KissMeData/003120/min/candle-20240531.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240531	183900	32916880	19050	19050	19050	19050	1
3	20240531	183800	32916880	19050	19050	19050	19050	0
4	20240531	183700	32916880	19050	19050	19050	19050	0
5	20240531	183600	32916880	19050	19050	19050	19050	0
6	20240531	183500	32916880	19050	19050	19050	19050	0
7	20240531	183400	32916880	19050	19050	19050	19050	0
8	20240531	183300	32916880	19050	19050	19050	19050	0
9	20240531	183200	32916880	19050	19050	19050	19050	0
10	20240531	183100	32916880	19050	19050	19050	19050	0
11	20240531	183000	32916880	19050	19050	19050	19050	0
12	20240531	182900	32916880	19050	19050	19050	19050	0
13	20240531	182800	32916880	19050	19050	19050	19050	0
14	20240531	182700	32916880	19050	19050	19050	19050	0
15	20240531	182600	32916880	19050	19050	19050	19050	0
16	20240531	182500	32916880	19050	19050	19050	19050	0
17	20240531	182400	32916880	19050	19050	19050	19050	0
18	20240531	182300	32916880	19050	19050	19050	19050	0
19	20240531	182200	32916880	19050	19050	19050	19050	0
20	20240531	182100	32916880	19050	19050	19050	19050	0
21	20240531	182000	32916880	19050	19050	19050	19050	0
22	20240531	181900	32916880	19050	19050	19050	19050	0
23	20240531	181800	32916880	19050	19050	19050	19050	0
24	20240531	181700	32916880	19050	19050	19050	19050	0
25	20240531	181600	32916880	19050	19050	19050	19050	0
26	20240531	181500	32916880	19050	19050	19050	19050	0
27	20240531	181400	32916880	19050	19050	19050	19050	0
28	20240531	181300	32916880	19050	19050	19050	19050	0
29	20240531	181200	32916880	19050	19050	19050	19050	0
30	20240531	181100	32916880	19050	19050	19050	19050	0
31	20240531	181000	32916880	19050	19050	19050	19050	0
32	20240531	180900	32916880	19050	19050	19050	19050	1
33	20240531	180800	32916880	19050	19050	19050	19050	0
34	20240531	180700	32916880	19050	19050	19050	19050	0
35	20240531	180600	32916880	19050	19050	19050	19050	0
36	20240531	180500	32916880	19050	19050	19050	19050	0
37	20240531	180400	32916880	19050	19050	19050	19050	0
38	20240531	180300	32916880	19050	19050	19050	19050	0
39	20240531	180200	32916880	19050	19050	19050	19050	0
40	20240531	180100	32916880	19050	19050	19050	19050	0
41	20240531	180000	32916880	19050	19050	19050	19050	0
42	20240531	175900	32916880	19050	19050	19050	19050	0
43	20240531	175800	32916880	19050	19050	19050	19050	0
44	20240531	175700	32916880	19050	19050	19050	19050	0
45	20240531	175600	32916880	19050	19050	19050	19050	0
46	20240531	175500	32916880	19050	19050	19050	19050	0
47	20240531	175400	32916880	19050	19050	19050	19050	0
48	20240531	175300	32916880	19050	19050	19050	19050	0
49	20240531	175200	32916880	19050	19050	19050	19050	0
50	20240531	175100	32916880	19050	19050	19050	19050	0
51	20240531	175000	32916880	19050	19050	19050	19050	0
52	20240531	174900	32916880	19050	19050	19050	19050	0
53	20240531	174800	32916880	19050	19050	19050	19050	0
54	20240531	174700	32916880	19050	19050	19050	19050	0
55	20240531	174600	32916880	19050	19050	19050	19050	0
56	20240531	174500	32916880	19050	19050	19050	19050	0
57	20240531	174400	32916880	19050	19050	19050	19050	0
58	20240531	174300	32916880	19050	19050	19050	19050	0
59	20240531	174200	32916880	19050	19050	19050	19050	0
60	20240531	174100	32916880	19050	19050	19050	19050	0
61	20240531	174000	32916880	19050	19050	19050	19050	0
62	20240531	173900	32916880	19050	19050	19050	19050	1
63	20240531	173800	32916880	19050	19050	19050	19050	0
64	20240531	173700	32916880	19050	19050	19050	19050	0
65	20240531	173600	32916880	19050	19050	19050	19050	0
66	20240531	173500	32916880	19050	19050	19050	19050	0
67	20240531	173400	32916880	19050	19050	19050	19050	0
68	20240531	173300	32916880	19050	19050	19050	19050	0
69	20240531	173200	32916880	19050	19050	19050	19050	0
70	20240531	173100	32916880	19050	19050	19050	19050	0
71	20240531	173000	32916880	19050	19050	19050	19050	0
72	20240531	172900	32916880	19050	19050	19050	19050	0
73	20240531	172800	32916880	19050	19050	19050	19050	0
