730	13730	13730	0
160	20240530	162700	63379360	13730	13730	13730	13730	0
161	20240530	162600	63379360	13730	13730	13730	13730	0
162	20240530	162500	63379360	13730	13730	13730	13730	0
163	20240530	162400	63379360	13730	13730	13730	13730	0
164	20240530	162300	63379360	13730	13730	13730	13730	0
165	20240530	162200	63379360	13730	13730	13730	13730	0
166	20240530	162100	63379360	13730	13730	13730	13730	0
167	20240530	162000	63379360	13730	13730	13730	13730	0
168	20240530	161900	63379360	13730	13730	13730	13730	0
169	20240530	161800	63379360	13730	13730	13730	13730	0
170	20240530	161700	63379360	13730	13730	13730	13730	0
171	20240530	161600	63379360	13730	13730	13730	13730	0
172	20240530	161500	63379360	13730	13730	13730	13730	0
173	20240530	161400	63379360	13730	13730	13730	13730	0
174	20240530	161300	63379360	13730	13730	13730	13730	0
175	20240530	161200	63379360	13730	13730	13730	13730	0
176	20240530	161100	63379360	13730	13730	13730	13730	0
177	20240530	161000	63379360	13730	13730	13730	13730	0
178	20240530	160900	63379360	13730	13730	13730	13730	0
179	20240530	160800	63379360	13730	13730	13730	13730	0
180	20240530	160700	63379360	13730	13730	13730	13730	0
181	20240530	160600	63379360	13730	13730	13730	13730	0
182	20240530	160500	63379360	13730	13730	13730	13730	15
183	20240530	160400	63379360	13730	13730	13730	13730	0
184	20240530	160300	63379360	13730	13730	13730	13730	0
185	20240530	160200	63379360	13730	13730	13730	13730	0
186	20240530	160100	63379360	13730	13730	13730	13730	0
187	20240530	160000	63379360	13730	13730	13730	13730	0
188	20240530	155900	63379360	13730	13730	13730	13730	0
189	20240530	155800	63379360	13730	13730	13730	13730	0
190	20240530	155700	63379360	13730	13730	13730	13730	0
191	20240530	155600	63379360	13730	13730	13730	13730	0
192	20240530	155500	63379360	13730	13730	13730	13730	0
193	20240530	155400	63379360	13730	13730	13730	13730	0
194	20240530	155300	63379360	13730	13730	13730	13730	0
195	20240530	155200	63379360	13730	13730	13730	13730	0
196	20240530	155100	63379360	13730	13730	13730	13730	0
197	20240530	155000	63379360	13730	13730	13730	13730	0
198	20240530	154900	63379360	13730	13730	13730	13730	0
199	20240530	154800	63379360	13730	13730	13730	13730	0
200	20240530	154700	63379360	13730	13730	13730	13730	0
201	20240530	154600	63379360	13730	13730	13730	13730	0
202	20240530	154500	63379360	13730	13730	13730	13730	0
203	20240530	154400	63379360	13730	13730	13730	13730	0
204	20240530	154300	63379360	13730	13730	13730	13730	0
205	20240530	154200	63379360	13730	13730	13730	13730	0
206	20240530	154100	63379360	13730	13730	13730	13730	0
207	20240530	154000	63379360	13730	13730	13730	13730	0
208	20240530	153900	63379360	13730	13730	13730	13730	0
209	20240530	153800	63379360	13730	13730	13730	13730	0
210	20240530	153700	63379360	13730	13730	13730	13730	0
211	20240530	153600	63379360	13730	13730	13730	13730	0
212	20240530	153500	63379360	13730	13730	13730	13730	15
213	20240530	153400	63379360	13730	13730	13730	13730	0
214	20240530	153300	63379360	13730	13730	13730	13730	0
215	20240530	153200	63379360	13730	13730	13730	13730	0
216	20240530	153100	63379360	13730	13730	13730	13730	0
217	20240530	153000	63379360	13730	13730	13730	13730	15
218	20240530	152900	63173410	13740	13740	13740	13740	0
219	20240530	152800	63173410	13740	13740	13740	13740	0
220	20240530	152700	63173410	13740	13740	13740	13740	0
221	20240530	152600	63173410	13740	13740	13740	13740	0
222	20240530	152500	63173410	13740	13740	13740	13740	0
223	20240530	152400	63173410	13740	13740	13740	13740	0
