KissMeData/000440/min/candle-20240530.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240530	183100	504894230	19030	19030	19030	19030	438
3	20240530	183000	504894230	19030	19030	19030	19030	0
4	20240530	182900	504894230	19030	19030	19030	19030	0
5	20240530	182800	504894230	19030	19030	19030	19030	0
6	20240530	182700	504894230	19030	19030	19030	19030	0
7	20240530	182600	504894230	19030	19030	19030	19030	0
8	20240530	182500	504894230	19030	19030	19030	19030	0
9	20240530	182400	504894230	19030	19030	19030	19030	0
10	20240530	182300	504894230	19030	19030	19030	19030	0
11	20240530	182200	504894230	19030	19030	19030	19030	0
12	20240530	182100	504894230	19030	19030	19030	19030	0
13	20240530	182000	504894230	19030	19030	19030	19030	0
14	20240530	181900	504894230	19030	19030	19030	19030	0
15	20240530	181800	504894230	19030	19030	19030	19030	0
16	20240530	181700	504894230	19030	19030	19030	19030	0
17	20240530	181600	504894230	19030	19030	19030	19030	0
18	20240530	181500	504894230	19030	19030	19030	19030	0
19	20240530	181400	504894230	19030	19030	19030	19030	0
20	20240530	181300	504894230	19030	19030	19030	19030	0
21	20240530	181200	504894230	19030	19030	19030	19030	0
22	20240530	181100	504894230	19030	19030	19030	19030	0
23	20240530	181000	504894230	19030	19030	19030	19030	0
24	20240530	180900	504894230	19030	19030	19030	19030	0
25	20240530	180800	504894230	19030	19030	19030	19030	0
26	20240530	180700	504894230	19030	19030	19030	19030	0
27	20240530	180600	504894230	19030	19030	19030	19030	0
28	20240530	180500	504894230	19030	19030	19030	19030	0
29	20240530	180400	504894230	19030	19030	19030	19030	0
30	20240530	180300	504894230	19030	19030	19030	19030	0
31	20240530	180200	504894230	19030	19030	19030	19030	0
32	20240530	180100	504894230	19030	19030	19030	19030	438
33	20240530	180000	504894230	19030	19030	19030	19030	0
34	20240530	175900	504894230	19030	19030	19030	19030	0
35	20240530	175800	504894230	19030	19030	19030	19030	0
36	20240530	175700	504894230	19030	19030	19030	19030	0
37	20240530	175600	504894230	19030	19030	19030	19030	0
38	20240530	175500	504894230	19030	19030	19030	19030	0
39	20240530	175400	504894230	19030	19030	19030	19030	0
40	20240530	175300	504894230	19030	19030	19030	19030	0
41	20240530	175200	504894230	19030	19030	19030	19030	0
42	20240530	175100	504894230	19030	19030	19030	19030	0
43	20240530	175000	504894230	19030	19030	19030	19030	0
44	20240530	174900	504894230	19030	19030	19030	19030	0
45	20240530	174800	504894230	19030	19030	19030	19030	0
46	20240530	174700	504894230	19030	19030	19030	19030	0
47	20240530	174600	504894230	19030	19030	19030	19030	0
48	20240530	174500	504894230	19030	19030	19030	19030	0
49	20240530	174400	504894230	19030	19030	19030	19030	0
50	20240530	174300	504894230	19030	19030	19030	19030	0
51	20240530	174200	504894230	19030	19030	19030	19030	0
52	20240530	174100	504894230	19030	19030	19030	19030	0
53	20240530	174000	504894230	19030	19030	19030	19030	0
54	20240530	173900	504894230	19030	19030	19030	19030	0
55	20240530	173800	504894230	19030	19030	19030	19030	0
56	20240530	173700	504894230	19030	19030	19030	19030	0
57	20240530	173600	504894230	19030	19030	19030	19030	0
58	20240530	173500	504894230	19030	19030	19030	19030	0
59	20240530	173400	504894230	19030	19030	19030	19030	0
60	20240530	173300	504894230	19030	19030	19030	19030	0
61	20240530	173200	504894230	19030	19030	19030	19030	0
62	20240530	173100	504894230	19030	19030	19030	19030	438
63	20240530	173000	504894230	19030	19030	19030	19030	0
64	20240530	172900	504894230	19030	19030	19030	19030	0
65	20240530	172800	504894230	19030	19030	19030	19030	0
66	20240530	172700	504894230	19030	19030	19030	19030	0
67	20240530	172600	504894230	19030	19030	19030	19030	0
68	20240530	172500	504894230	19030	19030	19030	19030	0
69	20240530	172400	504894230	19030	19030	19030	19030	0
70	20240530	172300	504894230	19030	19030	19030	19030	0
71	20240530	172200	504894230	19030	19030	19030	19030	0
72	20240530	172100	504894230	19030	19030	19030	19030	0
73	20240530	172000	504894230	19030	19030	19030	19030	0