74	20240531	172700	32916880	19050	19050	19050	19050	0
75	20240531	172600	32916880	19050	19050	19050	19050	0
76	20240531	172500	32916880	19050	19050	19050	19050	0
77	20240531	172400	32916880	19050	19050	19050	19050	0
78	20240531	172300	32916880	19050	19050	19050	19050	0
79	20240531	172200	32916880	19050	19050	19050	19050	0
80	20240531	172100	32916880	19050	19050	19050	19050	0
81	20240531	172000	32916880	19050	19050	19050	19050	0
82	20240531	171900	32916880	19050	19050	19050	19050	0
83	20240531	171800	32916880	19050	19050	19050	19050	0
84	20240531	171700	32916880	19050	19050	19050	19050	0
85	20240531	171600	32916880	19050	19050	19050	19050	0
86	20240531	171500	32916880	19050	19050	19050	19050	0
87	20240531	171400	32916880	19050	19050	19050	19050	0
88	20240531	171300	32916880	19050	19050	19050	19050	0
89	20240531	171200	32916880	19050	19050	19050	19050	0
90	20240531	171100	32916880	19050	19050	19050	19050	0
91	20240531	171000	32916880	19050	19050	19050	19050	0
92	20240531	170900	32916880	19050	19050	19050	19050	1
93	20240531	170800	32916880	19050	19050	19050	19050	0
94	20240531	170700	32916880	19050	19050	19050	19050	0
95	20240531	170600	32916880	19050	19050	19050	19050	0
96	20240531	170500	32916880	19050	19050	19050	19050	0
97	20240531	170400	32916880	19050	19050	19050	19050	0
98	20240531	170300	32916880	19050	19050	19050	19050	0
99	20240531	170200	32916880	19050	19050	19050	19050	0
100	20240531	170100	32916880	19050	19050	19050	19050	0
101	20240531	170000	32916880	19050	19050	19050	19050	0
102	20240531	165900	32916880	19050	19050	19050	19050	0
103	20240531	165800	32916880	19050	19050	19050	19050	0
104	20240531	165700	32916880	19050	19050	19050	19050	0
105	20240531	165600	32916880	19050	19050	19050	19050	0
106	20240531	165500	32916880	19050	19050	19050	19050	0
107	20240531	165400	32916880	19050	19050	19050	19050	0
108	20240531	165300	32916880	19050	19050	19050	19050	0
109	20240531	165200	32916880	19050	19050	19050	19050	0
110	20240531	165100	32916880	19050	19050	19050	19050	0
111	20240531	165000	32916880	19050	19050	19050	19050	0
112	20240531	164900	32916880	19050	19050	19050	19050	0
113	20240531	164800	32916880	19050	19050	19050	19050	0
114	20240531	164700	32916880	19050	19050	19050	19050	0
115	20240531	164600	32916880	19050	19050	19050	19050	0
116	20240531	164500	32916880	19050	19050	19050	19050	0
117	20240531	164400	32916880	19050	19050	19050	19050	0
118	20240531	164300	32916880	19050	19050	19050	19050	0
119	20240531	164200	32916880	19050	19050	19050	19050	0
120	20240531	164100	32916880	19050	19050	19050	19050	0
121	20240531	164000	32916880	19050	19050	19050	19050	0
122	20240531	163900	32916880	19050	19050	19050	19050	1
123	20240531	163800	32916880	19050	19050	19050	19050	0
124	20240531	163700	32916880	19050	19050	19050	19050	0
125	20240531	163600	32916880	19050	19050	19050	19050	0
126	20240531	163500	32916880	19050	19050	19050	19050	0
127	20240531	163400	32916880	19050	19050	19050	19050	0
128	20240531	163300	32916880	19050	19050	19050	19050	0
129	20240531	163200	32916880	19050	19050	19050	19050	0
130	20240531	163100	32916880	19050	19050	19050	19050	0
131	20240531	163000	32916880	19050	19050	19050	19050	0
132	20240531	162900	32916880	19050	19050	19050	19050	0
133	20240531	162800	32916880	19050	19050	19050	19050	0
134	20240531	162700	32916880	19050	19050	19050	19050	0
135	20240531	162600	32916880	19050	19050	19050	19050	0
136	20240531	162500	32916880	19050	19050	19050	19050	0
137	20240531	162400	32916880	19050	19050	19050	19050	0
138	20240531	162300	32916880	19050	19050	19050	19050	0
139	20240531	162200	32916880	19050	19050	19050	19050	0
140	20240531	162100	32916880	19050	19050	19050	19050	0
141	20240531	162000	32916880	19050	19050	19050	19050	0
142	20240531	161900	32916880	19050	19050	19050	19050	0
143	20240531	161800	32916880	19050	19050	19050	19050	0
144	20240531	161700	32916880	19050	19050	19050	19050	0
145	20240531	161600	32916880	19050	19050	19050	19050	0
146	20240531	161500	32916880	19050	19050	19050	19050	0