224	20240530	152300	63173410	13740	13740	13740	13740	0
225	20240530	152200	63173410	13740	13740	13740	13740	0
226	20240530	152100	63173410	13740	13740	13740	13740	0
227	20240530	152000	63173410	13740	13740	13740	13740	0
228	20240530	151900	63173410	13740	13720	13740	13720	704
229	20240530	151800	53513970	13720	13720	13720	13720	0
230	20240530	151700	53513970	13720	13720	13720	13720	149
231	20240530	151600	51469690	13710	13710	13710	13710	100
232	20240530	151500	50098690	13710	13710	13710	13710	0
233	20240530	151400	50098690	13710	13710	13710	13710	0
234	20240530	151300	50098690	13710	13710	13710	13710	10
235	20240530	151200	49961590	13710	13710	13710	13710	0
236	20240530	151100	49961590	13710	13710	13710	13710	0
237	20240530	151000	49961590	13710	13710	13710	13710	0
238	20240530	150900	49961590	13710	13710	13710	13710	0
239	20240530	150800	49961590	13710	13710	13710	13710	0
240	20240530	150700	49961590	13710	13710	13710	13710	0
241	20240530	150600	49961590	13710	13710	13710	13710	3
242	20240530	150500	49920460	13710	13710	13710	13710	0
243	20240530	150400	49920460	13710	13710	13710	13710	80
244	20240530	150300	48823660	13710	13710	13710	13710	0
245	20240530	150200	48823660	13710	13710	13710	13710	0
246	20240530	150100	48823660	13710	13710	13710	13710	0
247	20240530	150000	48823660	13710	13710	13710	13710	0
248	20240530	145900	48823660	13710	13710	13710	13710	1
249	20240530	145800	48809950	13710	13710	13710	13710	0
250	20240530	145700	48809950	13710	13710	13710	13710	0
251	20240530	145600	48809950	13710	13710	13710	13710	0
252	20240530	145500	48809950	13710	13710	13710	13710	0
253	20240530	145400	48809950	13710	13710	13710	13710	0
254	20240530	145300	48809950	13710	13710	13710	13710	6
255	20240530	145200	48727690	13690	13690	13690	13690	0
256	20240530	145100	48727690	13690	13690	13690	13690	0
257	20240530	145000	48727690	13690	13690	13690	13690	0
258	20240530	144900	48727690	13690	13690	13690	13690	0
259	20240530	144800	48727690	13690	13690	13690	13690	71
260	20240530	144700	47755700	13690	13690	13690	13690	0
261	20240530	144600	47755700	13690	13690	13690	13690	0
262	20240530	144500	47755700	13690	13700	13700	13690	50
263	20240530	144400	47071010	13690	13690	13690	13690	0
264	20240530	144300	47071010	13690	13690	13690	13690	0
265	20240530	144200	47071010	13690	13690	13690	13690	0
266	20240530	144100	47071010	13690	13690	13690	13690	0
267	20240530	144000	47071010	13690	13690	13690	13690	0
268	20240530	143900	47071010	13690	13690	13690	13690	0
269	20240530	143800	47071010	13690	13690	13690	13690	0
270	20240530	143700	47071010	13690	13690	13690	13690	0
271	20240530	143600	47071010	13690	13690	13690	13690	0
272	20240530	143500	47071010	13690	13690	13690	13690	0
273	20240530	143400	47071010	13690	13690	13690	13690	0
274	20240530	143300	47071010	13690	13690	13690	13690	0
275	20240530	143200	47071010	13690	13690	13690	13690	0
276	20240530	143100	47071010	13690	13690	13690	13690	0
277	20240530	143000	47071010	13690	13690	13690	13690	0
278	20240530	142900	47071010	13690	13690	13690	13690	0
279	20240530	142800	47071010	13690	13690	13690	13690	0
280	20240530	142700	47071010	13690	13690	13690	13690	0
281	20240530	142600	47071010	13690	13690	13690	13690	0
282	20240530	142500	47071010	13690	13690	13690	13690	0
283	20240530	142400	47071010	13690	13690	13690	13690	0
284	20240530	142300	47071010	13690	13690	13690	13690	0
285	20240530	142200	47071010	13690	13690	13690	13690	0
286	20240530	142100	47071010	13690	13690	13690	13690	0
