KissMeData/348350/min/candle-20230531.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230531	210200	91546240	12650	12650	12650	12650	295
3	20230531	210100	91546240	12650	12650	12650	12650	0
4	20230531	210000	91546240	12650	12650	12650	12650	0
5	20230531	205900	91546240	12650	12650	12650	12650	0
6	20230531	205800	91546240	12650	12650	12650	12650	0
7	20230531	205700	91546240	12650	12650	12650	12650	0
8	20230531	205600	91546240	12650	12650	12650	12650	0
9	20230531	205500	91546240	12650	12650	12650	12650	0
10	20230531	205400	91546240	12650	12650	12650	12650	0
11	20230531	205300	91546240	12650	12650	12650	12650	0
12	20230531	205200	91546240	12650	12650	12650	12650	0
13	20230531	205100	91546240	12650	12650	12650	12650	0
14	20230531	205000	91546240	12650	12650	12650	12650	0
15	20230531	204900	91546240	12650	12650	12650	12650	0
16	20230531	204800	91546240	12650	12650	12650	12650	0
17	20230531	204700	91546240	12650	12650	12650	12650	0
18	20230531	204600	91546240	12650	12650	12650	12650	0
19	20230531	204500	91546240	12650	12650	12650	12650	0
20	20230531	204400	91546240	12650	12650	12650	12650	0
21	20230531	204300	91546240	12650	12650	12650	12650	0
22	20230531	204200	91546240	12650	12650	12650	12650	0
23	20230531	204100	91546240	12650	12650	12650	12650	0
24	20230531	204000	91546240	12650	12650	12650	12650	0
25	20230531	203900	91546240	12650	12650	12650	12650	0
26	20230531	203800	91546240	12650	12650	12650	12650	0
27	20230531	203700	91546240	12650	12650	12650	12650	0
28	20230531	203600	91546240	12650	12650	12650	12650	0
29	20230531	203500	91546240	12650	12650	12650	12650	0
30	20230531	203400	91546240	12650	12650	12650	12650	0
31	20230531	203300	91546240	12650	12650	12650	12650	0
32	20230531	203200	91546240	12650	12650	12650	12650	295
33	20230531	203100	91546240	12650	12650	12650	12650	0
34	20230531	203000	91546240	12650	12650	12650	12650	0
35	20230531	202900	91546240	12650	12650	12650	12650	0
36	20230531	202800	91546240	12650	12650	12650	12650	0
37	20230531	202700	91546240	12650	12650	12650	12650	0
38	20230531	202600	91546240	12650	12650	12650	12650	0
39	20230531	202500	91546240	12650	12650	12650	12650	0
40	20230531	202400	91546240	12650	12650	12650	12650	0
41	20230531	202300	91546240	12650	12650	12650	12650	0
42	20230531	202200	91546240	12650	12650	12650	12650	0
43	20230531	202100	91546240	12650	12650	12650	12650	0
44	20230531	202000	91546240	12650	12650	12650	12650	0
45	20230531	201900	91546240	12650	12650	12650	12650	0
46	20230531	201800	91546240	12650	12650	12650	12650	0
47	20230531	201700	91546240	12650	12650	12650	12650	0
48	20230531	201600	91546240	12650	12650	12650	12650	0
49	20230531	201500	91546240	12650	12650	12650	12650	0
50	20230531	201400	91546240	12650	12650	12650	12650	0
51	20230531	201300	91546240	12650	12650	12650	12650	0
52	20230531	201200	91546240	12650	12650	12650	12650	0
53	20230531	201100	91546240	12650	12650	12650	12650	0
54	20230531	201000	91546240	12650	12650	12650	12650	0
55	20230531	200900	91546240	12650	12650	12650	12650	0
56	20230531	200800	91546240	12650	12650	12650	12650	0
57	20230531	200700	91546240	12650	12650	12650	12650	0
58	20230531	200600	91546240	12650	12650	12650	12650	0
59	20230531	200500	91546240	12650	12650	12650	12650	0
60	20230531	200400	91546240	12650	12650	12650	12650	0
61	20230531	200300	91546240	12650	12650	12650	12650	0
62	20230531	200200	91546240	12650	12650	12650	12650	295
63	20230531	200100	91546240	12650	12650	12650	12650	0
64	20230531	200000	91546240	12650	12650	12650	12650	0
65	20230531	195900	91546240	12650	12650	12650	12650	0
66	20230531	195800	91546240	12650	12650	12650	12650	0
67	20230531	195700	91546240	12650	12650	12650	12650	0
68	20230531	195600	91546240	12650	12650	12650	12650	0
69	20230531	195500	91546240	12650	12650	12650	12650	0
70	20230531	195400	91546240	12650	12650	12650	12650	0
71	20230531	195300	91546240	12650	12650	12650	12650	0
72	20230531	195200	91546240	12650	12650	12650	12650	0
73	20230531	195100	91546240	12650	12650	12650	12650	0
74	20230531	195000	91546240	12650	12650	12650	12650	0
75	20230531	194900	91546240	12650	12650	12650	12650	0
76	20230531	194800	91546240	12650	12650	12650	12650	0
77	20230531	194700	91546240	12650	12650	12650	12650	0
78	20230531	194600	91546240	12650	12650	12650	12650	0
79	20230531	194500	91546240	12650	12650	12650	12650	0
80	20230531	194400	91546240	12650	12650	12650	12650	0
81	20230531	194300	91546240	12650	12650	12650	12650	0
82	20230531	194200	91546240	12650	12650	12650	12650	0
83	20230531	194100	91546240	12650	12650	12650	12650	0
84	20230531	194000	91546240	12650	12650	12650	12650	0
85	20230531	193900	91546240	12650	12650	12650	12650	0
86	20230531	193800	91546240	12650	12650	12650	12650	0
87	20230531	193700	91546240	12650	12650	12650	12650	0
88	20230531	193600	91546240	12650	12650	12650	12650	0
89	20230531	193500	91546240	12650	12650	12650	12650	0
90	20230531	193400	91546240	12650	12650	12650	12650	0
91	20230531	193300	91546240	12650	12650	12650	12650	0