74	20240530	171900	504894230	19030	19030	19030	19030	0
75	20240530	171800	504894230	19030	19030	19030	19030	0
76	20240530	171700	504894230	19030	19030	19030	19030	0
77	20240530	171600	504894230	19030	19030	19030	19030	0
78	20240530	171500	504894230	19030	19030	19030	19030	0
79	20240530	171400	504894230	19030	19030	19030	19030	0
80	20240530	171300	504894230	19030	19030	19030	19030	0
81	20240530	171200	504894230	19030	19030	19030	19030	0
82	20240530	171100	504894230	19030	19030	19030	19030	0
83	20240530	171000	504894230	19030	19030	19030	19030	0
84	20240530	170900	504894230	19030	19030	19030	19030	0
85	20240530	170800	504894230	19030	19030	19030	19030	0
86	20240530	170700	504894230	19030	19030	19030	19030	0
87	20240530	170600	504894230	19030	19030	19030	19030	0
88	20240530	170500	504894230	19030	19030	19030	19030	0
89	20240530	170400	504894230	19030	19030	19030	19030	0
90	20240530	170300	504894230	19030	19030	19030	19030	0
91	20240530	170200	504894230	19030	19030	19030	19030	0
92	20240530	170100	504894230	19030	19030	19030	19030	438
93	20240530	170000	504894230	19030	19030	19030	19030	0
94	20240530	165900	504894230	19030	19030	19030	19030	0
95	20240530	165800	504894230	19030	19030	19030	19030	0
96	20240530	165700	504894230	19030	19030	19030	19030	0
97	20240530	165600	504894230	19030	19030	19030	19030	0
98	20240530	165500	504894230	19030	19030	19030	19030	0
99	20240530	165400	504894230	19030	19030	19030	19030	0
100	20240530	165300	504894230	19030	19030	19030	19030	0
101	20240530	165200	504894230	19030	19030	19030	19030	0
102	20240530	165100	504894230	19030	19030	19030	19030	0
103	20240530	165000	504894230	19030	19030	19030	19030	0
104	20240530	164900	504894230	19030	19030	19030	19030	0
105	20240530	164800	504894230	19030	19030	19030	19030	0
106	20240530	164700	504894230	19030	19030	19030	19030	0
107	20240530	164600	504894230	19030	19030	19030	19030	0
108	20240530	164500	504894230	19030	19030	19030	19030	0
109	20240530	164400	504894230	19030	19030	19030	19030	0
110	20240530	164300	504894230	19030	19030	19030	19030	0
111	20240530	164200	504894230	19030	19030	19030	19030	0
112	20240530	164100	504894230	19030	19030	19030	19030	0
113	20240530	164000	504894230	19030	19030	19030	19030	0
114	20240530	163900	504894230	19030	19030	19030	19030	0
115	20240530	163800	504894230	19030	19030	19030	19030	0
116	20240530	163700	504894230	19030	19030	19030	19030	0
117	20240530	163600	504894230	19030	19030	19030	19030	0
118	20240530	163500	504894230	19030	19030	19030	19030	0
119	20240530	163400	504894230	19030	19030	19030	19030	0
120	20240530	163300	504894230	19030	19030	19030	19030	0
121	20240530	163200	504894230	19030	19030	19030	19030	0
122	20240530	163100	504894230	19030	19030	19030	19030	438
123	20240530	163000	504894230	19030	19030	19030	19030	0
124	20240530	162900	504894230	19030	19030	19030	19030	0
125	20240530	162800	504894230	19030	19030	19030	19030	0
126	20240530	162700	504894230	19030	19030	19030	19030	0
127	20240530	162600	504894230	19030	19030	19030	19030	0
128	20240530	162500	504894230	19030	19030	19030	19030	0
129	20240530	162400	504894230	19030	19030	19030	19030	0
130	20240530	162300	504894230	19030	19030	19030	19030	0
131	20240530	162200	504894230	19030	19030	19030	19030	0
132	20240530	162100	504894230	19030	19030	19030	19030	0
133	20240530	162000	504894230	19030	19030	19030	19030	0
134	20240530	161900	504894230	19030	19030	19030	19030	0
135	20240530	161800	504894230	19030	19030	19030	19030	0
136	20240530	161700	504894230	19030	19030	19030	19030	0
137	20240530	161600	504894230	19030	19030	19030	19030	0
138	20240530	161500	504894230	19030	19030	19030	19030	0
139	20240530	161400	504894230	19030	19030	19030	19030	0
140	20240530	161300	504894230	19030	19030	19030	19030	0
141	20240530	161200	504894230	19030	19030	19030	19030	0
142	20240530	161100	504894230	19030	19030	19030	19030	0
143	20240530	161000	504894230	19030	19030	19030	19030	0
144	20240530	160900	504894230	19030	19030	19030	19030	0
145	20240530	160800	504894230	19030	19030	19030	19030	0
