KissMeData/003120/min/candle-20230530.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230530	200000	169535050	27100	27100	27100	27100	53
3	20230530	195900	169535050	27100	27100	27100	27100	0
4	20230530	195800	169535050	27100	27100	27100	27100	0
5	20230530	195700	169535050	27100	27100	27100	27100	0
6	20230530	195600	169535050	27100	27100	27100	27100	0
7	20230530	195500	169535050	27100	27100	27100	27100	0
8	20230530	195400	169535050	27100	27100	27100	27100	0
9	20230530	195300	169535050	27100	27100	27100	27100	0
10	20230530	195200	169535050	27100	27100	27100	27100	0
11	20230530	195100	169535050	27100	27100	27100	27100	0
12	20230530	195000	169535050	27100	27100	27100	27100	0
13	20230530	194900	169535050	27100	27100	27100	27100	0
14	20230530	194800	169535050	27100	27100	27100	27100	0
15	20230530	194700	169535050	27100	27100	27100	27100	0
16	20230530	194600	169535050	27100	27100	27100	27100	0
17	20230530	194500	169535050	27100	27100	27100	27100	0
18	20230530	194400	169535050	27100	27100	27100	27100	0
19	20230530	194300	169535050	27100	27100	27100	27100	0
20	20230530	194200	169535050	27100	27100	27100	27100	0
21	20230530	194100	169535050	27100	27100	27100	27100	0
22	20230530	194000	169535050	27100	27100	27100	27100	0
23	20230530	193900	169535050	27100	27100	27100	27100	0
24	20230530	193800	169535050	27100	27100	27100	27100	0
25	20230530	193700	169535050	27100	27100	27100	27100	0
26	20230530	193600	169535050	27100	27100	27100	27100	0
27	20230530	193500	169535050	27100	27100	27100	27100	0
28	20230530	193400	169535050	27100	27100	27100	27100	0
29	20230530	193300	169535050	27100	27100	27100	27100	0
30	20230530	193200	169535050	27100	27100	27100	27100	0
31	20230530	193100	169535050	27100	27100	27100	27100	0
32	20230530	193000	169535050	27100	27100	27100	27100	53
33	20230530	192900	169535050	27100	27100	27100	27100	0
34	20230530	192800	169535050	27100	27100	27100	27100	0
35	20230530	192700	169535050	27100	27100	27100	27100	0
36	20230530	192600	169535050	27100	27100	27100	27100	0
37	20230530	192500	169535050	27100	27100	27100	27100	0
38	20230530	192400	169535050	27100	27100	27100	27100	0
39	20230530	192300	169535050	27100	27100	27100	27100	0
40	20230530	192200	169535050	27100	27100	27100	27100	0
41	20230530	192100	169535050	27100	27100	27100	27100	0
42	20230530	192000	169535050	27100	27100	27100	27100	0
43	20230530	191900	169535050	27100	27100	27100	27100	0
44	20230530	191800	169535050	27100	27100	27100	27100	0
45	20230530	191700	169535050	27100	27100	27100	27100	0
46	20230530	191600	169535050	27100	27100	27100	27100	0
47	20230530	191500	169535050	27100	27100	27100	27100	0
48	20230530	191400	169535050	27100	27100	27100	27100	0
49	20230530	191300	169535050	27100	27100	27100	27100	0
50	20230530	191200	169535050	27100	27100	27100	27100	0
51	20230530	191100	169535050	27100	27100	27100	27100	0
52	20230530	191000	169535050	27100	27100	27100	27100	0
53	20230530	190900	169535050	27100	27100	27100	27100	0
54	20230530	190800	169535050	27100	27100	27100	27100	0
55	20230530	190700	169535050	27100	27100	27100	27100	0
56	20230530	190600	169535050	27100	27100	27100	27100	0
57	20230530	190500	169535050	27100	27100	27100	27100	0
58	20230530	190400	169535050	27100	27100	27100	27100	0
59	20230530	190300	169535050	27100	27100	27100	27100	0
60	20230530	190200	169535050	27100	27100	27100	27100	0
61	20230530	190100	169535050	27100	27100	27100	27100	0
62	20230530	190000	169535050	27100	27100	27100	27100	53
63	20230530	185900	169535050	27100	27100	27100	27100	0
64	20230530	185800	169535050	27100	27100	27100	27100	0
65	20230530	185700	169535050	27100	27100	27100	27100	0
66	20230530	185600	169535050	27100	27100	27100	27100	0
67	20230530	185500	169535050	27100	27100	27100	27100	0
68	20230530	185400	169535050	27100	27100	27100	27100	0
69	20230530	185300	169535050	27100	27100	27100	27100	0
70	20230530	185200	169535050	27100	27100	27100	27100	0
71	20230530	185100	169535050	27100	27100	27100	27100	0
72	20230530	185000	169535050	27100	27100	27100	27100	0
73	20230530	184900	169535050	27100	27100	27100	27100	0
74	20230530	184800	169535050	27100	27100	27100	27100	0
75	20230530	184700	169535050	27100	27100	27100	27100	0
76	20230530	184600	169535050	27100	27100	27100	27100	0
77	20230530	184500	169535050	27100	27100	27100	27100	0
78	20230530	184400	169535050	27100	27100	27100	27100	0
79	20230530	184300	169535050	27100	27100	27100	27100	0
80	20230530	184200	169535050	27100	27100	27100	27100	0
81	20230530	184100	169535050	27100	27100	27100	27100	0
82	20230530	184000	169535050	27100	27100	27100	27100	0
83	20230530	183900	169535050	27100	27100	27100	27100	0