92	20230531	193200	91546240	12650	12650	12650	12650	295
93	20230531	193100	91546240	12650	12650	12650	12650	0
94	20230531	193000	91546240	12650	12650	12650	12650	0
95	20230531	192900	91546240	12650	12650	12650	12650	0
96	20230531	192800	91546240	12650	12650	12650	12650	0
97	20230531	192700	91546240	12650	12650	12650	12650	0
98	20230531	192600	91546240	12650	12650	12650	12650	0
99	20230531	192500	91546240	12650	12650	12650	12650	0
100	20230531	192400	91546240	12650	12650	12650	12650	0
101	20230531	192300	91546240	12650	12650	12650	12650	0
102	20230531	192200	91546240	12650	12650	12650	12650	0
103	20230531	192100	91546240	12650	12650	12650	12650	0
104	20230531	192000	91546240	12650	12650	12650	12650	0
105	20230531	191900	91546240	12650	12650	12650	12650	0
106	20230531	191800	91546240	12650	12650	12650	12650	0
107	20230531	191700	91546240	12650	12650	12650	12650	0
108	20230531	191600	91546240	12650	12650	12650	12650	0
109	20230531	191500	91546240	12650	12650	12650	12650	0
110	20230531	191400	91546240	12650	12650	12650	12650	0
111	20230531	191300	91546240	12650	12650	12650	12650	0
112	20230531	191200	91546240	12650	12650	12650	12650	0
113	20230531	191100	91546240	12650	12650	12650	12650	0
114	20230531	191000	91546240	12650	12650	12650	12650	0
115	20230531	190900	91546240	12650	12650	12650	12650	0
116	20230531	190800	91546240	12650	12650	12650	12650	0
117	20230531	190700	91546240	12650	12650	12650	12650	0
118	20230531	190600	91546240	12650	12650	12650	12650	0
119	20230531	190500	91546240	12650	12650	12650	12650	0
120	20230531	190400	91546240	12650	12650	12650	12650	0
121	20230531	190300	91546240	12650	12650	12650	12650	0
122	20230531	190200	91546240	12650	12650	12650	12650	295
123	20230531	190100	91546240	12650	12650	12650	12650	0
124	20230531	190000	91546240	12650	12650	12650	12650	0
125	20230531	185900	91546240	12650	12650	12650	12650	0
126	20230531	185800	91546240	12650	12650	12650	12650	0
127	20230531	185700	91546240	12650	12650	12650	12650	0
128	20230531	185600	91546240	12650	12650	12650	12650	0
129	20230531	185500	91546240	12650	12650	12650	12650	0
130	20230531	185400	91546240	12650	12650	12650	12650	0
131	20230531	185300	91546240	12650	12650	12650	12650	0
132	20230531	185200	91546240	12650	12650	12650	12650	0
133	20230531	185100	91546240	12650	12650	12650	12650	0
134	20230531	185000	91546240	12650	12650	12650	12650	0
135	20230531	184900	91546240	12650	12650	12650	12650	0
136	20230531	184800	91546240	12650	12650	12650	12650	0
137	20230531	184700	91546240	12650	12650	12650	12650	0
138	20230531	184600	91546240	12650	12650	12650	12650	0
139	20230531	184500	91546240	12650	12650	12650	12650	0
140	20230531	184400	91546240	12650	12650	12650	12650	0
141	20230531	184300	91546240	12650	12650	12650	12650	0
142	20230531	184200	91546240	12650	12650	12650	12650	0
143	20230531	184100	91546240	12650	12650	12650	12650	0
144	20230531	184000	91546240	12650	12650	12650	12650	0
145	20230531	183900	91546240	12650	12650	12650	12650	0
146	20230531	183800	91546240	12650	12650	12650	12650	0
147	20230531	183700	91546240	12650	12650	12650	12650	0
148	20230531	183600	91546240	12650	12650	12650	12650	0
149	20230531	183500	91546240	12650	12650	12650	12650	0
150	20230531	183400	91546240	12650	12650	12650	12650	0
151	20230531	183300	91546240	12650	12650	12650	12650	0
152	20230531	183200	91546240	12650	12650	12650	12650	295
153	20230531	183100	91546240	12650	12650	12650	12650	0
154	20230531	183000	91546240	12650	12650	12650	12650	0
155	20230531	182900	91546240	12650	12650	12650	12650	0
156	20230531	182800	91546240	12650	12650	12650	12650	0
157	20230531	182700	91546240	12650	12650	12650	12650	0
158	20230531	182600	91546240	12650	12650	12650	12650	0
159	20230531	182500	91546240	12650	12650	12650	12650	0
160	20230531	182400	91546240	12650	12650	12650	12650	0
161	20230531	182300	91546240	12650	12650	12650	12650	0
162	20230531	182200	91546240	12650	12650	12650	12650	0
163	20230531	182100	91546240	12650	12650	12650	12650	0
164	20230531	182000	91546240	12650	12650	12650	12650	0
165	20230531	181900	91546240	12650	12650	12650	12650	0
166	20230531	181800	91546240	12650	12650	12650	12650	0
167	20230531	181700	91546240	12650	12650	12650	12650	0
168	20230531	181600	91546240	12650	12650	12650	12650	0
169	20230531	181500	91546240	12650	12650	12650	12650	0
170	20230531	181400	91546240	12650	12650	12650	12650	0
171	20230531	181300	91546240	12650	12650	12650	12650	0
172	20230531	181200	91546240	12650	12650	12650	12650	0
173	20230531	181100	91546240	12650	12650	12650	12650	0
174	20230531	181000	91546240	12650	12650	12650	12650	0
175	20230531	180900	91546240	12650	12650	12650	12650	0
176	20230531	180800	91546240	12650	12650	12650	12650	0
177	20230531	180700	91546240	12650	12650	12650	12650	0
178	20230531	180600	91546240	12650	12650	12650	12650	0
179	20230531	180500	91546240	12650	12650	12650	12650	0
180	20230531	180400	91546240	12650	12650	12650	12650	0
181	20230531	180300	91546240	12650	12650	12650	12650	0
182	20230531	180200	91546240	12650	12650	12650	12650	295