146	20240530	160700	504894230	19030	19030	19030	19030	0
147	20240530	160600	504894230	19030	19030	19030	19030	0
148	20240530	160500	504894230	19030	19030	19030	19030	0
149	20240530	160400	504894230	19030	19030	19030	19030	0
150	20240530	160300	504894230	19030	19030	19030	19030	0
151	20240530	160200	504894230	19030	19030	19030	19030	0
152	20240530	160100	504894230	19030	19030	19030	19030	438
153	20240530	160000	504894230	19030	19030	19030	19030	0
154	20240530	155900	504894230	19030	19030	19030	19030	0
155	20240530	155800	504894230	19030	19030	19030	19030	0
156	20240530	155700	504894230	19030	19030	19030	19030	0
157	20240530	155600	504894230	19030	19030	19030	19030	0
158	20240530	155500	504894230	19030	19030	19030	19030	0
159	20240530	155400	504894230	19030	19030	19030	19030	0
160	20240530	155300	504894230	19030	19030	19030	19030	0
161	20240530	155200	504894230	19030	19030	19030	19030	0
162	20240530	155100	504894230	19030	19030	19030	19030	0
163	20240530	155000	504894230	19030	19030	19030	19030	0
164	20240530	154900	504894230	19030	19030	19030	19030	0
165	20240530	154800	504894230	19030	19030	19030	19030	0
166	20240530	154700	504894230	19030	19030	19030	19030	0
167	20240530	154600	504894230	19030	19030	19030	19030	0
168	20240530	154500	504894230	19030	19030	19030	19030	0
169	20240530	154400	504894230	19030	19030	19030	19030	0
170	20240530	154300	504894230	19030	19030	19030	19030	0
171	20240530	154200	504894230	19030	19030	19030	19030	0
172	20240530	154100	504894230	19030	19030	19030	19030	0
173	20240530	154000	504894230	19030	19030	19030	19030	0
174	20240530	153900	504894230	19030	19030	19030	19030	0
175	20240530	153800	504894230	19030	19030	19030	19030	0
176	20240530	153700	504894230	19030	19030	19030	19030	0
177	20240530	153600	504894230	19030	19030	19030	19030	0
178	20240530	153500	504894230	19030	19030	19030	19030	0
179	20240530	153400	504894230	19030	19030	19030	19030	0
180	20240530	153300	504894230	19030	19030	19030	19030	0
181	20240530	153200	504894230	19030	19030	19030	19030	0
182	20240530	153100	504894230	19030	19030	19030	19030	438
183	20240530	153000	504894230	19030	19030	19030	19030	438
184	20240530	152900	496559090	19030	19030	19030	19030	0
185	20240530	152800	496559090	19030	19030	19030	19030	0
186	20240530	152700	496559090	19030	19030	19030	19030	0
187	20240530	152600	496559090	19030	19030	19030	19030	0
188	20240530	152500	496559090	19030	19030	19030	19030	0
189	20240530	152400	496559090	19030	19030	19030	19030	0
190	20240530	152300	496559090	19030	19030	19030	19030	0
191	20240530	152200	496559090	19030	19030	19030	19030	0
192	20240530	152100	496559090	19030	19030	19030	19030	0
193	20240530	152000	496559090	19030	19030	19030	19030	0
194	20240530	151900	496559090	19030	19160	19160	19030	761
195	20240530	151800	482047480	19170	19190	19200	19170	308
196	20240530	151700	476140430	19190	19190	19190	19190	0
197	20240530	151600	476140430	19190	19200	19200	19190	65
198	20240530	151500	474893060	19190	19190	19190	19190	36
199	20240530	151400	474202220	19300	19300	19300	19300	1
200	20240530	151300	474182920	19190	19210	19210	19190	164
201	20240530	151200	471034250	19200	19220	19220	19200	206
202	20240530	151100	467076450	19220	19220	19220	19220	4
203	20240530	151000	466999570	19300	19300	19300	19300	21
204	20240530	150900	466594270	19300	19300	19300	19300	0
205	20240530	150800	466594270	19300	19300	19300	19300	13
206	20240530	150700	466343370	19300	19300	19300	19300	53
207	20240530	150600	465320470	19300	19300	19300	19300	0
208	20240530	150500	465320470	19300	19300	19300	19300	5
209	20240530	150400	465223970	19310	19310	19310	19310	2
210	20240530	150300	465185350	19310	19300	19310	19300	35
211	20240530	150200	464509650	19210	19210	19210	19210	0
212	20240530	150100	464509650	19210	19210	19210	19210	0
213	20240530	150000	464509650	19210	19210	19210	19210	105
214	20240530	145900	462492600	19210	19210	19210	19210	34
215	20240530	145800	461839460	19310	19270	19310	19270	40
216	20240530	145700	461068620	19210	19210	19210	19210	20