84	20230530	183800	169535050	27100	27100	27100	27100	0
85	20230530	183700	169535050	27100	27100	27100	27100	0
86	20230530	183600	169535050	27100	27100	27100	27100	0
87	20230530	183500	169535050	27100	27100	27100	27100	0
88	20230530	183400	169535050	27100	27100	27100	27100	0
89	20230530	183300	169535050	27100	27100	27100	27100	0
90	20230530	183200	169535050	27100	27100	27100	27100	0
91	20230530	183100	169535050	27100	27100	27100	27100	0
92	20230530	183000	169535050	27100	27100	27100	27100	53
93	20230530	182900	169535050	27100	27100	27100	27100	0
94	20230530	182800	169535050	27100	27100	27100	27100	0
95	20230530	182700	169535050	27100	27100	27100	27100	0
96	20230530	182600	169535050	27100	27100	27100	27100	0
97	20230530	182500	169535050	27100	27100	27100	27100	0
98	20230530	182400	169535050	27100	27100	27100	27100	0
99	20230530	182300	169535050	27100	27100	27100	27100	0
100	20230530	182200	169535050	27100	27100	27100	27100	0
101	20230530	182100	169535050	27100	27100	27100	27100	0
102	20230530	182000	169535050	27100	27100	27100	27100	0
103	20230530	181900	169535050	27100	27100	27100	27100	0
104	20230530	181800	169535050	27100	27100	27100	27100	0
105	20230530	181700	169535050	27100	27100	27100	27100	0
106	20230530	181600	169535050	27100	27100	27100	27100	0
107	20230530	181500	169535050	27100	27100	27100	27100	0
108	20230530	181400	169535050	27100	27100	27100	27100	0
109	20230530	181300	169535050	27100	27100	27100	27100	0
110	20230530	181200	169535050	27100	27100	27100	27100	0
111	20230530	181100	169535050	27100	27100	27100	27100	0
112	20230530	181000	169535050	27100	27100	27100	27100	0
113	20230530	180900	169535050	27100	27100	27100	27100	0
114	20230530	180800	169535050	27100	27100	27100	27100	0
115	20230530	180700	169535050	27100	27100	27100	27100	0
116	20230530	180600	169535050	27100	27100	27100	27100	0
117	20230530	180500	169535050	27100	27100	27100	27100	0
118	20230530	180400	169535050	27100	27100	27100	27100	0
119	20230530	180300	169535050	27100	27100	27100	27100	0
120	20230530	180200	169535050	27100	27100	27100	27100	0
121	20230530	180100	169535050	27100	27100	27100	27100	0
122	20230530	180000	169535050	27100	27100	27100	27100	53
123	20230530	175900	169535050	27100	27100	27100	27100	0
124	20230530	175800	169535050	27100	27100	27100	27100	0
125	20230530	175700	169535050	27100	27100	27100	27100	0
126	20230530	175600	169535050	27100	27100	27100	27100	0
127	20230530	175500	169535050	27100	27100	27100	27100	0
128	20230530	175400	169535050	27100	27100	27100	27100	0
129	20230530	175300	169535050	27100	27100	27100	27100	0
130	20230530	175200	169535050	27100	27100	27100	27100	0
131	20230530	175100	169535050	27100	27100	27100	27100	0
132	20230530	175000	169535050	27100	27100	27100	27100	0
133	20230530	174900	169535050	27100	27100	27100	27100	0
134	20230530	174800	169535050	27100	27100	27100	27100	0
135	20230530	174700	169535050	27100	27100	27100	27100	0
136	20230530	174600	169535050	27100	27100	27100	27100	0
137	20230530	174500	169535050	27100	27100	27100	27100	0
138	20230530	174400	169535050	27100	27100	27100	27100	0
139	20230530	174300	169535050	27100	27100	27100	27100	0
140	20230530	174200	169535050	27100	27100	27100	27100	0
141	20230530	174100	169535050	27100	27100	27100	27100	0
142	20230530	174000	169535050	27100	27100	27100	27100	0
143	20230530	173900	169535050	27100	27100	27100	27100	0
144	20230530	173800	169535050	27100	27100	27100	27100	0
145	20230530	173700	169535050	27100	27100	27100	27100	0
146	20230530	173600	169535050	27100	27100	27100	27100	0
147	20230530	173500	169535050	27100	27100	27100	27100	0
148	20230530	173400	169535050	27100	27100	27100	27100	0
149	20230530	173300	169535050	27100	27100	27100	27100	0
150	20230530	173200	169535050	27100	27100	27100	27100	0
151	20230530	173100	169535050	27100	27100	27100	27100	0
152	20230530	173000	169535050	27100	27100	27100	27100	53
153	20230530	172900	169535050	27100	27100	27100	27100	0
154	20230530	172800	169535050	27100	27100	27100	27100	0
155	20230530	172700	169535050	27100	27100	27100	27100	0
156	20230530	172600	169535050	27100	27100	27100	27100	0
157	20230530	172500	169535050	27100	27100	27100	27100	0
158	20230530	172400	169535050	27100	27100	27100	27100	0
159	20230530	172300	169535050	27100	27100	27100	27100	0
160	20230530	172200	169535050	27100	27100	27100	27100	0
161	20230530	172100	169535050	27100	27100	27100	27100	0
162	20230530	172000	169535050	27100	27100	27100	27100	0
163	20230530	171900	169535050	27100	27100	27100	27100	0
164	20230530	171800	169535050	27100	27100	27100	27100	0
165	20230530	171700	169535050	27100	27100	27100	27100	0
166	20230530	171600	169535050	27100	27100	27100	27100	0