183	20230531	180100	91546240	12650	12650	12650	12650	0
184	20230531	180000	91546240	12650	12650	12650	12650	0
185	20230531	175900	91546240	12650	12650	12650	12650	0
186	20230531	175800	91546240	12650	12650	12650	12650	0
187	20230531	175700	91546240	12650	12650	12650	12650	0
188	20230531	175600	91546240	12650	12650	12650	12650	0
189	20230531	175500	91546240	12650	12650	12650	12650	0
190	20230531	175400	91546240	12650	12650	12650	12650	0
191	20230531	175300	91546240	12650	12650	12650	12650	0
192	20230531	175200	91546240	12650	12650	12650	12650	0
193	20230531	175100	91546240	12650	12650	12650	12650	0
194	20230531	175000	91546240	12650	12650	12650	12650	0
195	20230531	174900	91546240	12650	12650	12650	12650	0
196	20230531	174800	91546240	12650	12650	12650	12650	0
197	20230531	174700	91546240	12650	12650	12650	12650	0
198	20230531	174600	91546240	12650	12650	12650	12650	0
199	20230531	174500	91546240	12650	12650	12650	12650	0
200	20230531	174400	91546240	12650	12650	12650	12650	0
201	20230531	174300	91546240	12650	12650	12650	12650	0
202	20230531	174200	91546240	12650	12650	12650	12650	0
203	20230531	174100	91546240	12650	12650	12650	12650	0
204	20230531	174000	91546240	12650	12650	12650	12650	0
205	20230531	173900	91546240	12650	12650	12650	12650	0
206	20230531	173800	91546240	12650	12650	12650	12650	0
207	20230531	173700	91546240	12650	12650	12650	12650	0
208	20230531	173600	91546240	12650	12650	12650	12650	0
209	20230531	173500	91546240	12650	12650	12650	12650	0
210	20230531	173400	91546240	12650	12650	12650	12650	0
211	20230531	173300	91546240	12650	12650	12650	12650	0
212	20230531	173200	91546240	12650	12650	12650	12650	295
213	20230531	173100	91546240	12650	12650	12650	12650	0
214	20230531	173000	91546240	12650	12650	12650	12650	0
215	20230531	172900	91546240	12650	12650	12650	12650	0
216	20230531	172800	91546240	12650	12650	12650	12650	0
217	20230531	172700	91546240	12650	12650	12650	12650	0
218	20230531	172600	91546240	12650	12650	12650	12650	0
219	20230531	172500	91546240	12650	12650	12650	12650	0
220	20230531	172400	91546240	12650	12650	12650	12650	0
221	20230531	172300	91546240	12650	12650	12650	12650	0
222	20230531	172200	91546240	12650	12650	12650	12650	0
223	20230531	172100	91546240	12650	12650	12650	12650	0
224	20230531	172000	91546240	12650	12650	12650	12650	0
225	20230531	171900	91546240	12650	12650	12650	12650	0
226	20230531	171800	91546240	12650	12650	12650	12650	0
227	20230531	171700	91546240	12650	12650	12650	12650	0
228	20230531	171600	91546240	12650	12650	12650	12650	0
229	20230531	171500	91546240	12650	12650	12650	12650	0
230	20230531	171400	91546240	12650	12650	12650	12650	0
231	20230531	171300	91546240	12650	12650	12650	12650	0
232	20230531	171200	91546240	12650	12650	12650	12650	0
233	20230531	171100	91546240	12650	12650	12650	12650	0
234	20230531	171000	91546240	12650	12650	12650	12650	0
235	20230531	170900	91546240	12650	12650	12650	12650	0
236	20230531	170800	91546240	12650	12650	12650	12650	0
237	20230531	170700	91546240	12650	12650	12650	12650	0
238	20230531	170600	91546240	12650	12650	12650	12650	0
239	20230531	170500	91546240	12650	12650	12650	12650	0
240	20230531	170400	91546240	12650	12650	12650	12650	0
241	20230531	170300	91546240	12650	12650	12650	12650	0
242	20230531	170200	91546240	12650	12650	12650	12650	295
243	20230531	170100	91546240	12650	12650	12650	12650	0
244	20230531	170000	91546240	12650	12650	12650	12650	0
245	20230531	165900	91546240	12650	12650	12650	12650	0
246	20230531	165800	91546240	12650	12650	12650	12650	0
247	20230531	165700	91546240	12650	12650	12650	12650	0
248	20230531	165600	91546240	12650	12650	12650	12650	0
249	20230531	165500	91546240	12650	12650	12650	12650	0
250	20230531	165400	91546240	12650	12650	12650	12650	0
251	20230531	165300	91546240	12650	12650	12650	12650	0
252	20230531	165200	91546240	12650	12650	12650	12650	0
253	20230531	165100	91546240	12650	12650	12650	12650	0
254	20230531	165000	91546240	12650	12650	12650	12650	0
255	20230531	164900	91546240	12650	12650	12650	12650	0
256	20230531	164800	91546240	12650	12650	12650	12650	0
257	20230531	164700	91546240	12650	12650	12650	12650	0
258	20230531	164600	91546240	12650	12650	12650	12650	0
259	20230531	164500	91546240	12650	12650	12650	12650	0
260	20230531	164400	91546240	12650	12650	12650	12650	0
261	20230531	164300	91546240	12650	12650	12650	12650	0
262	20230531	164200	91546240	12650	12650	12650	12650	0
263	20230531	164100	91546240	12650	12650	12650	12650	0
264	20230531	164000	91546240	12650	12650	12650	12650	0
265	20230531	163900	91546240	12650	12650	12650	12650	0
266	20230531	163800	91546240	12650	12650	12650	12650	0
267	20230531	163700	91546240	12650	12650	12650	12650	0
268	20230531	163600	91546240	12650	12650	12650	12650	0
269	20230531	163500	91546240	12650	12650	12650	12650	0
270	20230531	163400	91546240	12650	12650	12650	12650	0
271	20230531	163300	91546240	12650	12650	12650	12650	0
272	20230531	163200	91546240	12650	12650	12650	12650	295