217	20240530	145600	460684420	19270	19270	19270	19270	0
218	20240530	145500	460684420	19270	19270	19270	19270	1
219	20240530	145400	460665150	19260	19260	19260	19260	0
220	20240530	145300	460665150	19260	19260	19260	19260	0
221	20240530	145200	460665150	19260	19260	19260	19260	63
222	20240530	145100	459451770	19260	19260	19260	19260	0
223	20240530	145000	459451770	19260	19260	19260	19260	1
224	20240530	144900	459432510	19260	19260	19260	19260	436
225	20240530	144800	451035150	19260	19260	19260	19260	0
226	20240530	144700	451035150	19260	19250	19260	19250	5
227	20240530	144600	450938870	19210	19210	19210	19210	0
228	20240530	144500	450938870	19210	19210	19210	19210	0
229	20240530	144400	450938870	19210	19210	19210	19210	0
230	20240530	144300	450938870	19210	19210	19210	19210	0
231	20240530	144200	450938870	19210	19210	19210	19210	600
232	20240530	144100	439412870	19210	19210	19210	19210	0
233	20240530	144000	439412870	19210	19210	19210	19210	0
234	20240530	143900	439412870	19210	19210	19210	19210	0
235	20240530	143800	439412870	19210	19210	19210	19210	51
236	20240530	143700	438433160	19210	19210	19210	19210	0
237	20240530	143600	438433160	19210	19250	19250	19210	150
238	20240530	143500	435549260	19270	19270	19270	19270	0
239	20240530	143400	435549260	19270	19270	19270	19270	0
240	20240530	143300	435549260	19270	19270	19270	19270	0
241	20240530	143200	435549260	19270	19270	19270	19270	0
242	20240530	143100	435549260	19270	19270	19270	19270	0
243	20240530	143000	435549260	19270	19270	19270	19270	1
244	20240530	142900	435529990	19270	19270	19270	19270	0
245	20240530	142800	435529990	19270	19270	19270	19270	0
246	20240530	142700	435529990	19270	19270	19270	19270	14
247	20240530	142600	435260210	19270	19270	19270	19270	0
248	20240530	142500	435260210	19270	19270	19270	19270	0
249	20240530	142400	435260210	19270	19270	19270	19270	0
250	20240530	142300	435260210	19270	19270	19270	19270	0
251	20240530	142200	435260210	19270	19270	19270	19270	415
252	20240530	142100	427263160	19320	19320	19320	19320	0
253	20240530	142000	427263160	19320	19320	19320	19320	0
254	20240530	141900	427263160	19320	19320	19320	19320	0
255	20240530	141800	427263160	19320	19320	19320	19320	0
256	20240530	141700	427263160	19320	19320	19320	19320	0
257	20240530	141600	427263160	19320	19320	19320	19320	0
258	20240530	141500	427263160	19320	19320	19320	19320	2
259	20240530	141400	427224520	19320	19320	19320	19320	0
260	20240530	141300	427224520	19320	19320	19320	19320	0
261	20240530	141200	427224520	19320	19320	19320	19320	0
262	20240530	141100	427224520	19320	19320	19320	19320	0
263	20240530	141000	427224520	19320	19320	19320	19320	20
264	20240530	140900	426838120	19310	19310	19310	19310	0
265	20240530	140800	426838120	19310	19300	19310	19300	100
266	20240530	140700	424907190	19310	19310	19310	19310	0
267	20240530	140600	424907190	19310	19310	19310	19310	0
268	20240530	140500	424907190	19310	19310	19310	19310	0
269	20240530	140400	424907190	19310	19310	19310	19310	10
270	20240530	140300	424714090	19310	19310	19310	19310	0
271	20240530	140200	424714090	19310	19310	19310	19310	0
272	20240530	140100	424714090	19310	19310	19310	19310	0
273	20240530	140000	424714090	19310	19320	19320	19310	9
274	20240530	135900	424540250	19320	19320	19320	19320	0
275	20240530	135800	424540250	19320	19320	19320	19320	0
276	20240530	135700	424540250	19320	19320	19320	19320	0
277	20240530	135600	424540250	19320	19320	19320	19320	0
278	20240530	135500	424540250	19320	19220	19320	19220	101
279	20240530	135400	422589030	19330	19330	19330	19330	0
280	20240530	135300	422589030	19330	19330	19330	19330	0
281	20240530	135200	422589030	19330	19330	19330	19330	0
282	20240530	135100	422589030	19330	19330	19330	19330	0
283	20240530	135000	422589030	19330	19330	19330	19330	0
284	20240530	134900	422589030	19330	19330	19330	19330	0
285	20240530	134800	422589030	19330	19330	19330	19330	0
286	20240530	134700	422589030	19330	19330	19330	19330	0
287	20240530	134600	422589030	19330	19330	19330	19330	0
288	20240530	134500	422589030	19330	19330	19330	19330	0