167	20230530	171500	169535050	27100	27100	27100	27100	0
168	20230530	171400	169535050	27100	27100	27100	27100	0
169	20230530	171300	169535050	27100	27100	27100	27100	0
170	20230530	171200	169535050	27100	27100	27100	27100	0
171	20230530	171100	169535050	27100	27100	27100	27100	0
172	20230530	171000	169535050	27100	27100	27100	27100	0
173	20230530	170900	169535050	27100	27100	27100	27100	0
174	20230530	170800	169535050	27100	27100	27100	27100	0
175	20230530	170700	169535050	27100	27100	27100	27100	0
176	20230530	170600	169535050	27100	27100	27100	27100	0
177	20230530	170500	169535050	27100	27100	27100	27100	0
178	20230530	170400	169535050	27100	27100	27100	27100	0
179	20230530	170300	169535050	27100	27100	27100	27100	0
180	20230530	170200	169535050	27100	27100	27100	27100	0
181	20230530	170100	169535050	27100	27100	27100	27100	0
182	20230530	170000	169535050	27100	27100	27100	27100	53
183	20230530	165900	169535050	27100	27100	27100	27100	0
184	20230530	165800	169535050	27100	27100	27100	27100	0
185	20230530	165700	169535050	27100	27100	27100	27100	0
186	20230530	165600	169535050	27100	27100	27100	27100	0
187	20230530	165500	169535050	27100	27100	27100	27100	0
188	20230530	165400	169535050	27100	27100	27100	27100	0
189	20230530	165300	169535050	27100	27100	27100	27100	0
190	20230530	165200	169535050	27100	27100	27100	27100	0
191	20230530	165100	169535050	27100	27100	27100	27100	0
192	20230530	165000	169535050	27100	27100	27100	27100	0
193	20230530	164900	169535050	27100	27100	27100	27100	0
194	20230530	164800	169535050	27100	27100	27100	27100	0
195	20230530	164700	169535050	27100	27100	27100	27100	0
196	20230530	164600	169535050	27100	27100	27100	27100	0
197	20230530	164500	169535050	27100	27100	27100	27100	0
198	20230530	164400	169535050	27100	27100	27100	27100	0
199	20230530	164300	169535050	27100	27100	27100	27100	0
200	20230530	164200	169535050	27100	27100	27100	27100	0
201	20230530	164100	169535050	27100	27100	27100	27100	0
202	20230530	164000	169535050	27100	27100	27100	27100	0
203	20230530	163900	169535050	27100	27100	27100	27100	0
204	20230530	163800	169535050	27100	27100	27100	27100	0
205	20230530	163700	169535050	27100	27100	27100	27100	0
206	20230530	163600	169535050	27100	27100	27100	27100	0
207	20230530	163500	169535050	27100	27100	27100	27100	0
208	20230530	163400	169535050	27100	27100	27100	27100	0
209	20230530	163300	169535050	27100	27100	27100	27100	0
210	20230530	163200	169535050	27100	27100	27100	27100	0
211	20230530	163100	169535050	27100	27100	27100	27100	0
212	20230530	163000	169535050	27100	27100	27100	27100	53
213	20230530	162900	169535050	27100	27100	27100	27100	0
214	20230530	162800	169535050	27100	27100	27100	27100	0
215	20230530	162700	169535050	27100	27100	27100	27100	0
216	20230530	162600	169535050	27100	27100	27100	27100	0
217	20230530	162500	169535050	27100	27100	27100	27100	0
218	20230530	162400	169535050	27100	27100	27100	27100	0
219	20230530	162300	169535050	27100	27100	27100	27100	0
220	20230530	162200	169535050	27100	27100	27100	27100	0
221	20230530	162100	169535050	27100	27100	27100	27100	0
222	20230530	162000	169535050	27100	27100	27100	27100	0
223	20230530	161900	169535050	27100	27100	27100	27100	0
224	20230530	161800	169535050	27100	27100	27100	27100	0
225	20230530	161700	169535050	27100	27100	27100	27100	0
226	20230530	161600	169535050	27100	27100	27100	27100	0
227	20230530	161500	169535050	27100	27100	27100	27100	0
228	20230530	161400	169535050	27100	27100	27100	27100	0
229	20230530	161300	169535050	27100	27100	27100	27100	0
230	20230530	161200	169535050	27100	27100	27100	27100	0
231	20230530	161100	169535050	27100	27100	27100	27100	0
232	20230530	161000	169535050	27100	27100	27100	27100	0
233	20230530	160900	169535050	27100	27100	27100	27100	0
234	20230530	160800	169535050	27100	27100	27100	27100	0
235	20230530	160700	169535050	27100	27100	27100	27100	0
236	20230530	160600	169535050	27100	27100	27100	27100	0
237	20230530	160500	169535050	27100	27100	27100	27100	0
238	20230530	160400	169535050	27100	27100	27100	27100	0
239	20230530	160300	169535050	27100	27100	27100	27100	0
240	20230530	160200	169535050	27100	27100	27100	27100	0
241	20230530	160100	169535050	27100	27100	27100	27100	0
242	20230530	160000	169535050	27100	27100	27100	27100	53
243	20230530	155900	169535050	27100	27100	27100	27100	0
244	20230530	155800	169535050	27100	27100	27100	27100	0
245	20230530	155700	169535050	27100	27100	27100	27100	0
246	20230530	155600	169535050	27100	27100	27100	27100	0
247	20230530	155500	169535050	27100	27100	27100	27100	0
248	20230530	155400	169535050	27100	27100	27100	27100	0