273	20230531	163100	91546240	12650	12650	12650	12650	0
274	20230531	163000	91546240	12650	12650	12650	12650	0
275	20230531	162900	91546240	12650	12650	12650	12650	0
276	20230531	162800	91546240	12650	12650	12650	12650	0
277	20230531	162700	91546240	12650	12650	12650	12650	0
278	20230531	162600	91546240	12650	12650	12650	12650	0
279	20230531	162500	91546240	12650	12650	12650	12650	0
280	20230531	162400	91546240	12650	12650	12650	12650	0
281	20230531	162300	91546240	12650	12650	12650	12650	0
282	20230531	162200	91546240	12650	12650	12650	12650	0
283	20230531	162100	91546240	12650	12650	12650	12650	0
284	20230531	162000	91546240	12650	12650	12650	12650	0
285	20230531	161900	91546240	12650	12650	12650	12650	0
286	20230531	161800	91546240	12650	12650	12650	12650	0
287	20230531	161700	91546240	12650	12650	12650	12650	0
288	20230531	161600	91546240	12650	12650	12650	12650	0
289	20230531	161500	91546240	12650	12650	12650	12650	0
290	20230531	161400	91546240	12650	12650	12650	12650	0
291	20230531	161300	91546240	12650	12650	12650	12650	0
292	20230531	161200	91546240	12650	12650	12650	12650	0
293	20230531	161100	91546240	12650	12650	12650	12650	0
294	20230531	161000	91546240	12650	12650	12650	12650	0
295	20230531	160900	91546240	12650	12650	12650	12650	0
296	20230531	160800	91546240	12650	12650	12650	12650	0
297	20230531	160700	91546240	12650	12650	12650	12650	0
298	20230531	160600	91546240	12650	12650	12650	12650	0
299	20230531	160500	91546240	12650	12650	12650	12650	0
300	20230531	160400	91546240	12650	12650	12650	12650	0
301	20230531	160300	91546240	12650	12650	12650	12650	0
302	20230531	160200	91546240	12650	12650	12650	12650	295
303	20230531	160100	91546240	12650	12650	12650	12650	0
304	20230531	160000	91546240	12650	12650	12650	12650	0
305	20230531	155900	91546240	12650	12650	12650	12650	0
306	20230531	155800	91546240	12650	12650	12650	12650	0
307	20230531	155700	91546240	12650	12650	12650	12650	0
308	20230531	155600	91546240	12650	12650	12650	12650	0
309	20230531	155500	91546240	12650	12650	12650	12650	0
310	20230531	155400	91546240	12650	12650	12650	12650	0
311	20230531	155300	91546240	12650	12650	12650	12650	0
312	20230531	155200	91546240	12650	12650	12650	12650	0
313	20230531	155100	91546240	12650	12650	12650	12650	0
314	20230531	155000	91546240	12650	12650	12650	12650	0
315	20230531	154900	91546240	12650	12650	12650	12650	0
316	20230531	154800	91546240	12650	12650	12650	12650	0
317	20230531	154700	91546240	12650	12650	12650	12650	0
318	20230531	154600	91546240	12650	12650	12650	12650	0
319	20230531	154500	91546240	12650	12650	12650	12650	0
320	20230531	154400	91546240	12650	12650	12650	12650	0
321	20230531	154300	91546240	12650	12650	12650	12650	0
322	20230531	154200	91546240	12650	12650	12650	12650	0
323	20230531	154100	91546240	12650	12650	12650	12650	0
324	20230531	154000	91546240	12650	12650	12650	12650	0
325	20230531	153900	91546240	12650	12650	12650	12650	0
326	20230531	153800	91546240	12650	12650	12650	12650	0
327	20230531	153700	91546240	12650	12650	12650	12650	0
328	20230531	153600	91546240	12650	12650	12650	12650	0
329	20230531	153500	91546240	12650	12650	12650	12650	0
330	20230531	153400	91546240	12650	12650	12650	12650	0
331	20230531	153300	91546240	12650	12650	12650	12650	0
332	20230531	153200	91546240	12650	12650	12650	12650	295
333	20230531	153100	91546240	12650	12650	12650	12650	0
334	20230531	153000	91546240	12650	12650	12650	12650	295
335	20230531	152900	87814490	12650	12650	12650	12650	0
336	20230531	152800	87814490	12650	12650	12650	12650	0
337	20230531	152700	87814490	12650	12650	12650	12650	0
338	20230531	152600	87814490	12650	12650	12650	12650	0
339	20230531	152500	87814490	12650	12650	12650	12650	0
340	20230531	152400	87814490	12650	12650	12650	12650	0
341	20230531	152300	87814490	12650	12650	12650	12650	0
342	20230531	152200	87814490	12650	12650	12650	12650	0
343	20230531	152100	87814490	12650	12650	12650	12650	0
344	20230531	152000	87814490	12650	12650	12650	12650	0
345	20230531	151900	87814490	12650	12690	12690	12650	94
346	20230531	151800	86622150	12690	12690	12690	12690	0
347	20230531	151700	86622150	12690	12690	12690	12690	0
348	20230531	151600	86622150	12690	12690	12690	12690	2
349	20230531	151500	86596770	12690	12690	12690	12690	0
350	20230531	151400	86596770	12690	12680	12690	12680	41
351	20230531	151300	86076580	12680	12680	12680	12680	0
352	20230531	151200	86076580	12680	12680	12680	12680	0
353	20230531	151100	86076580	12680	12680	12680	12680	0
354	20230531	151000	86076580	12680	12680	12680	12680	0
355	20230531	150900	86076580	12680	12680	12680	12680	0
356	20230531	150800	86076580	12680	12680	12680	12680	0
357	20230531	150700	86076580	12680	12680	12680	12680	0
358	20230531	150600	86076580	12680	12680	12680	12680	0
359	20230531	150500	86076580	12680	12680	12680	12680	4
360	20230531	150400	86025860	12680	12680	12680	12680	0
361	20230531	150300	86025860	12680	12680	12680	12680	1
362	20230531	150200	86013180	12690	12690	12690	12690	0