289	20240530	134400	422589030	19330	19330	19330	19330	0
290	20240530	134300	422589030	19330	19330	19330	19330	0
291	20240530	134200	422589030	19330	19330	19330	19330	2
292	20240530	134100	422550370	19340	19340	19340	19340	0
293	20240530	134000	422550370	19340	19340	19340	19340	0
294	20240530	133900	422550370	19340	19340	19340	19340	0
295	20240530	133800	422550370	19340	19340	19340	19340	0
296	20240530	133700	422550370	19340	19340	19340	19340	0
297	20240530	133600	422550370	19340	19280	19340	19280	60
298	20240530	133500	421390930	19210	19210	19210	19210	0
299	20240530	133400	421390930	19210	19210	19210	19210	0
300	20240530	133300	421390930	19210	19210	19210	19210	0
301	20240530	133200	421390930	19210	19210	19210	19210	0
302	20240530	133100	421390930	19210	19210	19210	19210	26
303	20240530	133000	420891470	19200	19200	19200	19200	276
304	20240530	132900	415592270	19200	19240	19240	19200	300
305	20240530	132800	409826550	19250	19250	19250	19250	0
306	20240530	132700	409826550	19250	19250	19250	19250	0
307	20240530	132600	409826550	19250	19250	19250	19250	51
308	20240530	132500	408844800	19250	19250	19250	19250	3
309	20240530	132400	408787050	19250	19250	19250	19250	18
310	20240530	132300	408440550	19250	19270	19270	19250	170
311	20240530	132200	405164730	19300	19300	19300	19300	0
312	20240530	132100	405164730	19300	19300	19300	19300	0
313	20240530	132000	405164730	19300	19300	19300	19300	0
314	20240530	131900	405164730	19300	19300	19300	19300	0
315	20240530	131800	405164730	19300	19300	19300	19300	0
316	20240530	131700	405164730	19300	19300	19300	19300	2
317	20240530	131600	405126130	19320	19320	19320	19320	273
318	20240530	131500	399851770	19320	19320	19320	19320	0
319	20240530	131400	399851770	19320	19320	19320	19320	0
320	20240530	131300	399851770	19320	19320	19320	19320	0
321	20240530	131200	399851770	19320	19320	19320	19320	0
322	20240530	131100	399851770	19320	19320	19320	19320	0
323	20240530	131000	399851770	19320	19320	19320	19320	0
324	20240530	130900	399851770	19320	19320	19320	19320	0
325	20240530	130800	399851770	19320	19320	19320	19320	0
326	20240530	130700	399851770	19320	19320	19320	19320	0
327	20240530	130600	399851770	19320	19320	19320	19320	0
328	20240530	130500	399851770	19320	19320	19320	19320	0
329	20240530	130400	399851770	19320	19320	19320	19320	0
330	20240530	130300	399851770	19320	19320	19320	19320	0
331	20240530	130200	399851770	19320	19320	19320	19320	1
332	20240530	130100	399832450	19320	19320	19320	19320	0
333	20240530	130000	399832450	19320	19320	19320	19320	0
334	20240530	125900	399832450	19320	19320	19320	19320	0
335	20240530	125800	399832450	19320	19320	19320	19320	1
336	20240530	125700	399813130	19320	19320	19320	19320	0
337	20240530	125600	399813130	19320	19320	19320	19320	0
338	20240530	125500	399813130	19320	19320	19320	19320	10
339	20240530	125400	399619930	19320	19320	19320	19320	0
340	20240530	125300	399619930	19320	19320	19320	19320	1
341	20240530	125200	399600610	19320	19320	19320	19320	0
342	20240530	125100	399600610	19320	19320	19320	19320	0
343	20240530	125000	399600610	19320	19320	19320	19320	0
344	20240530	124900	399600610	19320	19320	19320	19320	0
345	20240530	124800	399600610	19320	19300	19320	19300	12
346	20240530	124700	399368970	19300	19300	19300	19300	0
347	20240530	124600	399368970	19300	19300	19300	19300	0
348	20240530	124500	399368970	19300	19300	19300	19300	0
349	20240530	124400	399368970	19300	19300	19300	19300	0
350	20240530	124300	399368970	19300	19300	19300	19300	0
351	20240530	124200	399368970	19300	19300	19300	19300	0
352	20240530	124100	399368970	19300	19300	19300	19300	0
353	20240530	124000	399368970	19300	19300	19300	19300	10
354	20240530	123900	399175970	19300	19300	19300	19300	0
355	20240530	123800	399175970	19300	19300	19300	19300	0
356	20240530	123700	399175970	19300	19300	19300	19300	0
357	20240530	123600	399175970	19300	19300	19300	19300	68
358	20240530	123500	397863570	19220	19220	19220	19220	14
359	20240530	123400	397594490	19210	19210	19210	19210	0