147	20240531	161400	32916880	19050	19050	19050	19050	0
148	20240531	161300	32916880	19050	19050	19050	19050	0
149	20240531	161200	32916880	19050	19050	19050	19050	0
150	20240531	161100	32916880	19050	19050	19050	19050	0
151	20240531	161000	32916880	19050	19050	19050	19050	0
152	20240531	160900	32916880	19050	19050	19050	19050	1
153	20240531	160800	32916880	19050	19050	19050	19050	0
154	20240531	160700	32916880	19050	19050	19050	19050	0
155	20240531	160600	32916880	19050	19050	19050	19050	0
156	20240531	160500	32916880	19050	19050	19050	19050	0
157	20240531	160400	32916880	19050	19050	19050	19050	0
158	20240531	160300	32916880	19050	19050	19050	19050	0
159	20240531	160200	32916880	19050	19050	19050	19050	0
160	20240531	160100	32916880	19050	19050	19050	19050	0
161	20240531	160000	32916880	19050	19050	19050	19050	0
162	20240531	155900	32916880	19050	19050	19050	19050	0
163	20240531	155800	32916880	19050	19050	19050	19050	0
164	20240531	155700	32916880	19050	19050	19050	19050	0
165	20240531	155600	32916880	19050	19050	19050	19050	0
166	20240531	155500	32916880	19050	19050	19050	19050	0
167	20240531	155400	32916880	19050	19050	19050	19050	0
168	20240531	155300	32916880	19050	19050	19050	19050	0
169	20240531	155200	32916880	19050	19050	19050	19050	0
170	20240531	155100	32916880	19050	19050	19050	19050	0
171	20240531	155000	32916880	19050	19050	19050	19050	0
172	20240531	154900	32916880	19050	19050	19050	19050	0
173	20240531	154800	32916880	19050	19050	19050	19050	0
174	20240531	154700	32916880	19050	19050	19050	19050	0
175	20240531	154600	32916880	19050	19050	19050	19050	0
176	20240531	154500	32916880	19050	19050	19050	19050	0
177	20240531	154400	32916880	19050	19050	19050	19050	0
178	20240531	154300	32916880	19050	19050	19050	19050	0
179	20240531	154200	32916880	19050	19050	19050	19050	0
180	20240531	154100	32916880	19050	19050	19050	19050	0
181	20240531	154000	32916880	19050	19050	19050	19050	0
182	20240531	153900	32916880	19050	19050	19050	19050	1
183	20240531	153800	32916880	19050	19050	19050	19050	0
184	20240531	153700	32916880	19050	19050	19050	19050	0
185	20240531	153600	32916880	19050	19050	19050	19050	0
186	20240531	153500	32916880	19050	19050	19050	19050	0
187	20240531	153400	32916880	19050	19050	19050	19050	0
188	20240531	153300	32916880	19050	19050	19050	19050	0
189	20240531	153200	32916880	19050	19050	19050	19050	0
190	20240531	153100	32916880	19050	19050	19050	19050	0
191	20240531	153000	32916880	19050	19050	19050	19050	0
192	20240531	152900	32916880	19050	19050	19050	19050	0
193	20240531	152800	32916880	19050	19050	19050	19050	0
194	20240531	152700	32916880	19050	19050	19050	19050	0
195	20240531	152600	32916880	19050	19050	19050	19050	0
196	20240531	152500	32916880	19050	19050	19050	19050	0
197	20240531	152400	32916880	19050	19050	19050	19050	0
198	20240531	152300	32916880	19050	19050	19050	19050	0
199	20240531	152200	32916880	19050	19050	19050	19050	0
200	20240531	152100	32916880	19050	19050	19050	19050	0
201	20240531	152000	32916880	19050	19050	19050	19050	0
202	20240531	151900	32916880	19050	19050	19050	19050	0
203	20240531	151800	32916880	19050	19050	19050	19050	0
204	20240531	151700	32916880	19050	19050	19050	19050	1
205	20240531	151600	32897830	19040	19040	19040	19040	0
206	20240531	151500	32897830	19040	19040	19040	19040	0
207	20240531	151400	32897830	19040	19040	19040	19040	2
208	20240531	151300	32859750	18920	18920	18920	18920	0
209	20240531	151200	32859750	18920	18920	18920	18920	1
210	20240531	151100	32840830	18920	18920	18920	18920	0
211	20240531	151000	32840830	18920	18920	18920	18920	1
212	20240531	150900	32821910	18950	18950	18950	18950	0
213	20240531	150800	32821910	18950	18950	18950	18950	0
214	20240531	150700	32821910	18950	18950	18950	18950	0
215	20240531	150600	32821910	18950	18950	18950	18950	0
216	20240531	150500	32821910	18950	18950	18950	18950	2
217	20240531	150400	32784010	18970	18970	18970	18970	6
218	20240531	150300	32670190	18970	18970	18970	18970	0