363	20230531	150100	86013180	12690	12690	12690	12690	0
364	20230531	150000	86013180	12690	12690	12690	12690	0
365	20230531	145900	86013180	12690	12690	12690	12690	0
366	20230531	145800	86013180	12690	12690	12690	12690	0
367	20230531	145700	86013180	12690	12690	12690	12690	0
368	20230531	145600	86013180	12690	12690	12690	12690	0
369	20230531	145500	86013180	12690	12690	12690	12690	0
370	20230531	145400	86013180	12690	12690	12690	12690	0
371	20230531	145300	86013180	12690	12690	12690	12690	0
372	20230531	145200	86013180	12690	12680	12690	12680	30
373	20230531	145100	85632630	12690	12690	12690	12690	0
374	20230531	145000	85632630	12690	12690	12690	12690	0
375	20230531	144900	85632630	12690	12690	12690	12690	0
376	20230531	144800	85632630	12690	12690	12690	12690	0
377	20230531	144700	85632630	12690	12690	12690	12690	0
378	20230531	144600	85632630	12690	12690	12690	12690	0
379	20230531	144500	85632630	12690	12690	12690	12690	0
380	20230531	144400	85632630	12690	12690	12690	12690	0
381	20230531	144300	85632630	12690	12690	12690	12690	0
382	20230531	144200	85632630	12690	12690	12690	12690	0
383	20230531	144100	85632630	12690	12690	12690	12690	0
384	20230531	144000	85632630	12690	12690	12690	12690	0
385	20230531	143900	85632630	12690	12690	12690	12690	0
386	20230531	143800	85632630	12690	12690	12690	12690	0
387	20230531	143700	85632630	12690	12690	12690	12690	0
388	20230531	143600	85632630	12690	12690	12690	12690	1
389	20230531	143500	85619940	12660	12660	12660	12660	0
390	20230531	143400	85619940	12660	12660	12670	12660	3
391	20230531	143300	85581950	12700	12700	12700	12700	0
392	20230531	143200	85581950	12700	12700	12700	12700	0
393	20230531	143100	85581950	12700	12690	12700	12690	5
394	20230531	143000	85518480	12600	12600	12600	12600	0
395	20230531	142900	85518480	12600	12600	12600	12600	0
396	20230531	142800	85518480	12600	12600	12600	12600	0
397	20230531	142700	85518480	12600	12600	12600	12600	0
398	20230531	142600	85518480	12600	12600	12600	12600	0
399	20230531	142500	85518480	12600	12600	12600	12600	0
400	20230531	142400	85518480	12600	12600	12600	12600	0
401	20230531	142300	85518480	12600	12600	12600	12600	0
402	20230531	142200	85518480	12600	12600	12600	12600	0
403	20230531	142100	85518480	12600	12600	12600	12600	0
404	20230531	142000	85518480	12600	12600	12600	12600	0
405	20230531	141900	85518480	12600	12600	12600	12600	0
406	20230531	141800	85518480	12600	12600	12600	12600	0
407	20230531	141700	85518480	12600	12600	12600	12600	0
408	20230531	141600	85518480	12600	12600	12600	12600	0
409	20230531	141500	85518480	12600	12600	12600	12600	0
410	20230531	141400	85518480	12600	12600	12600	12600	0
411	20230531	141300	85518480	12600	12600	12600	12600	0
412	20230531	141200	85518480	12600	12600	12600	12600	0
413	20230531	141100	85518480	12600	12600	12600	12600	0
414	20230531	141000	85518480	12600	12640	12640	12600	578
415	20230531	140900	78229260	12700	12670	12700	12670	21
416	20230531	140800	77962740	12660	12660	12660	12660	0
417	20230531	140700	77962740	12660	12660	12660	12660	0
418	20230531	140600	77962740	12660	12660	12660	12660	0
419	20230531	140500	77962740	12660	12660	12660	12660	0
420	20230531	140400	77962740	12660	12660	12660	12660	0
421	20230531	140300	77962740	12660	12650	12660	12650	2
422	20230531	140200	77937430	12640	12640	12640	12640	0
423	20230531	140100	77937430	12640	12640	12640	12640	110
424	20230531	140000	76547030	12690	12690	12690	12690	0
425	20230531	135900	76547030	12690	12690	12690	12690	0
426	20230531	135800	76547030	12690	12690	12690	12690	1
427	20230531	135700	76534340	12640	12640	12640	12640	0
428	20230531	135600	76534340	12640	12690	12690	12640	2
429	20230531	135500	76509010	12640	12640	12640	12640	9
430	20230531	135400	76395250	12640	12640	12640	12640	0
431	20230531	135300	76395250	12640	12680	12680	12640	245
432	20230531	135200	73296660	12700	12700	12700	12700	0
433	20230531	135100	73296660	12700	12700	12700	12700	0
434	20230531	135000	73296660	12700	12700	12700	12700	0
435	20230531	134900	73296660	12700	12700	12700	12700	1
436	20230531	134800	73283960	12690	12700	12700	12690	6
437	20230531	134700	73207810	12690	12690	12690	12690	0
438	20230531	134600	73207810	12690	12690	12690	12690	1
439	20230531	134500	73195120	12690	12690	12690	12690	8
440	20230531	134400	73093600	12690	12690	12700	12690	3
441	20230531	134300	73055520	12700	12680	12700	12680	45
442	20230531	134200	72484820	12670	12670	12670	12670	0
443	20230531	134100	72484820	12670	12670	12670	12670	0
444	20230531	134000	72484820	12670	12660	12670	12660	5
445	20230531	133900	72421490	12680	12670	12680	12670	3
446	20230531	133800	72383470	12680	12680	12680	12670	64
447	20230531	133700	71571970	12680	12680	12680	12680	0
448	20230531	133600	71571970	12680	12680	12680	12680	0
449	20230531	133500	71571970	12680	12680	12680	12680	0
450	20230531	133400	71571970	12680	12670	12680	12670	4
451	20230531	133300	71521280	12680	12680	12680	12680	0
452	20230531	133200	71521280	12680	12680	12680	12680	0