249	20230530	155300	169535050	27100	27100	27100	27100	0
250	20230530	155200	169535050	27100	27100	27100	27100	0
251	20230530	155100	169535050	27100	27100	27100	27100	0
252	20230530	155000	169535050	27100	27100	27100	27100	0
253	20230530	154900	169535050	27100	27100	27100	27100	0
254	20230530	154800	169535050	27100	27100	27100	27100	0
255	20230530	154700	169535050	27100	27100	27100	27100	0
256	20230530	154600	169535050	27100	27100	27100	27100	0
257	20230530	154500	169535050	27100	27100	27100	27100	0
258	20230530	154400	169535050	27100	27100	27100	27100	0
259	20230530	154300	169535050	27100	27100	27100	27100	0
260	20230530	154200	169535050	27100	27100	27100	27100	0
261	20230530	154100	169535050	27100	27100	27100	27100	0
262	20230530	154000	169535050	27100	27100	27100	27100	0
263	20230530	153900	169535050	27100	27100	27100	27100	0
264	20230530	153800	169535050	27100	27100	27100	27100	0
265	20230530	153700	169535050	27100	27100	27100	27100	0
266	20230530	153600	169535050	27100	27100	27100	27100	0
267	20230530	153500	169535050	27100	27100	27100	27100	0
268	20230530	153400	169535050	27100	27100	27100	27100	0
269	20230530	153300	169535050	27100	27100	27100	27100	0
270	20230530	153200	169535050	27100	27100	27100	27100	0
271	20230530	153100	169535050	27100	27100	27100	27100	0
272	20230530	153000	169535050	27100	27100	27100	27100	106
273	20230530	152900	168098750	27100	27100	27100	27100	0
274	20230530	152800	168098750	27100	27100	27100	27100	0
275	20230530	152700	168098750	27100	27100	27100	27100	0
276	20230530	152600	168098750	27100	27100	27100	27100	0
277	20230530	152500	168098750	27100	27100	27100	27100	0
278	20230530	152400	168098750	27100	27100	27100	27100	0
279	20230530	152300	168098750	27100	27100	27100	27100	0
280	20230530	152200	168098750	27100	27100	27100	27100	0
281	20230530	152100	168098750	27100	27100	27100	27100	0
282	20230530	152000	168098750	27100	27100	27100	27100	0
283	20230530	151900	168098750	27100	27050	27100	27000	106
284	20230530	151800	165232100	27000	27000	27050	26950	185
285	20230530	151700	160242750	27050	27050	27050	27050	8
286	20230530	151600	160026350	27000	27050	27050	27000	2
287	20230530	151500	159972300	27000	27000	27000	27000	0
288	20230530	151400	159972300	27000	27000	27000	27000	20
289	20230530	151300	159432300	27050	27050	27050	27050	0
290	20230530	151200	159432300	27050	27100	27100	27050	43
291	20230530	151100	158268450	27050	27050	27050	27050	0
292	20230530	151000	158268450	27050	27050	27050	27050	0
293	20230530	150900	158268450	27050	27050	27050	27050	20
294	20230530	150800	157727450	27050	27050	27050	27050	0
295	20230530	150700	157727450	27050	27050	27050	27050	0
296	20230530	150600	157727450	27050	27050	27050	27050	20
297	20230530	150500	157186450	27100	27100	27100	27100	0
298	20230530	150400	157186450	27100	27100	27100	27100	0
299	20230530	150300	157186450	27100	27100	27100	27100	0
300	20230530	150200	157186450	27100	27100	27100	27100	0
301	20230530	150100	157186450	27100	27100	27100	27100	0
302	20230530	150000	157186450	27100	27100	27100	27100	0
303	20230530	145900	157186450	27100	27100	27100	27100	0
304	20230530	145800	157186450	27100	27100	27100	27100	0
305	20230530	145700	157186450	27100	27100	27100	27100	0
306	20230530	145600	157186450	27100	27100	27100	27100	0
307	20230530	145500	157186450	27100	27100	27100	27100	0
308	20230530	145400	157186450	27100	27100	27100	27100	0
309	20230530	145300	157186450	27100	27100	27100	27100	0
310	20230530	145200	157186450	27100	27100	27100	27100	0
311	20230530	145100	157186450	27100	27100	27100	27100	0
312	20230530	145000	157186450	27100	27100	27100	27100	13
313	20230530	144900	156834150	27100	27100	27100	27100	0
314	20230530	144800	156834150	27100	27100	27100	27100	0
315	20230530	144700	156834150	27100	27100	27100	27100	0
316	20230530	144600	156834150	27100	27100	27100	27100	0
317	20230530	144500	156834150	27100	27100	27100	27100	0
318	20230530	144400	156834150	27100	27100	27100	27100	29
319	20230530	144300	156048250	27000	27000	27000	27000	0
320	20230530	144200	156048250	27000	27000	27000	27000	0
321	20230530	144100	156048250	27000	27000	27000	27000	22
322	20230530	144000	155454250	27000	27000	27000	27000	0
323	20230530	143900	155454250	27000	27000	27000	27000	55
324	20230530	143800	153969250	27000	27000	27000	27000	0
325	20230530	143700	153969250	27000	27000	27000	27000	0
326	20230530	143600	153969250	27000	27000	27000	27000	0
327	20230530	143500	153969250	27000	27000	27000	27000	0
328	20230530	143400	153969250	27000	27000	27000	27000	0
329	20230530	143300	153969250	27000	27000	27000	27000	0
330	20230530	143200	153969250	27000	27000	27000	27000	0