287	20240530	142000	47071010	13690	13690	13690	13690	0
288	20240530	141900	47071010	13690	13690	13690	13690	0
289	20240530	141800	47071010	13690	13690	13690	13690	0
290	20240530	141700	47071010	13690	13690	13690	13690	0
291	20240530	141600	47071010	13690	13690	13690	13690	0
292	20240530	141500	47071010	13690	13690	13690	13690	0
293	20240530	141400	47071010	13690	13690	13690	13690	0
294	20240530	141300	47071010	13690	13690	13690	13690	0
295	20240530	141200	47071010	13690	13690	13690	13690	0
296	20240530	141100	47071010	13690	13690	13690	13690	0
297	20240530	141000	47071010	13690	13690	13690	13690	37
298	20240530	140900	46564480	13710	13710	13710	13710	0
299	20240530	140800	46564480	13710	13710	13710	13710	20
300	20240530	140700	46290280	13690	13690	13690	13690	0
301	20240530	140600	46290280	13690	13690	13690	13690	1
302	20240530	140500	46276590	13690	13690	13690	13690	0
303	20240530	140400	46276590	13690	13690	13690	13690	0
304	20240530	140300	46276590	13690	13690	13690	13690	0
305	20240530	140200	46276590	13690	13690	13690	13690	10
306	20240530	140100	46139690	13690	13690	13690	13690	0
307	20240530	140000	46139690	13690	13690	13690	13690	688
308	20240530	135900	36720970	13690	13690	13690	13690	0
309	20240530	135800	36720970	13690	13690	13690	13690	0
310	20240530	135700	36720970	13690	13690	13690	13690	0
311	20240530	135600	36720970	13690	13690	13690	13690	0
312	20240530	135500	36720970	13690	13690	13690	13690	0
313	20240530	135400	36720970	13690	13690	13690	13690	0
314	20240530	135300	36720970	13690	13690	13690	13690	0
315	20240530	135200	36720970	13690	13690	13690	13690	0
316	20240530	135100	36720970	13690	13690	13690	13690	0
317	20240530	135000	36720970	13690	13690	13690	13690	0
318	20240530	134900	36720970	13690	13690	13690	13690	0
319	20240530	134800	36720970	13690	13690	13690	13690	20
320	20240530	134700	36447170	13700	13700	13700	13700	2
321	20240530	134600	36419770	13700	13700	13700	13700	0
322	20240530	134500	36419770	13700	13700	13700	13700	8
323	20240530	134400	36310170	13690	13690	13690	13690	16
324	20240530	134300	36091130	13700	13700	13710	13700	154
325	20240530	134200	33981230	13710	13710	13710	13710	15
326	20240530	134100	33775580	13710	13710	13710	13710	2
327	20240530	134000	33748160	13710	13710	13710	13710	0
328	20240530	133900	33748160	13710	13710	13710	13710	0
329	20240530	133800	33748160	13710	13710	13710	13710	0
330	20240530	133700	33748160	13710	13710	13710	13710	0
331	20240530	133600	33748160	13710	13710	13710	13710	0
332	20240530	133500	33748160	13710	13710	13710	13710	0
333	20240530	133400	33748160	13710	13710	13710	13710	0
334	20240530	133300	33748160	13710	13710	13710	13710	108
335	20240530	133200	32267480	13710	13710	13710	13710	49
336	20240530	133100	31595690	13710	13710	13710	13710	0
337	20240530	133000	31595690	13710	13710	13710	13710	0
338	20240530	132900	31595690	13710	13710	13710	13710	0
339	20240530	132800	31595690	13710	13710	13710	13710	0
340	20240530	132700	31595690	13710	13710	13710	13710	0
341	20240530	132600	31595690	13710	13710	13710	13710	30
342	20240530	132500	31184390	13720	13720	13720	13720	0
343	20240530	132400	31184390	13720	13720	13720	13720	0
344	20240530	132300	31184390	13720	13720	13720	13720	0
345	20240530	132200	31184390	13720	13720	13720	13720	0
346	20240530	132100	31184390	13720	13720	13720	13720	0
347	20240530	132000	31184390	13720	13720	13720	13720	0
348	20240530	131900	31184390	13720	13720	13720	13720	9
349	20240530	131800	31060910	13720	13720	13720	13720	0
350	20240530	131700	31060910	13720	13720	13720	13720	1