360	20240530	123300	397594490	19210	19260	19260	19210	278
361	20240530	123200	392249480	19260	19260	19260	19260	0
362	20240530	123100	392249480	19260	19260	19260	19260	0
363	20240530	123000	392249480	19260	19260	19260	19260	0
364	20240530	122900	392249480	19260	19260	19260	19260	0
365	20240530	122800	392249480	19260	19260	19260	19260	1
366	20240530	122700	392230220	19260	19260	19260	19260	0
367	20240530	122600	392230220	19260	19270	19270	19260	5
368	20240530	122500	392133900	19300	19300	19300	19300	0
369	20240530	122400	392133900	19300	19300	19300	19300	0
370	20240530	122300	392133900	19300	19300	19300	19300	1
371	20240530	122200	392114600	19300	19300	19300	19300	0
372	20240530	122100	392114600	19300	19300	19300	19300	0
373	20240530	122000	392114600	19300	19300	19300	19300	0
374	20240530	121900	392114600	19300	19300	19300	19300	0
375	20240530	121800	392114600	19300	19300	19300	19300	0
376	20240530	121700	392114600	19300	19300	19300	19300	0
377	20240530	121600	392114600	19300	19300	19300	19300	0
378	20240530	121500	392114600	19300	19300	19300	19300	3
379	20240530	121400	392056700	19300	19300	19300	19300	0
380	20240530	121300	392056700	19300	19300	19300	19300	0
381	20240530	121200	392056700	19300	19300	19300	19300	0
382	20240530	121100	392056700	19300	19300	19300	19300	0
383	20240530	121000	392056700	19300	19300	19300	19300	0
384	20240530	120900	392056700	19300	19300	19300	19300	0
385	20240530	120800	392056700	19300	19300	19300	19300	40
386	20240530	120700	391284700	19280	19280	19280	19280	3
387	20240530	120600	391226860	19280	19280	19280	19280	10
388	20240530	120500	391034060	19250	19250	19250	19250	0
389	20240530	120400	391034060	19250	19250	19250	19250	0
390	20240530	120300	391034060	19250	19250	19250	19250	0
391	20240530	120200	391034060	19250	19250	19250	19250	0
392	20240530	120100	391034060	19250	19250	19250	19250	56
393	20240530	120000	389956060	19250	19250	19250	19250	1
394	20240530	115900	389936810	19250	19250	19250	19250	0
395	20240530	115800	389936810	19250	19250	19250	19250	0
396	20240530	115700	389936810	19250	19250	19250	19250	6
397	20240530	115600	389821310	19250	19250	19250	19250	0
398	20240530	115500	389821310	19250	19250	19250	19250	9
399	20240530	115400	389648060	19250	19250	19250	19250	0
400	20240530	115300	389648060	19250	19250	19250	19250	0
401	20240530	115200	389648060	19250	19250	19250	19250	0
402	20240530	115100	389648060	19250	19260	19260	19250	183
403	20240530	115000	386125200	19270	19270	19270	19270	21
404	20240530	114900	385720530	19280	19280	19280	19280	74
405	20240530	114800	384293810	19280	19280	19280	19280	21
406	20240530	114700	383888930	19280	19280	19280	19280	19
407	20240530	114600	383522610	19280	19280	19280	19280	1
408	20240530	114500	383503330	19280	19280	19280	19280	16
409	20240530	114400	383194850	19280	19280	19280	19280	0
410	20240530	114300	383194850	19280	19280	19280	19280	0
411	20240530	114200	383194850	19280	19280	19280	19280	0
412	20240530	114100	383194850	19280	19280	19280	19280	2
413	20240530	114000	383156290	19280	19280	19280	19280	12
414	20240530	113900	382924930	19260	19260	19260	19260	0
415	20240530	113800	382924930	19260	19260	19260	19260	0
416	20240530	113700	382924930	19260	19260	19260	19260	0
417	20240530	113600	382924930	19260	19260	19260	19260	0
418	20240530	113500	382924930	19260	19260	19260	19260	73
419	20240530	113400	381518950	19260	19260	19260	19260	12
420	20240530	113300	381287830	19260	19260	19260	19260	0
421	20240530	113200	381287830	19260	19260	19260	19260	44
422	20240530	113100	380440390	19260	19260	19260	19260	0
423	20240530	113000	380440390	19260	19260	19260	19260	0
424	20240530	112900	380440390	19260	19260	19260	19260	0
425	20240530	112800	380440390	19260	19260	19260	19260	0
426	20240530	112700	380440390	19260	19260	19260	19260	0
427	20240530	112600	380440390	19260	19260	19260	19260	5
428	20240530	112500	380344090	19260	19260	19260	19260	10
429	20240530	112400	380151490	19260	19260	19260	19260	0
430	20240530	112300	380151490	19260	19260	19260	19260	150
431	20240530	112200	377262490	19260	19270	19270	19260	21