219	20240531	150200	32670190	18970	18970	18970	18970	0
220	20240531	150100	32670190	18970	18970	18970	18970	0
221	20240531	150000	32670190	18970	18970	18970	18970	0
222	20240531	145900	32670190	18970	18970	18970	18970	0
223	20240531	145800	32670190	18970	18970	18970	18970	1
224	20240531	145700	32651220	19050	19050	19050	19050	0
225	20240531	145600	32651220	19050	19050	19050	19050	0
226	20240531	145500	32651220	19050	18970	19050	18970	3
227	20240531	145400	32594230	18970	18970	18970	18970	0
228	20240531	145300	32594230	18970	18970	18970	18970	2
229	20240531	145200	32556290	18970	18970	18970	18970	1
230	20240531	145100	32537320	19050	19050	19050	19050	0
231	20240531	145000	32537320	19050	19050	19050	19050	0
232	20240531	144900	32537320	19050	19050	19050	19050	0
233	20240531	144800	32537320	19050	19050	19050	19050	0
234	20240531	144700	32537320	19050	19050	19050	19050	1
235	20240531	144600	32518270	18970	18970	18970	18970	1
236	20240531	144500	32499300	19050	19050	19050	19050	0
237	20240531	144400	32499300	19050	19050	19050	19050	0
238	20240531	144300	32499300	19050	19050	19050	19050	0
239	20240531	144200	32499300	19050	19050	19050	19050	0
240	20240531	144100	32499300	19050	19050	19050	19050	1
241	20240531	144000	32480250	18980	18980	18980	18980	0
242	20240531	143900	32480250	18980	19000	19000	18980	105
243	20240531	143800	30487310	19010	19010	19010	19010	0
244	20240531	143700	30487310	19010	19010	19010	19010	0
245	20240531	143600	30487310	19010	19010	19010	19010	0
246	20240531	143500	30487310	19010	19010	19010	19010	0
247	20240531	143400	30487310	19010	19010	19010	19010	0
248	20240531	143300	30487310	19010	19010	19010	19010	0
249	20240531	143200	30487310	19010	19010	19010	19010	103
250	20240531	143100	28529280	19030	19030	19030	19030	0
251	20240531	143000	28529280	19030	19030	19030	19030	0
252	20240531	142900	28529280	19030	19030	19030	19030	0
253	20240531	142800	28529280	19030	19030	19030	19030	0
254	20240531	142700	28529280	19030	19030	19030	19030	4
255	20240531	142600	28453160	19030	19030	19030	19030	0
256	20240531	142500	28453160	19030	19030	19030	19030	8
257	20240531	142400	28300920	19030	19030	19030	19030	1
258	20240531	142300	28281890	19020	19020	19020	19020	0
259	20240531	142200	28281890	19020	19020	19020	19020	0
260	20240531	142100	28281890	19020	19020	19020	19020	0
261	20240531	142000	28281890	19020	19020	19020	19020	0
262	20240531	141900	28281890	19020	19020	19020	19020	0
263	20240531	141800	28281890	19020	19020	19020	19020	0
264	20240531	141700	28281890	19020	19020	19020	19020	0
265	20240531	141600	28281890	19020	19020	19020	19020	0
266	20240531	141500	28281890	19020	19020	19020	19020	0
267	20240531	141400	28281890	19020	19020	19020	19020	0
268	20240531	141300	28281890	19020	19020	19020	19020	417
269	20240531	141200	20350550	19020	19020	19020	19020	50
270	20240531	141100	19399550	19020	19020	19020	19020	0
271	20240531	141000	19399550	19020	19020	19020	19020	0
272	20240531	140900	19399550	19020	19020	19020	19020	1
273	20240531	140800	19380530	19010	19010	19010	19010	0
274	20240531	140700	19380530	19010	19010	19010	19010	0
275	20240531	140600	19380530	19010	19010	19010	19010	0
276	20240531	140500	19380530	19010	19010	19010	19010	0
277	20240531	140400	19380530	19010	19010	19010	19010	0
278	20240531	140300	19380530	19010	19010	19010	19010	0
279	20240531	140200	19380530	19010	19010	19010	19010	0
280	20240531	140100	19380530	19010	19010	19010	19010	0
281	20240531	140000	19380530	19010	19010	19010	19010	0
282	20240531	135900	19380530	19010	19010	19010	19010	0
283	20240531	135800	19380530	19010	19010	19010	19010	0
284	20240531	135700	19380530	19010	19010	19010	19010	0
285	20240531	135600	19380530	19010	19010	19010	19010	0
286	20240531	135500	19380530	19010	19010	19010	19010	0
287	20240531	135400	19380530	19010	19010	19010	19010	0
288	20240531	135300	19380530	19010	19010	19010	19010	0
289	20240531	135200	19380530	19010	19010	19010	19010	0
290	20240531	135100	19380530	19010	19010	19010	19010	0