351	20240530	131600	31047190	13710	13710	13710	13710	0
352	20240530	131500	31047190	13710	13710	13710	13710	0
353	20240530	131400	31047190	13710	13710	13710	13710	2
354	20240530	131300	31019770	13720	13720	13720	13720	0
355	20240530	131200	31019770	13720	13720	13720	13720	0
356	20240530	131100	31019770	13720	13720	13720	13720	0
357	20240530	131000	31019770	13720	13710	13720	13710	76
358	20240530	130900	29977070	13710	13710	13710	13710	0
359	20240530	130800	29977070	13710	13710	13710	13710	0
360	20240530	130700	29977070	13710	13710	13710	13710	0
361	20240530	130600	29977070	13710	13710	13710	13710	0
362	20240530	130500	29977070	13710	13710	13710	13710	0
363	20240530	130400	29977070	13710	13710	13710	13710	0
364	20240530	130300	29977070	13710	13710	13710	13710	0
365	20240530	130200	29977070	13710	13710	13710	13710	0
366	20240530	130100	29977070	13710	13710	13710	13710	0
367	20240530	130000	29977070	13710	13710	13710	13710	10
368	20240530	125900	29839970	13720	13720	13720	13720	0
369	20240530	125800	29839970	13720	13720	13720	13720	0
370	20240530	125700	29839970	13720	13720	13720	13720	2
371	20240530	125600	29812530	13720	13720	13720	13720	0
372	20240530	125500	29812530	13720	13720	13720	13720	0
373	20240530	125400	29812530	13720	13720	13720	13720	0
374	20240530	125300	29812530	13720	13720	13720	13720	0
375	20240530	125200	29812530	13720	13720	13720	13720	0
376	20240530	125100	29812530	13720	13720	13720	13720	2
377	20240530	125000	29785090	13720	13720	13720	13720	0
378	20240530	124900	29785090	13720	13720	13720	13720	0
379	20240530	124800	29785090	13720	13720	13720	13720	5
380	20240530	124700	29716490	13720	13720	13720	13720	0
381	20240530	124600	29716490	13720	13720	13720	13720	0
382	20240530	124500	29716490	13720	13720	13720	13720	0
383	20240530	124400	29716490	13720	13720	13720	13720	0
384	20240530	124300	29716490	13720	13720	13720	13720	0
385	20240530	124200	29716490	13720	13720	13720	13720	0
386	20240530	124100	29716490	13720	13720	13720	13720	10
387	20240530	124000	29579290	13720	13720	13720	13720	0
388	20240530	123900	29579290	13720	13720	13720	13720	0
389	20240530	123800	29579290	13720	13720	13720	13720	0
390	20240530	123700	29579290	13720	13720	13720	13720	0
391	20240530	123600	29579290	13720	13720	13720	13720	0
392	20240530	123500	29579290	13720	13720	13720	13720	0
393	20240530	123400	29579290	13720	13720	13720	13720	300
394	20240530	123300	25463290	13720	13720	13720	13720	0
395	20240530	123200	25463290	13720	13720	13720	13720	0
396	20240530	123100	25463290	13720	13720	13720	13720	0
397	20240530	123000	25463290	13720	13720	13720	13720	0
398	20240530	122900	25463290	13720	13720	13720	13720	0
399	20240530	122800	25463290	13720	13720	13720	13720	0
400	20240530	122700	25463290	13720	13720	13720	13720	0
401	20240530	122600	25463290	13720	13720	13720	13720	0
402	20240530	122500	25463290	13720	13720	13720	13720	0
403	20240530	122400	25463290	13720	13720	13720	13720	0
404	20240530	122300	25463290	13720	13720	13720	13720	0
405	20240530	122200	25463290	13720	13720	13720	13720	0
406	20240530	122100	25463290	13720	13720	13720	13720	14
407	20240530	122000	25271210	13720	13720	13720	13720	0
408	20240530	121900	25271210	13720	13720	13720	13720	0
409	20240530	121800	25271210	13720	13720	13720	13720	0
410	20240530	121700	25271210	13720	13720	13720	13720	0
411	20240530	121600	25271210	13720	13720	13720	13720	0
412	20240530	121500	25271210	13720	13720	13720	13720	0
413	20240530	121400	25271210	13720	13720	13720	13720	0
414	20240530	121300	25271210	13720	13720	13720	13720	0