453	20230531	133100	71521280	12680	12680	12680	12680	0
454	20230531	133000	71521280	12680	12680	12680	12680	0
455	20230531	132900	71521280	12680	12680	12680	12640	103
456	20230531	132800	70215310	12640	12630	12640	12630	2
457	20230531	132700	70190040	12680	12680	12680	12680	1
458	20230531	132600	70177360	12630	12620	12630	12610	11
459	20230531	132500	70038560	12610	12620	12620	12610	16
460	20230531	132400	69836650	12680	12680	12680	12680	0
461	20230531	132300	69836650	12680	12680	12680	12680	0
462	20230531	132200	69836650	12680	12630	12680	12620	6
463	20230531	132100	69760830	12630	12640	12640	12630	95
464	20230531	132000	68560140	12660	12640	12660	12640	3
465	20230531	131900	68522200	12660	12650	12660	12650	3
466	20230531	131800	68484240	12660	12660	12660	12660	72
467	20230531	131700	67572720	12660	12650	12660	12650	3
468	20230531	131600	67534760	12650	12650	12650	12650	1
469	20230531	131500	67522110	12660	12650	12660	12640	73
470	20230531	131400	66598670	12640	12640	12640	12640	0
471	20230531	131300	66598670	12640	12640	12640	12640	0
472	20230531	131200	66598670	12640	12640	12640	12640	0
473	20230531	131100	66598670	12640	12640	12640	12640	0
474	20230531	131000	66598670	12640	12640	12640	12640	7
475	20230531	130900	66510190	12640	12640	12640	12640	10
476	20230531	130800	66383790	12650	12660	12660	12650	179
477	20230531	130700	64118850	12660	12660	12660	12660	0
478	20230531	130600	64118850	12660	12660	12660	12660	0
479	20230531	130500	64118850	12660	12660	12660	12660	0
480	20230531	130400	64118850	12660	12660	12660	12660	0
481	20230531	130300	64118850	12660	12660	12660	12660	1
482	20230531	130200	64106190	12680	12680	12680	12680	0
483	20230531	130100	64106190	12680	12680	12680	12680	0
484	20230531	130000	64106190	12680	12680	12680	12680	0
485	20230531	125900	64106190	12680	12680	12680	12680	0
486	20230531	125800	64106190	12680	12680	12680	12680	0
487	20230531	125700	64106190	12680	12680	12680	12680	0
488	20230531	125600	64106190	12680	12680	12680	12680	32
489	20230531	125500	63700430	12680	12680	12680	12680	4
490	20230531	125400	63649710	12660	12660	12660	12660	0
491	20230531	125300	63649710	12660	12660	12660	12660	0
492	20230531	125200	63649710	12660	12660	12660	12660	0
493	20230531	125100	63649710	12660	12660	12660	12660	0
494	20230531	125000	63649710	12660	12660	12660	12660	0
495	20230531	124900	63649710	12660	12660	12660	12660	7
496	20230531	124800	63561090	12660	12660	12660	12660	0
497	20230531	124700	63561090	12660	12660	12660	12660	0
498	20230531	124600	63561090	12660	12660	12660	12660	0
499	20230531	124500	63561090	12660	12660	12660	12660	0
500	20230531	124400	63561090	12660	12660	12660	12660	0
501	20230531	124300	63561090	12660	12660	12660	12660	0
502	20230531	124200	63561090	12660	12660	12660	12660	0
503	20230531	124100	63561090	12660	12660	12660	12660	0
504	20230531	124000	63561090	12660	12660	12660	12660	0
505	20230531	123900	63561090	12660	12660	12660	12660	0
506	20230531	123800	63561090	12660	12660	12660	12660	0
507	20230531	123700	63561090	12660	12660	12660	12660	0
508	20230531	123600	63561090	12660	12660	12660	12660	128
509	20230531	123500	61940610	12670	12670	12670	12670	0
510	20230531	123400	61940610	12670	12670	12670	12670	0
511	20230531	123300	61940610	12670	12670	12670	12670	0
512	20230531	123200	61940610	12670	12670	12670	12670	0
513	20230531	123100	61940610	12670	12670	12670	12670	0
514	20230531	123000	61940610	12670	12670	12670	12670	0
515	20230531	122900	61940610	12670	12670	12670	12670	0
516	20230531	122800	61940610	12670	12670	12670	12670	229
517	20230531	122700	59039180	12670	12670	12670	12670	0
518	20230531	122600	59039180	12670	12670	12670	12670	5
519	20230531	122500	58975830	12670	12670	12670	12670	0
520	20230531	122400	58975830	12670	12670	12670	12670	0
521	20230531	122300	58975830	12670	12680	12690	12670	17
522	20230531	122200	58760340	12680	12680	12680	12680	42
523	20230531	122100	58227780	12680	12680	12680	12680	0
524	20230531	122000	58227780	12680	12680	12680	12680	0
525	20230531	121900	58227780	12680	12680	12680	12680	6
526	20230531	121800	58151700	12680	12710	12710	12680	131
527	20230531	121700	56488990	12720	12720	12720	12720	0
528	20230531	121600	56488990	12720	12720	12720	12720	0
529	20230531	121500	56488990	12720	12720	12720	12720	0
530	20230531	121400	56488990	12720	12720	12720	12720	0
531	20230531	121300	56488990	12720	12720	12720	12720	0
532	20230531	121200	56488990	12720	12720	12720	12720	0
533	20230531	121100	56488990	12720	12720	12720	12720	0
534	20230531	121000	56488990	12720	12720	12720	12720	0
535	20230531	120900	56488990	12720	12720	12720	12720	0
536	20230531	120800	56488990	12720	12720	12720	12720	0
537	20230531	120700	56488990	12720	12720	12720	12720	0
538	20230531	120600	56488990	12720	12740	12740	12720	4
539	20230531	120500	56438080	12750	12750	12750	12750	0
540	20230531	120400	56438080	12750	12750	12750	12750	0
541	20230531	120300	56438080	12750	12750	12750	12750	0
542	20230531	120200	56438080	12750	12750	12750	12750	0