331	20230530	143100	153969250	27000	27000	27000	27000	0
332	20230530	143000	153969250	27000	27000	27000	27000	40
333	20230530	142900	152889250	27000	27000	27000	27000	0
334	20230530	142800	152889250	27000	27000	27000	27000	0
335	20230530	142700	152889250	27000	27000	27000	27000	0
336	20230530	142600	152889250	27000	27000	27000	27000	100
337	20230530	142500	150189250	27000	27000	27000	27000	0
338	20230530	142400	150189250	27000	27000	27000	27000	0
339	20230530	142300	150189250	27000	27000	27000	27000	15
340	20230530	142200	149784250	27000	27000	27000	27000	0
341	20230530	142100	149784250	27000	27000	27000	27000	10
342	20230530	142000	149514250	27000	27000	27000	27000	0
343	20230530	141900	149514250	27000	27000	27000	27000	17
344	20230530	141800	149055250	27000	27000	27000	27000	0
345	20230530	141700	149055250	27000	27000	27000	27000	0
346	20230530	141600	149055250	27000	27000	27000	27000	0
347	20230530	141500	149055250	27000	27000	27000	27000	12
348	20230530	141400	148731250	27100	27100	27100	27100	0
349	20230530	141300	148731250	27100	27100	27100	27100	0
350	20230530	141200	148731250	27100	27100	27100	27100	12
351	20230530	141100	148406050	27100	27100	27100	27100	0
352	20230530	141000	148406050	27100	27100	27100	27100	0
353	20230530	140900	148406050	27100	27100	27100	27100	0
354	20230530	140800	148406050	27100	27100	27100	27100	0
355	20230530	140700	148406050	27100	27100	27100	27100	0
356	20230530	140600	148406050	27100	27100	27100	27100	4
357	20230530	140500	148297650	27100	27100	27100	27100	0
358	20230530	140400	148297650	27100	27100	27100	27100	0
359	20230530	140300	148297650	27100	27100	27100	27100	1
360	20230530	140200	148270550	27100	27100	27100	27100	0
361	20230530	140100	148270550	27100	27100	27100	27100	0
362	20230530	140000	148270550	27100	27100	27100	27100	1
363	20230530	135900	148243450	27000	27000	27000	27000	0
364	20230530	135800	148243450	27000	27000	27000	27000	0
365	20230530	135700	148243450	27000	27000	27000	27000	0
366	20230530	135600	148243450	27000	27000	27000	27000	0
367	20230530	135500	148243450	27000	27000	27000	27000	0
368	20230530	135400	148243450	27000	27000	27000	27000	0
369	20230530	135300	148243450	27000	27000	27000	27000	0
370	20230530	135200	148243450	27000	27000	27000	27000	0
371	20230530	135100	148243450	27000	27000	27000	27000	0
372	20230530	135000	148243450	27000	27000	27000	27000	0
373	20230530	134900	148243450	27000	27000	27000	27000	0
374	20230530	134800	148243450	27000	27000	27000	27000	0
375	20230530	134700	148243450	27000	27000	27000	27000	0
376	20230530	134600	148243450	27000	27000	27000	27000	0
377	20230530	134500	148243450	27000	27000	27000	27000	4
378	20230530	134400	148135450	27000	27000	27000	27000	0
379	20230530	134300	148135450	27000	27000	27000	27000	0
380	20230530	134200	148135450	27000	27000	27000	27000	0
381	20230530	134100	148135450	27000	27000	27000	27000	0
382	20230530	134000	148135450	27000	27000	27000	27000	0
383	20230530	133900	148135450	27000	27000	27000	27000	0
384	20230530	133800	148135450	27000	27000	27000	27000	0
385	20230530	133700	148135450	27000	27000	27000	27000	200
386	20230530	133600	142735450	27100	27100	27100	27100	0
387	20230530	133500	142735450	27100	27100	27100	27100	15
388	20230530	133400	142328950	27050	27050	27050	27050	4
389	20230530	133300	142220750	27050	27050	27050	27050	1
390	20230530	133200	142193700	27050	27050	27050	27050	0
391	20230530	133100	142193700	27050	27050	27050	27050	0
392	20230530	133000	142193700	27050	27050	27050	27050	0
393	20230530	132900	142193700	27050	27050	27050	27050	2
394	20230530	132800	142139600	27050	27050	27050	27050	0
395	20230530	132700	142139600	27050	27050	27050	27050	10
396	20230530	132600	141869100	27050	27050	27050	27050	18
397	20230530	132500	141382200	27000	27000	27000	27000	0
398	20230530	132400	141382200	27000	27000	27000	27000	0
399	20230530	132300	141382200	27000	27000	27000	27000	1345
400	20230530	132200	105067200	27000	27000	27000	27000	70
401	20230530	132100	103177200	27000	27000	27000	27000	0
402	20230530	132000	103177200	27000	27000	27000	27000	1
403	20230530	131900	103150200	27050	27050	27050	27050	4
404	20230530	131800	103042000	27050	27050	27050	27050	0
405	20230530	131700	103042000	27050	27050	27050	27050	0
406	20230530	131600	103042000	27050	27050	27050	27050	0
407	20230530	131500	103042000	27050	27050	27050	27050	0
408	20230530	131400	103042000	27050	27050	27050	27050	0
409	20230530	131300	103042000	27050	27050	27050	27050	0
410	20230530	131200	103042000	27050	27050	27050	27050	0
411	20230530	131100	103042000	27050	27050	27050	27050	0
412	20230530	131000	103042000	27050	27050	27050	27050	84