291	20240531	135000	19380530	19010	19010	19010	19010	0
292	20240531	134900	19380530	19010	19010	19010	19010	0
293	20240531	134800	19380530	19010	19010	19010	19010	0
294	20240531	134700	19380530	19010	19010	19010	19010	0
295	20240531	134600	19380530	19010	19010	19010	19010	0
296	20240531	134500	19380530	19010	19010	19010	19010	0
297	20240531	134400	19380530	19010	19010	19010	19010	0
298	20240531	134300	19380530	19010	19010	19010	19010	0
299	20240531	134200	19380530	19010	19010	19010	19010	0
300	20240531	134100	19380530	19010	19010	19010	19010	0
301	20240531	134000	19380530	19010	19010	19010	19010	0
302	20240531	133900	19380530	19010	19010	19010	19010	9
303	20240531	133800	19209440	19020	19020	19020	19020	0
304	20240531	133700	19209440	19020	19020	19020	19020	0
305	20240531	133600	19209440	19020	19020	19020	19020	0
306	20240531	133500	19209440	19020	19020	19020	19020	0
307	20240531	133400	19209440	19020	19020	19020	19020	0
308	20240531	133300	19209440	19020	19020	19020	19020	0
309	20240531	133200	19209440	19020	19020	19020	19020	0
310	20240531	133100	19209440	19020	19020	19020	19020	0
311	20240531	133000	19209440	19020	19020	19020	19020	0
312	20240531	132900	19209440	19020	19020	19020	19020	0
313	20240531	132800	19209440	19020	19020	19020	19020	0
314	20240531	132700	19209440	19020	19020	19020	19020	0
315	20240531	132600	19209440	19020	19020	19020	19020	0
316	20240531	132500	19209440	19020	19020	19020	19020	0
317	20240531	132400	19209440	19020	19020	19020	19020	0
318	20240531	132300	19209440	19020	19020	19020	19020	0
319	20240531	132200	19209440	19020	19020	19020	19020	0
320	20240531	132100	19209440	19020	19020	19020	19020	0
321	20240531	132000	19209440	19020	19020	19020	19020	0
322	20240531	131900	19209440	19020	19020	19020	19020	0
323	20240531	131800	19209440	19020	19020	19020	19020	0
324	20240531	131700	19209440	19020	19020	19020	19020	0
325	20240531	131600	19209440	19020	19020	19020	19020	0
326	20240531	131500	19209440	19020	19020	19020	19020	1
327	20240531	131400	19190420	19010	19010	19010	19010	0
328	20240531	131300	19190420	19010	19010	19010	19010	0
329	20240531	131200	19190420	19010	19010	19010	19010	0
330	20240531	131100	19190420	19010	19010	19010	19010	0
331	20240531	131000	19190420	19010	19010	19010	19010	0
332	20240531	130900	19190420	19010	19010	19010	19010	2
333	20240531	130800	19152400	19010	19010	19010	19010	0
334	20240531	130700	19152400	19010	19010	19010	19010	0
335	20240531	130600	19152400	19010	19010	19010	19010	0
336	20240531	130500	19152400	19010	19010	19010	19010	0
337	20240531	130400	19152400	19010	19010	19010	19010	0
338	20240531	130300	19152400	19010	19010	19010	19010	0
339	20240531	130200	19152400	19010	19010	19010	19010	0
340	20240531	130100	19152400	19010	19010	19010	19010	0
341	20240531	130000	19152400	19010	19010	19010	19010	0
342	20240531	125900	19152400	19010	19010	19010	19010	0
343	20240531	125800	19152400	19010	19010	19010	19010	0
344	20240531	125700	19152400	19010	19010	19010	19010	2
345	20240531	125600	19114380	19010	19010	19010	19010	0
346	20240531	125500	19114380	19010	19010	19010	19010	0
347	20240531	125400	19114380	19010	19010	19010	19010	0
348	20240531	125300	19114380	19010	19010	19010	19010	0
349	20240531	125200	19114380	19010	19010	19010	19010	0
350	20240531	125100	19114380	19010	19010	19010	19010	0
351	20240531	125000	19114380	19010	19010	19010	19010	0
352	20240531	124900	19114380	19010	19010	19010	19010	0
353	20240531	124800	19114380	19010	19010	19010	19010	0
354	20240531	124700	19114380	19010	19010	19010	19010	9
355	20240531	124600	18943290	19010	19010	19010	19010	0
356	20240531	124500	18943290	19010	19010	19010	19010	1
357	20240531	124400	18924280	19010	19010	19010	19010	0
358	20240531	124300	18924280	19010	19010	19010	19010	0
359	20240531	124200	18924280	19010	19010	19010	19010	0
360	20240531	124100	18924280	19010	19010	19010	19010	0
361	20240531	124000	18924280	19010	19010	19010	19010	0
362	20240531	123900	18924280	19010	19010	19010	19010	0