543	20230531	120100	56438080	12750	12750	12750	12750	1
544	20230531	120000	56425330	12780	12780	12780	12780	0
545	20230531	115900	56425330	12780	12780	12780	12780	0
546	20230531	115800	56425330	12780	12780	12780	12780	0
547	20230531	115700	56425330	12780	12780	12780	12780	0
548	20230531	115600	56425330	12780	12780	12780	12780	0
549	20230531	115500	56425330	12780	12780	12780	12780	0
550	20230531	115400	56425330	12780	12780	12780	12780	0
551	20230531	115300	56425330	12780	12780	12780	12780	0
552	20230531	115200	56425330	12780	12780	12780	12780	1
553	20230531	115100	56412550	12780	12780	12780	12780	0
554	20230531	115000	56412550	12780	12780	12780	12780	1
555	20230531	114900	56399770	12750	12780	12780	12750	2
556	20230531	114800	56374240	12780	12780	12780	12780	24
557	20230531	114700	56067520	12780	12780	12780	12780	0
558	20230531	114600	56067520	12780	12780	12780	12780	0
559	20230531	114500	56067520	12780	12780	12780	12780	0
560	20230531	114400	56067520	12780	12780	12780	12780	0
561	20230531	114300	56067520	12780	12780	12780	12780	0
562	20230531	114200	56067520	12780	12750	12780	12750	33
563	20230531	114100	55646370	12760	12750	12760	12750	60
564	20230531	114000	54880970	12750	12720	12750	12720	7
565	20230531	113900	54791840	12750	12730	12750	12730	100
566	20230531	113800	53518080	12730	12730	12730	12730	0
567	20230531	113700	53518080	12730	12730	12730	12730	0
568	20230531	113600	53518080	12730	12730	12730	12730	0
569	20230531	113500	53518080	12730	12730	12730	12730	0
570	20230531	113400	53518080	12730	12730	12730	12730	0
571	20230531	113300	53518080	12730	12730	12730	12730	0
572	20230531	113200	53518080	12730	12730	12730	12730	0
573	20230531	113100	53518080	12730	12730	12730	12730	1
574	20230531	113000	53505350	12740	12740	12740	12740	0
575	20230531	112900	53505350	12740	12740	12740	12740	0
576	20230531	112800	53505350	12740	12700	12740	12700	21
577	20230531	112700	53238610	12700	12700	12700	12700	0
578	20230531	112600	53238610	12700	12700	12700	12700	0
579	20230531	112500	53238610	12700	12700	12700	12700	0
580	20230531	112400	53238610	12700	12700	12700	12700	280
581	20230531	112300	49682610	12740	12730	12740	12730	3
582	20230531	112200	49644410	12700	12700	12700	12700	56
583	20230531	112100	48933210	12740	12740	12740	12740	1
584	20230531	112000	48920470	12690	12690	12690	12690	0
585	20230531	111900	48920470	12690	12690	12690	12690	0
586	20230531	111800	48920470	12690	12690	12690	12690	1
587	20230531	111700	48907780	12690	12690	12690	12690	18
588	20230531	111600	48679360	12690	12690	12690	12690	0
589	20230531	111500	48679360	12690	12690	12690	12690	0
590	20230531	111400	48679360	12690	12690	12690	12690	181
591	20230531	111300	46382470	12690	12690	12690	12690	0
592	20230531	111200	46382470	12690	12690	12690	12690	1
593	20230531	111100	46369780	12750	12750	12750	12750	0
594	20230531	111000	46369780	12750	12750	12750	12750	0
595	20230531	110900	46369780	12750	12750	12750	12750	0
596	20230531	110800	46369780	12750	12750	12750	12750	0
597	20230531	110700	46369780	12750	12750	12750	12750	0
598	20230531	110600	46369780	12750	12750	12750	12750	0
599	20230531	110500	46369780	12750	12700	12750	12680	256
600	20230531	110400	43122640	12700	12700	12700	12700	0
601	20230531	110300	43122640	12700	12710	12710	12700	935
602	20230531	110200	31247700	12760	12760	12760	12760	0
603	20230531	110100	31247700	12760	12760	12760	12760	0
604	20230531	110000	31247700	12760	12740	12760	12740	3
605	20230531	105900	31209450	12760	12740	12760	12740	623
606	20230531	105800	23268210	12740	12740	12740	12740	0
607	20230531	105700	23268210	12740	12740	12740	12740	0
608	20230531	105600	23268210	12740	12740	12740	12740	0
609	20230531	105500	23268210	12740	12730	12740	12730	7
610	20230531	105400	23179050	12720	12720	12720	12720	3
611	20230531	105300	23140890	12720	12700	12720	12700	28
612	20230531	105200	22785130	12690	12690	12690	12690	1
613	20230531	105100	22772440	12690	12700	12700	12690	31
614	20230531	105000	22378750	12720	12720	12720	12720	0
615	20230531	104900	22378750	12720	12720	12720	12720	0
616	20230531	104800	22378750	12720	12720	12720	12720	0
617	20230531	104700	22378750	12720	12720	12720	12720	0
618	20230531	104600	22378750	12720	12720	12720	12720	0
619	20230531	104500	22378750	12720	12720	12720	12720	0
620	20230531	104400	22378750	12720	12690	12720	12690	17
621	20230531	104300	22162750	12710	12710	12710	12710	0
622	20230531	104200	22162750	12710	12710	12710	12710	17
623	20230531	104100	21946680	12710	12710	12710	12710	300
624	20230531	104000	18133680	12720	12720	12720	12720	8
625	20230531	103900	18031920	12710	12690	12710	12690	110
626	20230531	103800	16635950	12680	12680	12680	12680	0
627	20230531	103700	16635950	12680	12700	12700	12680	2
628	20230531	103600	16610570	12700	12700	12700	12700	140
629	20230531	103500	14832570	12700	12700	12700	12700	0
630	20230531	103400	14832570	12700	12700	12700	12700	6
631	20230531	103300	14756370	12680	12690	12700	12680	36
632	20230531	103200	14299530	12690	12680	12690	12680	96