413	20230530	130900	100769800	27050	27050	27050	27050	0
414	20230530	130800	100769800	27050	27050	27050	27050	0
415	20230530	130700	100769800	27050	27050	27050	27050	0
416	20230530	130600	100769800	27050	27050	27050	27050	29
417	20230530	130500	99985350	27000	27000	27000	27000	500
418	20230530	130400	86485350	27000	27000	27000	27000	0
419	20230530	130300	86485350	27000	27000	27000	27000	0
420	20230530	130200	86485350	27000	27000	27000	27000	0
421	20230530	130100	86485350	27000	27000	27000	27000	60
422	20230530	130000	84865350	27000	27000	27000	27000	10
423	20230530	125900	84595350	27050	27050	27050	27050	0
424	20230530	125800	84595350	27050	27050	27050	27050	0
425	20230530	125700	84595350	27050	27050	27050	27050	15
426	20230530	125600	84189600	27050	27050	27050	27050	0
427	20230530	125500	84189600	27050	27050	27050	27050	0
428	20230530	125400	84189600	27050	27050	27050	27050	0
429	20230530	125300	84189600	27050	27050	27050	27050	0
430	20230530	125200	84189600	27050	27050	27050	27050	0
431	20230530	125100	84189600	27050	27050	27050	27050	0
432	20230530	125000	84189600	27050	27050	27050	27050	0
433	20230530	124900	84189600	27050	27050	27050	27050	10
434	20230530	124800	83919100	27050	27050	27050	27050	40
435	20230530	124700	82837100	27100	27100	27100	27100	0
436	20230530	124600	82837100	27100	27100	27100	27100	3
437	20230530	124500	82755800	27050	27050	27050	27050	0
438	20230530	124400	82755800	27050	27050	27050	27050	0
439	20230530	124300	82755800	27050	27050	27050	27050	30
440	20230530	124200	81944300	27050	27050	27050	27050	0
441	20230530	124100	81944300	27050	27050	27050	27050	0
442	20230530	124000	81944300	27050	27050	27050	27050	8
443	20230530	123900	81727900	27050	27050	27050	27050	0
444	20230530	123800	81727900	27050	27050	27050	27050	0
445	20230530	123700	81727900	27050	27050	27050	27050	0
446	20230530	123600	81727900	27050	27050	27050	27050	0
447	20230530	123500	81727900	27050	27050	27050	27050	0
448	20230530	123400	81727900	27050	27050	27050	27050	0
449	20230530	123300	81727900	27050	27050	27050	27050	0
450	20230530	123200	81727900	27050	27050	27050	27050	0
451	20230530	123100	81727900	27050	27050	27050	27050	0
452	20230530	123000	81727900	27050	27050	27050	27050	0
453	20230530	122900	81727900	27050	27050	27050	27050	0
454	20230530	122800	81727900	27050	27050	27050	27050	0
455	20230530	122700	81727900	27050	27050	27050	27050	0
456	20230530	122600	81727900	27050	27050	27050	27050	0
457	20230530	122500	81727900	27050	27050	27050	27050	10
458	20230530	122400	81457400	27050	27050	27050	27050	14
459	20230530	122300	81078700	27100	27100	27100	27100	0
460	20230530	122200	81078700	27100	27100	27100	27100	0
461	20230530	122100	81078700	27100	27100	27100	27100	0
462	20230530	122000	81078700	27100	27100	27100	27100	0
463	20230530	121900	81078700	27100	27100	27100	27100	0
464	20230530	121800	81078700	27100	27100	27100	27100	0
465	20230530	121700	81078700	27100	27100	27100	27100	0
466	20230530	121600	81078700	27100	27100	27100	27100	0
467	20230530	121500	81078700	27100	27050	27100	27050	31
468	20230530	121400	80238650	27050	27050	27050	27050	7
469	20230530	121300	80049300	27050	27050	27050	27050	8
470	20230530	121200	79832900	27050	27050	27050	27050	40
471	20230530	121100	78750900	27050	27050	27050	27050	0
472	20230530	121000	78750900	27050	27050	27050	27050	84
473	20230530	120900	76478700	27050	27050	27050	27050	23
474	20230530	120800	75856550	27050	27050	27050	27050	0
475	20230530	120700	75856550	27050	27050	27050	27050	0
476	20230530	120600	75856550	27050	27050	27050	27050	0
477	20230530	120500	75856550	27050	27050	27050	27050	0
478	20230530	120400	75856550	27050	27050	27050	27050	50
479	20230530	120300	74504050	27050	27050	27050	27050	12
480	20230530	120200	74179450	27000	27000	27000	27000	0
481	20230530	120100	74179450	27000	27000	27000	27000	0
482	20230530	120000	74179450	27000	27000	27000	27000	0
483	20230530	115900	74179450	27000	27000	27000	27000	1
484	20230530	115800	74152450	27050	27050	27050	27050	0
485	20230530	115700	74152450	27050	27050	27050	27050	0
486	20230530	115600	74152450	27050	27050	27050	27050	8
487	20230530	115500	73936050	27050	27050	27050	27050	0
488	20230530	115400	73936050	27050	27050	27050	27050	0
489	20230530	115300	73936050	27050	27050	27050	27050	4
490	20230530	115200	73827850	27050	27050	27050	27050	80
491	20230530	115100	71663850	27050	27050	27050	27050	0
492	20230530	115000	71663850	27050	27050	27050	27050	100
493	20230530	114900	68958850	27100	27100	27100	27100	0
494	20230530	114800	68958850	27100	27100	27100	27100	0
495	20230530	114700	68958850	27100	27100	27100	27100	2