415	20240530	121200	25271210	13720	13720	13720	13720	0
416	20240530	121100	25271210	13720	13720	13720	13720	0
417	20240530	121000	25271210	13720	13720	13720	13720	2
418	20240530	120900	25243770	13720	13720	13720	13720	0
419	20240530	120800	25243770	13720	13720	13720	13720	0
420	20240530	120700	25243770	13720	13710	13720	13710	501
421	20240530	120600	18375050	13720	13720	13720	13720	0
422	20240530	120500	18375050	13720	13720	13720	13720	5
423	20240530	120400	18306450	13720	13720	13720	13720	0
424	20240530	120300	18306450	13720	13720	13720	13720	0
425	20240530	120200	18306450	13720	13720	13720	13720	0
426	20240530	120100	18306450	13720	13720	13720	13720	0
427	20240530	120000	18306450	13720	13720	13720	13720	0
428	20240530	115900	18306450	13720	13710	13720	13710	3
429	20240530	115800	18265310	13720	13720	13720	13720	0
430	20240530	115700	18265310	13720	13720	13720	13720	0
431	20240530	115600	18265310	13720	13720	13720	13720	0
432	20240530	115500	18265310	13720	13720	13720	13720	0
433	20240530	115400	18265310	13720	13720	13720	13720	0
434	20240530	115300	18265310	13720	13720	13720	13720	0
435	20240530	115200	18265310	13720	13720	13720	13720	0
436	20240530	115100	18265310	13720	13720	13720	13720	1
437	20240530	115000	18251590	13720	13720	13720	13720	0
438	20240530	114900	18251590	13720	13720	13720	13720	0
439	20240530	114800	18251590	13720	13720	13720	13720	0
440	20240530	114700	18251590	13720	13720	13720	13720	0
441	20240530	114600	18251590	13720	13720	13720	13720	0
442	20240530	114500	18251590	13720	13720	13720	13720	0
443	20240530	114400	18251590	13720	13720	13720	13720	2
444	20240530	114300	18224150	13720	13720	13720	13720	0
445	20240530	114200	18224150	13720	13720	13720	13720	0
446	20240530	114100	18224150	13720	13720	13720	13720	43
447	20240530	114000	17634190	13720	13720	13720	13720	0
448	20240530	113900	17634190	13720	13720	13720	13720	0
449	20240530	113800	17634190	13720	13720	13720	13720	0
450	20240530	113700	17634190	13720	13720	13720	13720	0
451	20240530	113600	17634190	13720	13720	13720	13720	0
452	20240530	113500	17634190	13720	13720	13720	13720	0
453	20240530	113400	17634190	13720	13720	13720	13720	0
454	20240530	113300	17634190	13720	13720	13720	13720	0
455	20240530	113200	17634190	13720	13720	13720	13720	0
456	20240530	113100	17634190	13720	13720	13720	13720	0
457	20240530	113000	17634190	13720	13720	13720	13720	0
458	20240530	112900	17634190	13720	13720	13720	13720	0
459	20240530	112800	17634190	13720	13720	13720	13720	0
460	20240530	112700	17634190	13720	13720	13720	13720	0
461	20240530	112600	17634190	13720	13730	13730	13720	35
462	20240530	112500	17153810	13730	13730	13730	13730	51
463	20240530	112400	16453580	13730	13730	13730	13730	0
464	20240530	112300	16453580	13730	13730	13730	13730	0
465	20240530	112200	16453580	13730	13730	13730	13730	1
466	20240530	112100	16439850	13730	13730	13730	13730	0
467	20240530	112000	16439850	13730	13730	13730	13730	0
468	20240530	111900	16439850	13730	13730	13730	13730	1
469	20240530	111800	16426120	13720	13720	13720	13720	0
470	20240530	111700	16426120	13720	13720	13720	13720	1
471	20240530	111600	16412400	13720	13720	13720	13720	50
472	20240530	111500	15726400	13720	13720	13720	13720	0
473	20240530	111400	15726400	13720	13720	13720	13720	0
474	20240530	111300	15726400	13720	13720	13720	13720	0
475	20240530	111200	15726400	13720	13730	13730	13720	6
476	20240530	111100	15644070	13730	13730	13730	13730	0
477	20240530	111000	15644070	13730	13720	13730	13720	3
478	20240530	110900	15602900	13720	13720	13720	13720	0