633	20230531	103100	13081330	12680	12680	12680	12680	0
634	20230531	103000	13081330	12680	12680	12680	12680	100
635	20230531	102900	11813330	12670	12670	12670	12670	231
636	20230531	102800	8886560	12670	12670	12670	12670	0
637	20230531	102700	8886560	12670	12670	12670	12670	5
638	20230531	102600	8823210	12670	12670	12670	12670	0
639	20230531	102500	8823210	12670	12670	12670	12670	0
640	20230531	102400	8823210	12670	12670	12670	12670	0
641	20230531	102300	8823210	12670	12670	12670	12670	38
642	20230531	102200	8341750	12660	12660	12660	12660	0
643	20230531	102100	8341750	12660	12660	12660	12660	0
644	20230531	102000	8341750	12660	12660	12660	12660	0
645	20230531	101900	8341750	12660	12660	12660	12660	0
646	20230531	101800	8341750	12660	12660	12660	12660	0
647	20230531	101700	8341750	12660	12660	12660	12660	0
648	20230531	101600	8341750	12660	12660	12660	12660	0
649	20230531	101500	8341750	12660	12660	12660	12660	0
650	20230531	101400	8341750	12660	12660	12660	12660	0
651	20230531	101300	8341750	12660	12660	12660	12660	0
652	20230531	101200	8341750	12660	12660	12660	12660	0
653	20230531	101100	8341750	12660	12660	12660	12660	207
654	20230531	101000	5721130	12660	12660	12660	12660	39
655	20230531	100900	5227390	12660	12660	12660	12660	0
656	20230531	100800	5227390	12660	12660	12660	12660	0
657	20230531	100700	5227390	12660	12660	12660	12660	10
658	20230531	100600	5100790	12660	12660	12660	12660	1
659	20230531	100500	5088130	12660	12660	12660	12660	0
660	20230531	100400	5088130	12660	12660	12660	12660	0
661	20230531	100300	5088130	12660	12660	12660	12660	0
662	20230531	100200	5088130	12660	12660	12660	12660	0
663	20230531	100100	5088130	12660	12660	12660	12660	0
664	20230531	100000	5088130	12660	12660	12660	12660	0
665	20230531	095900	5088130	12660	12660	12660	12660	0
666	20230531	095800	5088130	12660	12660	12660	12660	0
667	20230531	095700	5088130	12660	12660	12660	12660	0
668	20230531	095600	5088130	12660	12660	12660	12660	0
669	20230531	095500	5088130	12660	12660	12660	12660	0
670	20230531	095400	5088130	12660	12660	12660	12660	0
671	20230531	095300	5088130	12660	12660	12660	12660	0
672	20230531	095200	5088130	12660	12660	12660	12660	0
673	20230531	095100	5088130	12660	12660	12660	12660	1
674	20230531	095000	5075470	12660	12660	12660	12660	0
675	20230531	094900	5075470	12660	12660	12660	12660	0
676	20230531	094800	5075470	12660	12660	12660	12660	0
677	20230531	094700	5075470	12660	12660	12660	12660	7
678	20230531	094600	4986850	12670	12670	12670	12670	0
679	20230531	094500	4986850	12670	12670	12670	12670	0
680	20230531	094400	4986850	12670	12670	12670	12670	0
681	20230531	094300	4986850	12670	12670	12670	12670	0
682	20230531	094200	4986850	12670	12670	12670	12670	5
683	20230531	094100	4923500	12670	12670	12670	12670	0
684	20230531	094000	4923500	12670	12670	12670	12670	0
685	20230531	093900	4923500	12670	12670	12670	12670	0
686	20230531	093800	4923500	12670	12670	12670	12670	1
687	20230531	093700	4910830	12650	12650	12650	12650	3
688	20230531	093600	4872880	12670	12670	12670	12670	1
689	20230531	093500	4860210	12630	12630	12630	12630	0
690	20230531	093400	4860210	12630	12630	12630	12630	40
691	20230531	093300	4355010	12630	12630	12630	12630	24
692	20230531	093200	4051890	12600	12600	12600	12600	89
693	20230531	093100	2930490	12600	12600	12600	12600	0
694	20230531	093000	2930490	12600	12600	12600	12600	0
695	20230531	092900	2930490	12600	12600	12600	12600	1
696	20230531	092800	2917890	12600	12600	12600	12600	0
697	20230531	092700	2917890	12600	12600	12600	12600	25
698	20230531	092600	2602890	12600	12600	12600	12600	0
699	20230531	092500	2602890	12600	12600	12600	12600	0
700	20230531	092400	2602890	12600	12600	12600	12600	0
701	20230531	092300	2602890	12600	12600	12600	12600	0
702	20230531	092200	2602890	12600	12600	12600	12600	0
703	20230531	092100	2602890	12600	12600	12600	12600	0
704	20230531	092000	2602890	12600	12600	12600	12600	0
705	20230531	091900	2602890	12600	12600	12600	12600	0
706	20230531	091800	2602890	12600	12600	12600	12600	0
707	20230531	091700	2602890	12600	12600	12600	12600	0
708	20230531	091600	2602890	12600	12600	12600	12600	0
709	20230531	091500	2602890	12600	12600	12600	12600	0
710	20230531	091400	2602890	12600	12600	12600	12600	3
711	20230531	091300	2565090	12600	12620	12620	12600	83
712	20230531	091200	1518630	12630	12630	12630	12630	0
713	20230531	091100	1518630	12630	12630	12630	12630	0
714	20230531	091000	1518630	12630	12630	12630	12630	0
715	20230531	090900	1518630	12630	12630	12630	12630	7
716	20230531	090800	1430220	12630	12630	12630	12630	2
717	20230531	090700	1404960	12640	12640	12640	12640	3
718	20230531	090600	1367040	12640	12650	12650	12640	17
719	20230531	090500	1152060	12660	12660	12660	12660	0
720	20230531	090400	1152060	12660	12660	12660	12660	0
721	20230531	090300	1152060	12660	12660	12660	12660	0
722	20230531	090200	1152060	12660	12660	12660	12660	91
723	20230531	090100	0	12660	12660	12660	12660	0
724	20230531	090000	0	12660	12660	12660	12660	0