496	20230530	114600	68904650	27100	27100	27100	27100	0
497	20230530	114500	68904650	27100	27100	27100	27100	1
498	20230530	114400	68877550	27100	27100	27100	27100	0
499	20230530	114300	68877550	27100	27100	27100	27100	11
500	20230530	114200	68579450	27100	27100	27100	27100	0
501	20230530	114100	68579450	27100	27100	27100	27100	0
502	20230530	114000	68579450	27100	27100	27100	27100	0
503	20230530	113900	68579450	27100	27100	27100	27100	0
504	20230530	113800	68579450	27100	27100	27100	27100	0
505	20230530	113700	68579450	27100	27100	27100	27100	0
506	20230530	113600	68579450	27100	27100	27100	27100	0
507	20230530	113500	68579450	27100	27100	27100	27100	0
508	20230530	113400	68579450	27100	27100	27100	27100	0
509	20230530	113300	68579450	27100	27100	27100	27100	0
510	20230530	113200	68579450	27100	27100	27100	27100	0
511	20230530	113100	68579450	27100	27100	27100	27100	0
512	20230530	113000	68579450	27100	27100	27100	27100	5
513	20230530	112900	68443950	27100	27100	27100	27100	0
514	20230530	112800	68443950	27100	27100	27100	27100	2
515	20230530	112700	68389750	27050	27050	27050	27050	0
516	20230530	112600	68389750	27050	27050	27050	27050	0
517	20230530	112500	68389750	27050	27050	27050	27050	0
518	20230530	112400	68389750	27050	27050	27050	27050	0
519	20230530	112300	68389750	27050	27050	27050	27050	8
520	20230530	112200	68173350	27050	27050	27050	27050	0
521	20230530	112100	68173350	27050	27050	27050	27050	0
522	20230530	112000	68173350	27050	27050	27050	27050	0
523	20230530	111900	68173350	27050	27050	27050	27050	1
524	20230530	111800	68146300	27050	27050	27050	27050	0
525	20230530	111700	68146300	27050	27050	27050	27050	0
526	20230530	111600	68146300	27050	27050	27050	27050	0
527	20230530	111500	68146300	27050	27050	27050	27050	0
528	20230530	111400	68146300	27050	27050	27050	27050	4
529	20230530	111300	68038100	27050	27050	27050	27050	10
530	20230530	111200	67767600	27050	27050	27050	27050	0
531	20230530	111100	67767600	27050	27050	27050	27050	0
532	20230530	111000	67767600	27050	27050	27050	27050	84
533	20230530	110900	65495400	27050	27050	27050	27050	0
534	20230530	110800	65495400	27050	27050	27050	27050	0
535	20230530	110700	65495400	27050	27050	27050	27050	0
536	20230530	110600	65495400	27050	27050	27050	27050	0
537	20230530	110500	65495400	27050	27050	27050	27050	0
538	20230530	110400	65495400	27050	27050	27050	27050	0
539	20230530	110300	65495400	27050	27050	27050	27050	0
540	20230530	110200	65495400	27050	27050	27050	27050	75
541	20230530	110100	63466650	27050	27050	27050	27050	10
542	20230530	110000	63196150	27100	27100	27100	27100	0
543	20230530	105900	63196150	27100	27100	27100	27100	0
544	20230530	105800	63196150	27100	27100	27100	27100	0
545	20230530	105700	63196150	27100	27100	27100	27100	0
546	20230530	105600	63196150	27100	27100	27100	27100	0
547	20230530	105500	63196150	27100	27100	27100	27100	0
548	20230530	105400	63196150	27100	27100	27100	27100	0
549	20230530	105300	63196150	27100	27100	27100	27100	0
550	20230530	105200	63196150	27100	27100	27100	27100	0
551	20230530	105100	63196150	27100	27100	27100	27100	8
552	20230530	105000	62979350	27050	27050	27050	27050	0
553	20230530	104900	62979350	27050	27050	27050	27050	0
554	20230530	104800	62979350	27050	27050	27050	27050	10
555	20230530	104700	62708850	27050	27050	27050	27050	0
556	20230530	104600	62708850	27050	27050	27050	27050	200
557	20230530	104500	57298850	27050	27050	27050	27050	0
558	20230530	104400	57298850	27050	27050	27050	27050	5
559	20230530	104300	57163600	27050	27050	27050	27050	0
560	20230530	104200	57163600	27050	27050	27050	27050	0
561	20230530	104100	57163600	27050	27050	27050	27050	0
562	20230530	104000	57163600	27050	27050	27050	27050	2
563	20230530	103900	57109500	27050	27050	27050	27050	0
564	20230530	103800	57109500	27050	27050	27050	27050	0
565	20230530	103700	57109500	27050	27050	27050	27050	0
566	20230530	103600	57109500	27050	27050	27050	27050	1
567	20230530	103500	57082450	27050	27050	27050	27050	0
568	20230530	103400	57082450	27050	27050	27050	27050	0
569	20230530	103300	57082450	27050	27050	27050	27050	0
570	20230530	103200	57082450	27050	27050	27050	27050	0
571	20230530	103100	57082450	27050	27050	27050	27050	0
572	20230530	103000	57082450	27050	27050	27050	27050	2
573	20230530	102900	57028350	27050	27050	27050	27050	0
574	20230530	102800	57028350	27050	27050	27050	27050	0
575	20230530	102700	57028350	27050	27050	27050	27050	79
576	20230530	102600	54891400	27050	27050	27050	27050	100
577	20230530	102500	52186400	27100	27100	27100	27100	0
578	20230530	102400	52186400	27100	27100	27100	27100	0
579	20230530	102300	52186400	27100	27100	27100	27100	0