363	20240531	123800	18924280	19010	19010	19010	19010	0
364	20240531	123700	18924280	19010	19010	19010	19010	0
365	20240531	123600	18924280	19010	19010	19010	19010	0
366	20240531	123500	18924280	19010	19010	19010	19010	0
367	20240531	123400	18924280	19010	19010	19010	19010	0
368	20240531	123300	18924280	19010	19010	19010	19010	0
369	20240531	123200	18924280	19010	19010	19010	19010	0
370	20240531	123100	18924280	19010	19010	19010	19010	0
371	20240531	123000	18924280	19010	19010	19010	19010	1
372	20240531	122900	18905270	19010	19010	19010	19010	1
373	20240531	122800	18886260	19020	19020	19020	19020	0
374	20240531	122700	18886260	19020	19020	19020	19020	0
375	20240531	122600	18886260	19020	19020	19020	19020	0
376	20240531	122500	18886260	19020	19020	19020	19020	0
377	20240531	122400	18886260	19020	19020	19020	19020	0
378	20240531	122300	18886260	19020	19020	19020	19020	0
379	20240531	122200	18886260	19020	19020	19020	19020	0
380	20240531	122100	18886260	19020	19020	19020	19020	0
381	20240531	122000	18886260	19020	19020	19020	19020	0
382	20240531	121900	18886260	19020	19020	19020	19020	0
383	20240531	121800	18886260	19020	19020	19020	19020	0
384	20240531	121700	18886260	19020	19020	19020	19020	0
385	20240531	121600	18886260	19020	19020	19020	19020	0
386	20240531	121500	18886260	19020	19020	19020	19020	0
387	20240531	121400	18886260	19020	19020	19020	19020	0
388	20240531	121300	18886260	19020	19020	19020	19020	0
389	20240531	121200	18886260	19020	19020	19020	19020	0
390	20240531	121100	18886260	19020	19020	19020	19020	0
391	20240531	121000	18886260	19020	19020	19020	19020	0
392	20240531	120900	18886260	19020	19020	19020	19020	0
393	20240531	120800	18886260	19020	19020	19020	19020	0
394	20240531	120700	18886260	19020	19020	19020	19020	0
395	20240531	120600	18886260	19020	18990	19020	18990	227
396	20240531	120500	14573140	18990	18990	18990	18990	0
397	20240531	120400	14573140	18990	18990	18990	18990	0
398	20240531	120300	14573140	18990	18990	18990	18990	0
399	20240531	120200	14573140	18990	18990	18990	18990	0
400	20240531	120100	14573140	18990	18990	18990	18990	0
401	20240531	120000	14573140	18990	18990	18990	18990	0
402	20240531	115900	14573140	18990	18990	18990	18990	0
403	20240531	115800	14573140	18990	18990	18990	18990	0
404	20240531	115700	14573140	18990	18990	18990	18990	0
405	20240531	115600	14573140	18990	18990	18990	18990	0
406	20240531	115500	14573140	18990	18990	18990	18990	0
407	20240531	115400	14573140	18990	18990	18990	18990	0
408	20240531	115300	14573140	18990	18990	18990	18990	0
409	20240531	115200	14573140	18990	18990	18990	18990	0
410	20240531	115100	14573140	18990	18990	18990	18990	0
411	20240531	115000	14573140	18990	18990	18990	18990	1
412	20240531	114900	14554150	18930	18930	18930	18930	0
413	20240531	114800	14554150	18930	18930	18930	18930	0
414	20240531	114700	14554150	18930	18930	18930	18930	0
415	20240531	114600	14554150	18930	18930	18930	18930	0
416	20240531	114500	14554150	18930	18930	18930	18930	0
417	20240531	114400	14554150	18930	18930	18930	18930	0
418	20240531	114300	14554150	18930	18930	18930	18930	0
419	20240531	114200	14554150	18930	18930	18930	18930	0
420	20240531	114100	14554150	18930	18930	18930	18930	0
421	20240531	114000	14554150	18930	18930	18930	18930	0
422	20240531	113900	14554150	18930	18930	18930	18930	0
423	20240531	113800	14554150	18930	18930	18930	18930	0
424	20240531	113700	14554150	18930	18930	18930	18930	1
425	20240531	113600	14535220	18990	18990	18990	18990	0
426	20240531	113500	14535220	18990	18990	18990	18990	0
427	20240531	113400	14535220	18990	18990	18990	18990	0
428	20240531	113300	14535220	18990	18990	18990	18990	0
429	20240531	113200	14535220	18990	18970	18990	18970	10
430	20240531	113100	14345440	18940	18940	18940	18940	0
431	20240531	113000	14345440	18940	18940	18940	18940	0
432	20240531	112900	14345440	18940	18940	18940	18940	0
433	20240531	112800	14345440	18940	18940	18940	18940	0
434	20240531	112700	14345440	18940	18940	18940	18940	0
435	20240531	112600	14345440	18940	18940	18940	18940	0