479	20240530	110800	15602900	13720	13720	13720	13720	7
480	20240530	110700	15506860	13720	13720	13720	13720	0
481	20240530	110600	15506860	13720	13720	13720	13720	0
482	20240530	110500	15506860	13720	13720	13720	13720	0
483	20240530	110400	15506860	13720	13720	13720	13720	0
484	20240530	110300	15506860	13720	13720	13720	13720	0
485	20240530	110200	15506860	13720	13720	13720	13720	4
486	20240530	110100	15451980	13710	13710	13710	13710	24
487	20240530	110000	15122940	13710	13710	13710	13710	0
488	20240530	105900	15122940	13710	13710	13710	13710	0
489	20240530	105800	15122940	13710	13710	13710	13710	0
490	20240530	105700	15122940	13710	13710	13710	13710	0
491	20240530	105600	15122940	13710	13710	13710	13710	0
492	20240530	105500	15122940	13710	13710	13710	13710	0
493	20240530	105400	15122940	13710	13710	13710	13710	0
494	20240530	105300	15122940	13710	13710	13710	13710	0
495	20240530	105200	15122940	13710	13710	13710	13710	0
496	20240530	105100	15122940	13710	13710	13710	13710	0
497	20240530	105000	15122940	13710	13710	13710	13710	1
498	20240530	104900	15109230	13710	13710	13710	13710	0
499	20240530	104800	15109230	13710	13710	13710	13710	0
500	20240530	104700	15109230	13710	13730	13730	13710	106
501	20240530	104600	13654650	13730	13730	13730	13730	0
502	20240530	104500	13654650	13730	13730	13730	13730	15
503	20240530	104400	13448700	13730	13730	13730	13730	0
504	20240530	104300	13448700	13730	13730	13730	13730	25
505	20240530	104200	13105450	13730	13730	13730	13730	0
506	20240530	104100	13105450	13730	13730	13730	13730	0
507	20240530	104000	13105450	13730	13730	13730	13730	5
508	20240530	103900	13036800	13730	13730	13730	13730	0
509	20240530	103800	13036800	13730	13730	13730	13730	0
510	20240530	103700	13036800	13730	13730	13730	13730	0
511	20240530	103600	13036800	13730	13730	13730	13730	0
512	20240530	103500	13036800	13730	13730	13730	13730	0
513	20240530	103400	13036800	13730	13730	13730	13730	0
514	20240530	103300	13036800	13730	13730	13730	13730	0
515	20240530	103200	13036800	13730	13730	13730	13730	0
516	20240530	103100	13036800	13730	13730	13730	13730	0
517	20240530	103000	13036800	13730	13730	13730	13730	0
518	20240530	102900	13036800	13730	13730	13730	13730	0
519	20240530	102800	13036800	13730	13730	13730	13730	0
520	20240530	102700	13036800	13730	13730	13730	13730	0
521	20240530	102600	13036800	13730	13730	13730	13730	0
522	20240530	102500	13036800	13730	13730	13730	13730	0
523	20240530	102400	13036800	13730	13730	13730	13730	0
524	20240530	102300	13036800	13730	13730	13730	13730	0
525	20240530	102200	13036800	13730	13730	13730	13730	0
526	20240530	102100	13036800	13730	13730	13730	13730	0
527	20240530	102000	13036800	13730	13730	13730	13730	0
528	20240530	101900	13036800	13730	13730	13730	13730	0
529	20240530	101800	13036800	13730	13730	13730	13730	65
530	20240530	101700	12144350	13740	13740	13740	13740	20
531	20240530	101600	11869550	13740	13740	13740	13740	0
532	20240530	101500	11869550	13740	13740	13740	13740	0
533	20240530	101400	11869550	13740	13740	13740	13740	0
534	20240530	101300	11869550	13740	13740	13740	13740	0
535	20240530	101200	11869550	13740	13740	13740	13740	0
536	20240530	101100	11869550	13740	13740	13740	13740	0
537	20240530	101000	11869550	13740	13720	13740	13720	11
538	20240530	100900	11718530	13730	13730	13730	13730	5
539	20240530	100800	11649880	13730	13730	13730	13730	0
540	20240530	100700	11649880	13730	13730	13730	13730	0
541	20240530	100600	11649880	13730	13730	13730	13730	0
542	20240530	100500	11649880	13730	13730	13730	13730	2