580	20230530	102200	52186400	27100	27100	27100	27050	37
581	20230530	102100	51185450	27100	27100	27100	27100	21
582	20230530	102000	50616350	27100	27100	27100	27100	6
583	20230530	101900	50453750	27100	27050	27100	27050	25
584	20230530	101800	49776300	27050	27050	27050	27050	75
585	20230530	101700	47747550	27000	27050	27050	27000	555
586	20230530	101600	32762300	27050	27050	27050	27050	3
587	20230530	101500	32681150	27000	27000	27000	27000	10
588	20230530	101400	32411150	27000	27050	27050	27000	2
589	20230530	101300	32357100	27050	27050	27050	27050	0
590	20230530	101200	32357100	27050	27050	27050	27050	0
591	20230530	101100	32357100	27050	27050	27050	27050	0
592	20230530	101000	32357100	27050	27050	27050	27050	0
593	20230530	100900	32357100	27050	27050	27050	27050	0
594	20230530	100800	32357100	27050	27050	27050	27050	0
595	20230530	100700	32357100	27050	27050	27050	27050	0
596	20230530	100600	32357100	27050	27050	27050	27050	0
597	20230530	100500	32357100	27050	27050	27050	27050	0
598	20230530	100400	32357100	27050	27050	27050	27050	3
599	20230530	100300	32275950	27100	27100	27100	27100	0
600	20230530	100200	32275950	27100	27100	27100	27100	0
601	20230530	100100	32275950	27100	27100	27100	27100	0
602	20230530	100000	32275950	27100	27100	27100	27100	0
603	20230530	095900	32275950	27100	27100	27100	27100	0
604	20230530	095800	32275950	27100	27100	27100	27100	5
605	20230530	095700	32140450	27100	27100	27100	27100	0
606	20230530	095600	32140450	27100	27100	27100	27100	0
607	20230530	095500	32140450	27100	27100	27100	27100	20
608	20230530	095400	31598450	27100	27100	27100	27100	1
609	20230530	095300	31571350	27000	27000	27000	27000	0
610	20230530	095200	31571350	27000	27000	27000	27000	0
611	20230530	095100	31571350	27000	27000	27000	27000	0
612	20230530	095000	31571350	27000	27000	27000	27000	0
613	20230530	094900	31571350	27000	27000	27000	27000	0
614	20230530	094800	31571350	27000	27000	27000	27000	0
615	20230530	094700	31571350	27000	27000	27000	27000	0
616	20230530	094600	31571350	27000	27000	27000	27000	122
617	20230530	094500	28277350	27050	27050	27050	27050	0
618	20230530	094400	28277350	27050	27050	27050	27050	0
619	20230530	094300	28277350	27050	27050	27050	27050	0
620	20230530	094200	28277350	27050	27050	27050	27050	0
621	20230530	094100	28277350	27050	27050	27050	27050	2
622	20230530	094000	28223250	27000	27000	27000	27000	0
623	20230530	093900	28223250	27000	27000	27000	27000	0
624	20230530	093800	28223250	27000	27000	27000	27000	96
625	20230530	093700	25631250	27050	27050	27050	27050	0
626	20230530	093600	25631250	27050	27050	27050	27050	1
627	20230530	093500	25604200	27050	27050	27050	27050	0
628	20230530	093400	25604200	27050	27050	27050	27050	0
629	20230530	093300	25604200	27050	27050	27050	27050	4
630	20230530	093200	25496000	27100	27100	27100	27100	0
631	20230530	093100	25496000	27100	27100	27100	27100	0
632	20230530	093000	25496000	27100	27100	27100	27100	0
633	20230530	092900	25496000	27100	27100	27100	27100	0
634	20230530	092800	25496000	27100	27100	27100	27100	0
635	20230530	092700	25496000	27100	27100	27100	27100	0
636	20230530	092600	25496000	27100	27100	27100	27100	0
637	20230530	092500	25496000	27100	27000	27100	27000	14
638	20230530	092400	25117700	27000	27000	27000	27000	9
639	20230530	092300	24874700	27000	27000	27000	27000	4
640	20230530	092200	24766700	27000	27000	27000	27000	0
641	20230530	092100	24766700	27000	27000	27000	27000	0
642	20230530	092000	24766700	27000	27000	27000	27000	0
643	20230530	091900	24766700	27000	27000	27000	27000	0
644	20230530	091800	24766700	27000	27000	27000	27000	0
645	20230530	091700	24766700	27000	27000	27000	27000	0
646	20230530	091600	24766700	27000	27000	27000	27000	91
647	20230530	091500	22309700	26950	26950	26950	26950	0
648	20230530	091400	22309700	26950	26950	26950	26950	43
649	20230530	091300	21150850	26950	26950	26950	26950	10
650	20230530	091200	20881350	26950	27000	27000	26950	164
651	20230530	091100	16461000	27000	27000	27000	27000	11
652	20230530	091000	16164000	26950	26950	26950	26950	141
653	20230530	090900	12364050	26950	26950	26950	26950	30
654	20230530	090800	11555550	26950	26950	26950	26950	0
655	20230530	090700	11555550	26950	26950	26950	26950	25
656	20230530	090600	10881800	26950	27000	27000	26950	11
657	20230530	090500	10585300	26950	27000	27000	26950	18
658	20230530	090400	10099800	27000	27050	27050	27000	81
659	20230530	090300	7912750	27000	27000	27000	27000	100
660	20230530	090200	5212750	27000	27050	27050	27000	150
661	20230530	090100	1162600	27000	27000	27000	27000	0
662	20230530	090000	1162600	27000	27000	27200	27000	43