436	20240531	112500	14345440	18940	18940	18940	18940	0
437	20240531	112400	14345440	18940	18940	18940	18940	0
438	20240531	112300	14345440	18940	18940	18940	18940	0
439	20240531	112200	14345440	18940	18940	18940	18940	0
440	20240531	112100	14345440	18940	18940	18940	18940	0
441	20240531	112000	14345440	18940	18940	18940	18940	2
442	20240531	111900	14307560	18940	18940	18940	18940	0
443	20240531	111800	14307560	18940	18940	18940	18940	0
444	20240531	111700	14307560	18940	18940	18940	18940	0
445	20240531	111600	14307560	18940	18940	18940	18940	0
446	20240531	111500	14307560	18940	18940	18940	18940	1
447	20240531	111400	14288620	18970	18970	18970	18970	0
448	20240531	111300	14288620	18970	18970	18970	18970	0
449	20240531	111200	14288620	18970	18970	18970	18970	0
450	20240531	111100	14288620	18970	18970	18970	18970	0
451	20240531	111000	14288620	18970	18970	18970	18970	0
452	20240531	110900	14288620	18970	18970	18970	18970	0
453	20240531	110800	14288620	18970	18970	18970	18970	1
454	20240531	110700	14269650	18970	18970	18970	18970	0
455	20240531	110600	14269650	18970	18970	18970	18970	0
456	20240531	110500	14269650	18970	18970	18970	18970	0
457	20240531	110400	14269650	18970	18970	18970	18970	0
458	20240531	110300	14269650	18970	18970	18970	18970	0
459	20240531	110200	14269650	18970	18970	18970	18970	0
460	20240531	110100	14269650	18970	18970	18970	18970	0
461	20240531	110000	14269650	18970	18960	18970	18960	263
462	20240531	105900	9282020	18920	18920	18920	18920	0
463	20240531	105800	9282020	18920	18920	18920	18920	0
464	20240531	105700	9282020	18920	18920	18920	18920	0
465	20240531	105600	9282020	18920	18920	18920	18920	0
466	20240531	105500	9282020	18920	18920	18920	18920	0
467	20240531	105400	9282020	18920	18910	18920	18910	237
468	20240531	105300	4798120	18910	18910	18910	18910	0
469	20240531	105200	4798120	18910	18910	18910	18910	0
470	20240531	105100	4798120	18910	18910	18910	18910	0
471	20240531	105000	4798120	18910	18910	18910	18910	0
472	20240531	104900	4798120	18910	18910	18910	18910	0
473	20240531	104800	4798120	18910	18910	18910	18910	0
474	20240531	104700	4798120	18910	18910	18910	18910	0
475	20240531	104600	4798120	18910	18910	18910	18910	0
476	20240531	104500	4798120	18910	18910	18910	18910	0
477	20240531	104400	4798120	18910	18910	18910	18910	0
478	20240531	104300	4798120	18910	18910	18910	18910	0
479	20240531	104200	4798120	18910	18910	18910	18910	0
480	20240531	104100	4798120	18910	18910	18910	18910	0
481	20240531	104000	4798120	18910	18910	18910	18910	0
482	20240531	103900	4798120	18910	18910	18910	18910	0
483	20240531	103800	4798120	18910	18910	18910	18910	0
484	20240531	103700	4798120	18910	18910	18910	18910	0
485	20240531	103600	4798120	18910	18910	18910	18910	0
486	20240531	103500	4798120	18910	18910	18910	18910	0
487	20240531	103400	4798120	18910	18910	18910	18910	0
488	20240531	103300	4798120	18910	18910	18910	18910	0
489	20240531	103200	4798120	18910	18910	18910	18910	0
490	20240531	103100	4798120	18910	18910	18910	18910	0
491	20240531	103000	4798120	18910	18910	18910	18910	0
492	20240531	102900	4798120	18910	18910	18910	18910	0
493	20240531	102800	4798120	18910	18910	18910	18910	0
494	20240531	102700	4798120	18910	18910	18910	18910	0
495	20240531	102600	4798120	18910	18910	18910	18910	2
496	20240531	102500	4760300	18910	18910	18910	18910	0
497	20240531	102400	4760300	18910	18910	18910	18910	0
498	20240531	102300	4760300	18910	18910	18910	18910	0
499	20240531	102200	4760300	18910	18910	18910	18910	0
500	20240531	102100	4760300	18910	18910	18910	18910	0
501	20240531	102000	4760300	18910	18910	18910	18910	1
502	20240531	101900	4741390	18900	18900	18900	18900	0
503	20240531	101800	4741390	18900	18900	18900	18900	0
504	20240531	101700	4741390	18900	18900	18900	18900	0
505	20240531	101600	4741390	18900	18900	18900	18900	0
506	20240531	101500	4741390	18900	18900	18900	18900	1
507	20240531	101400	4722490	18910	18910	18910	18910	5
508	20240531	101300	4627940	18910	18910	18910	18910	0