543	20240530	100400	11622420	13720	13720	13720	13720	41
544	20240530	100300	11059900	13720	13720	13720	13720	0
545	20240530	100200	11059900	13720	13720	13720	13720	2
546	20240530	100100	11032460	13720	13720	13720	13720	0
547	20240530	100000	11032460	13720	13720	13720	13720	0
548	20240530	095900	11032460	13720	13720	13720	13720	0
549	20240530	095800	11032460	13720	13720	13720	13720	0
550	20240530	095700	11032460	13720	13720	13720	13720	0
551	20240530	095600	11032460	13720	13720	13720	13720	0
552	20240530	095500	11032460	13720	13720	13720	13720	0
553	20240530	095400	11032460	13720	13720	13720	13720	353
554	20240530	095300	6189300	13740	13740	13740	13740	11
555	20240530	095200	6038160	13740	13740	13740	13740	0
556	20240530	095100	6038160	13740	13740	13740	13740	1
557	20240530	095000	6024420	13730	13730	13730	13730	0
558	20240530	094900	6024420	13730	13730	13730	13730	0
559	20240530	094800	6024420	13730	13730	13730	13730	0
560	20240530	094700	6024420	13730	13730	13730	13730	0
561	20240530	094600	6024420	13730	13730	13730	13730	54
562	20240530	094500	5283000	13730	13730	13730	13730	0
563	20240530	094400	5283000	13730	13730	13730	13730	0
564	20240530	094300	5283000	13730	13730	13730	13730	0
565	20240530	094200	5283000	13730	13730	13730	13730	0
566	20240530	094100	5283000	13730	13730	13730	13730	0
567	20240530	094000	5283000	13730	13730	13730	13730	0
568	20240530	093900	5283000	13730	13730	13730	13730	0
569	20240530	093800	5283000	13730	13730	13730	13730	0
570	20240530	093700	5283000	13730	13730	13730	13730	6
571	20240530	093600	5200620	13730	13730	13730	13730	3
572	20240530	093500	5159430	13720	13720	13720	13720	0
573	20240530	093400	5159430	13720	13720	13720	13720	0
574	20240530	093300	5159430	13720	13720	13720	13720	214
575	20240530	093200	2223350	13720	13720	13720	13720	0
576	20240530	093100	2223350	13720	13720	13720	13720	0
577	20240530	093000	2223350	13720	13720	13720	13720	0
578	20240530	092900	2223350	13720	13720	13720	13720	0
579	20240530	092800	2223350	13720	13720	13720	13720	0
580	20240530	092700	2223350	13720	13720	13720	13720	1
581	20240530	092600	2209630	13730	13730	13730	13730	0
582	20240530	092500	2209630	13730	13730	13730	13730	0
583	20240530	092400	2209630	13730	13730	13730	13730	0
584	20240530	092300	2209630	13730	13730	13730	13730	2
585	20240530	092200	2182170	13740	13740	13740	13740	0
586	20240530	092100	2182170	13740	13740	13740	13740	0
587	20240530	092000	2182170	13740	13740	13740	13740	0
588	20240530	091900	2182170	13740	13740	13740	13740	2
589	20240530	091800	2154690	13720	13720	13720	13720	0
590	20240530	091700	2154690	13720	13730	13730	13720	30
591	20240530	091600	1743080	13720	13720	13720	13720	0
592	20240530	091500	1743080	13720	13720	13720	13720	0
593	20240530	091400	1743080	13720	13720	13720	13720	0
594	20240530	091300	1743080	13720	13720	13720	13720	0
595	20240530	091200	1743080	13720	13720	13720	13720	0
596	20240530	091100	1743080	13720	13720	13720	13720	0
597	20240530	091000	1743080	13720	13720	13720	13720	74
598	20240530	090900	727800	13760	13760	13760	13760	0
599	20240530	090800	727800	13760	13760	13760	13760	0
600	20240530	090700	727800	13760	13760	13760	13760	1
601	20240530	090600	714040	13760	13760	13760	13760	1
602	20240530	090500	700280	13710	13720	13730	13710	37
603	20240530	090400	192750	13780	13780	13780	13780	0
604	20240530	090300	192750	13780	13780	13780	13780	0
605	20240530	090200	192750	13780	13780	13780	13780	0
606	20240530	090100	192750	13780	13730	13780	13730	2
607	20240530	090000	165240	13750	13790	13790	13750	12