432	20240530	112100	376857930	19260	19260	19260	19260	0
433	20240530	112000	376857930	19260	19260	19260	19260	0
434	20240530	111900	376857930	19260	19260	19260	19260	0
435	20240530	111800	376857930	19260	19260	19260	19260	0
436	20240530	111700	376857930	19260	19260	19260	19260	11
437	20240530	111600	376646070	19260	19260	19260	19260	21
438	20240530	111500	376241610	19260	19260	19260	19260	0
439	20240530	111400	376241610	19260	19260	19260	19260	0
440	20240530	111300	376241610	19260	19260	19260	19260	0
441	20240530	111200	376241610	19260	19260	19260	19260	0
442	20240530	111100	376241610	19260	19260	19260	19260	0
443	20240530	111000	376241610	19260	19260	19260	19260	0
444	20240530	110900	376241610	19260	19260	19260	19260	10
445	20240530	110800	376049010	19250	19260	19260	19250	110
446	20240530	110700	373931410	19260	19280	19280	19260	318
447	20240530	110600	367805530	19280	19290	19290	19280	19
448	20240530	110500	367439080	19300	19300	19300	19300	243
449	20240530	110400	362749180	19310	19310	19310	19310	0
450	20240530	110300	362749180	19310	19310	19310	19310	0
451	20240530	110200	362749180	19310	19310	19310	19310	0
452	20240530	110100	362749180	19310	19310	19310	19310	9
453	20240530	110000	362575390	19350	19350	19350	19350	11
454	20240530	105900	362362540	19370	19370	19370	19370	0
455	20240530	105800	362362540	19370	19370	19370	19370	0
456	20240530	105700	362362540	19370	19370	19370	19370	0
457	20240530	105600	362362540	19370	19370	19370	19370	1
458	20240530	105500	362343170	19310	19310	19310	19310	5
459	20240530	105400	362246620	19310	19310	19310	19310	0
460	20240530	105300	362246620	19310	19310	19310	19310	1
461	20240530	105200	362227310	19310	19310	19310	19310	0
462	20240530	105100	362227310	19310	19340	19340	19310	303
463	20240530	105000	356375880	19350	19350	19350	19350	0
464	20240530	104900	356375880	19350	19360	19360	19350	44
465	20240530	104800	355524190	19370	19370	19370	19370	0
466	20240530	104700	355524190	19370	19370	19370	19370	1
467	20240530	104600	355504820	19370	19370	19370	19370	0
468	20240530	104500	355504820	19370	19370	19370	19370	9
469	20240530	104400	355330490	19370	19370	19370	19370	0
470	20240530	104300	355330490	19370	19370	19370	19370	2
471	20240530	104200	355291750	19370	19370	19370	19370	5
472	20240530	104100	355194900	19400	19390	19400	19330	209
473	20240530	104000	351154140	19370	19360	19370	19360	36
474	20240530	103900	350456860	19360	19360	19360	19360	0
475	20240530	103800	350456860	19360	19360	19360	19360	0
476	20240530	103700	350456860	19360	19360	19360	19360	0
477	20240530	103600	350456860	19360	19360	19360	19360	0
478	20240530	103500	350456860	19360	19360	19360	19360	0
479	20240530	103400	350456860	19360	19360	19360	19360	42
480	20240530	103300	349643740	19360	19360	19360	19360	0
481	20240530	103200	349643740	19360	19360	19360	19360	50
482	20240530	103100	348675740	19360	19360	19360	19360	26
483	20240530	103000	348172380	19310	19310	19310	19310	57
484	20240530	102900	347071710	19300	19300	19300	19300	0
485	20240530	102800	347071710	19300	19300	19300	19300	0
486	20240530	102700	347071710	19300	19310	19310	19300	20
487	20240530	102600	346685660	19300	19310	19310	19300	177
488	20240530	102500	343268730	19310	19330	19330	19310	56
489	20240530	102400	342187300	19330	19330	19330	19330	147
490	20240530	102300	339345790	19360	19360	19360	19360	2
491	20240530	102200	339307070	19330	19330	19330	19330	8
492	20240530	102100	339152430	19370	19370	19370	19370	0
493	20240530	102000	339152430	19370	19370	19370	19370	0
494	20240530	101900	339152430	19370	19370	19370	19370	5
495	20240530	101800	339055580	19370	19370	19370	19370	5
496	20240530	101700	338958730	19370	19370	19370	19370	1
497	20240530	101600	338939360	19370	19370	19370	19370	1
498	20240530	101500	338919990	19310	19310	19310	19310	0
499	20240530	101400	338919990	19310	19310	19310	19310	150
500	20240530	101300	336023490	19310	19310	19310	19310	0
501	20240530	101200	336023490	19310	19310	19310	19310	11
502	20240530	101100	335811080	19320	19330	19330	19320	44