509	20240531	101200	4627940	18910	18910	18910	18910	6
510	20240531	101100	4514480	18910	18910	18910	18910	15
511	20240531	101000	4230830	18900	18900	18900	18900	0
512	20240531	100900	4230830	18900	18900	18900	18900	2
513	20240531	100800	4193030	18910	18910	18910	18910	0
514	20240531	100700	4193030	18910	18910	18910	18910	0
515	20240531	100600	4193030	18910	18910	18910	18910	0
516	20240531	100500	4193030	18910	18910	18910	18910	0
517	20240531	100400	4193030	18910	18910	18910	18910	0
518	20240531	100300	4193030	18910	18910	18910	18910	0
519	20240531	100200	4193030	18910	18910	18910	18910	0
520	20240531	100100	4193030	18910	18910	18910	18910	0
521	20240531	100000	4193030	18910	18910	18910	18910	0
522	20240531	095900	4193030	18910	18910	18910	18910	0
523	20240531	095800	4193030	18910	18910	18910	18910	0
524	20240531	095700	4193030	18910	18910	18910	18910	0
525	20240531	095600	4193030	18910	18910	18910	18910	0
526	20240531	095500	4193030	18910	18910	18910	18910	3
527	20240531	095400	4136300	18930	18930	18930	18930	0
528	20240531	095300	4136300	18930	18930	18930	18930	1
529	20240531	095200	4117370	18910	18910	18910	18910	0
530	20240531	095100	4117370	18910	18910	18910	18910	0
531	20240531	095000	4117370	18910	18910	18910	18910	0
532	20240531	094900	4117370	18910	18910	18910	18910	0
533	20240531	094800	4117370	18910	18910	18910	18910	0
534	20240531	094700	4117370	18910	18910	18910	18910	0
535	20240531	094600	4117370	18910	18910	18910	18910	0
536	20240531	094500	4117370	18910	18910	18910	18910	0
537	20240531	094400	4117370	18910	18920	18920	18910	13
538	20240531	094300	3871480	19000	19000	19000	19000	0
539	20240531	094200	3871480	19000	19000	19000	19000	0
540	20240531	094100	3871480	19000	19000	19000	19000	0
541	20240531	094000	3871480	19000	19000	19000	19000	0
542	20240531	093900	3871480	19000	19000	19000	19000	0
543	20240531	093800	3871480	19000	19000	19000	19000	0
544	20240531	093700	3871480	19000	19000	19000	19000	0
545	20240531	093600	3871480	19000	19000	19000	19000	0
546	20240531	093500	3871480	19000	19000	19000	19000	0
547	20240531	093400	3871480	19000	19000	19000	19000	0
548	20240531	093300	3871480	19000	19000	19000	19000	0
549	20240531	093200	3871480	19000	19000	19000	19000	0
550	20240531	093100	3871480	19000	19000	19000	19000	0
551	20240531	093000	3871480	19000	19000	19000	19000	0
552	20240531	092900	3871480	19000	19000	19000	19000	1
553	20240531	092800	3852480	18870	18870	18870	18870	0
554	20240531	092700	3852480	18870	18870	18870	18870	0
555	20240531	092600	3852480	18870	18870	18870	18870	0
556	20240531	092500	3852480	18870	18870	18870	18870	0
557	20240531	092400	3852480	18870	18870	18870	18870	0
558	20240531	092300	3852480	18870	18870	18870	18870	0
559	20240531	092200	3852480	18870	18870	18870	18870	0
560	20240531	092100	3852480	18870	18870	18870	18870	0
561	20240531	092000	3852480	18870	18870	18870	18870	0
562	20240531	091900	3852480	18870	18870	18870	18870	0
563	20240531	091800	3852480	18870	18870	18870	18870	0
564	20240531	091700	3852480	18870	18870	18870	18870	0
565	20240531	091600	3852480	18870	18870	18870	18870	12
566	20240531	091500	3626040	18850	18850	18850	18850	0
567	20240531	091400	3626040	18850	18850	18850	18850	0
568	20240531	091300	3626040	18850	18850	18850	18850	0
569	20240531	091200	3626040	18850	18850	18850	18850	0
570	20240531	091100	3626040	18850	18850	18850	18850	0
571	20240531	091000	3626040	18850	18850	18850	18850	0
572	20240531	090900	3626040	18850	18850	18850	18850	0
573	20240531	090800	3626040	18850	18850	18850	18850	0
574	20240531	090700	3626040	18850	18850	18850	18850	12
575	20240531	090600	3399840	18850	18900	18900	18850	13
576	20240531	090500	3154290	19000	19000	19000	19000	2
577	20240531	090400	3116290	19000	19000	19000	19000	30
578	20240531	090300	2546290	19000	19000	19010	19000	106
579	20240531	090200	532280	19010	19010	19010	19010	1
580	20240531	090100	513270	19010	19010	19010	19010	26
581	20240531	090000	19010	19010	19010	19010	19010	1