503	20240530	101000	334960780	19320	19320	19320	19320	0
504	20240530	100900	334960780	19320	19320	19320	19320	100
505	20240530	100800	333028780	19320	19350	19350	19320	1916
506	20240530	100700	295967370	19360	19370	19370	19360	114
507	20240530	100600	293760220	19390	19390	19390	19390	0
508	20240530	100500	293760220	19390	19390	19390	19370	31
509	20240530	100400	293159330	19390	19400	19400	19390	81
510	20240530	100300	291588640	19390	19390	19390	19390	31
511	20240530	100200	290987550	19390	19390	19390	19390	69
512	20240530	100100	289649640	19390	19390	19390	19390	2
513	20240530	100000	289610860	19390	19410	19410	19390	67
514	20240530	095900	288310770	19430	19470	19470	19430	102
515	20240530	095800	286328830	19470	19470	19470	19470	1
516	20240530	095700	286309360	19490	19490	19490	19490	0
517	20240530	095600	286309360	19490	19490	19490	19490	0
518	20240530	095500	286309360	19490	19390	19490	19390	71
519	20240530	095400	284927670	19360	19360	19360	19360	0
520	20240530	095300	284927670	19360	19360	19360	19360	0
521	20240530	095200	284927670	19360	19370	19370	19360	3
522	20240530	095100	284869580	19400	19400	19400	19400	0
523	20240530	095000	284869580	19400	19410	19410	19400	310
524	20240530	094900	278854880	19410	19410	19410	19410	0
525	20240530	094800	278854880	19410	19410	19410	19410	303
526	20240530	094700	272973650	19410	19410	19410	19410	52
527	20240530	094600	271964330	19410	19410	19410	19410	40
528	20240530	094500	271187930	19400	19400	19400	19400	0
529	20240530	094400	271187930	19400	19400	19400	19400	5
530	20240530	094300	271090930	19410	19410	19420	19410	69
531	20240530	094200	269751630	19410	19430	19430	19410	39
532	20240530	094100	268994190	19450	19450	19450	19440	25
533	20240530	094000	268508090	19450	19460	19460	19450	70
534	20240530	093900	267146500	19520	19520	19520	19520	14
535	20240530	093800	266873220	19530	19530	19530	19530	3
536	20240530	093700	266814630	19540	19540	19540	19540	3
537	20240530	093600	266756010	19540	19530	19540	19530	182
538	20240530	093500	263200060	19530	19420	19530	19420	1424
539	20240530	093400	235469460	19420	19350	19420	19330	1058
540	20240530	093300	215007870	19420	19420	19420	19420	1
541	20240530	093200	214988450	19340	19370	19370	19340	1510
542	20240530	093100	185766090	19420	19420	19420	19420	3
543	20240530	093000	185707830	19420	19420	19420	19420	1
544	20240530	092900	185688410	19430	19430	19430	19430	20
545	20240530	092800	185299810	19340	19340	19340	19340	0
546	20240530	092700	185299810	19340	19340	19340	19340	0
547	20240530	092600	185299810	19340	19340	19340	19340	0
548	20240530	092500	185299810	19340	19340	19340	19340	0
549	20240530	092400	185299810	19340	19340	19340	19340	6
550	20240530	092300	185183770	19430	19430	19430	19430	0
551	20240530	092200	185183770	19430	19350	19430	19350	103
552	20240530	092100	183190480	19350	19350	19350	19350	24
553	20240530	092000	182726080	19350	19350	19350	19350	15
554	20240530	091900	182435830	19450	19450	19450	19450	0
555	20240530	091800	182435830	19450	19350	19450	19330	201
556	20240530	091700	178549250	19350	19450	19450	19340	93
557	20240530	091600	176744860	19350	19350	19350	19350	28
558	20240530	091500	176203060	19350	19350	19350	19350	57
559	20240530	091400	175100110	19350	19400	19400	19350	623
560	20240530	091300	163023680	19400	19430	19430	19400	949
561	20240530	091200	144584640	19430	19430	19430	19430	12
562	20240530	091100	144351480	19550	19550	19550	19550	20
563	20240530	091000	143960480	19530	19560	19560	19530	12
564	20240530	090900	143726070	19560	19410	19560	19400	708
565	20240530	090800	129980050	19400	19580	19580	19400	716
566	20240530	090700	116038920	19580	19480	19580	19480	61
567	20240530	090600	114849640	19480	19480	19480	19480	43
568	20240530	090500	114012000	19480	19580	19580	19480	20
569	20240530	090400	113621400	19580	19470	19580	19470	1117
570	20240530	090300	91860620	19470	19610	19610	19470	1035
571	20240530	090200	71699170	19620	19620	19620	19520	734
572	20240530	090100	57307170	19620	19440	19740	19430	1257
573	20240530	090000	32585400	19690	19490	19690	19400	1615