KissMeData/018120/min/candle-20230531.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230531	203500	117041350	16800	16800	16800	16800	51
3	20230531	203400	117041350	16800	16800	16800	16800	0
4	20230531	203300	117041350	16800	16800	16800	16800	0
5	20230531	203200	117041350	16800	16800	16800	16800	0
6	20230531	203100	117041350	16800	16800	16800	16800	0
7	20230531	203000	117041350	16800	16800	16800	16800	0
8	20230531	202900	117041350	16800	16800	16800	16800	0
9	20230531	202800	117041350	16800	16800	16800	16800	0
10	20230531	202700	117041350	16800	16800	16800	16800	0
11	20230531	202600	117041350	16800	16800	16800	16800	0
12	20230531	202500	117041350	16800	16800	16800	16800	0
13	20230531	202400	117041350	16800	16800	16800	16800	0
14	20230531	202300	117041350	16800	16800	16800	16800	0
15	20230531	202200	117041350	16800	16800	16800	16800	0
16	20230531	202100	117041350	16800	16800	16800	16800	0
17	20230531	202000	117041350	16800	16800	16800	16800	0
18	20230531	201900	117041350	16800	16800	16800	16800	0
19	20230531	201800	117041350	16800	16800	16800	16800	0
20	20230531	201700	117041350	16800	16800	16800	16800	0
21	20230531	201600	117041350	16800	16800	16800	16800	0
22	20230531	201500	117041350	16800	16800	16800	16800	0
23	20230531	201400	117041350	16800	16800	16800	16800	0
24	20230531	201300	117041350	16800	16800	16800	16800	0
25	20230531	201200	117041350	16800	16800	16800	16800	0
26	20230531	201100	117041350	16800	16800	16800	16800	0
27	20230531	201000	117041350	16800	16800	16800	16800	0
28	20230531	200900	117041350	16800	16800	16800	16800	0
29	20230531	200800	117041350	16800	16800	16800	16800	0
30	20230531	200700	117041350	16800	16800	16800	16800	0
31	20230531	200600	117041350	16800	16800	16800	16800	0
32	20230531	200500	117041350	16800	16800	16800	16800	51
33	20230531	200400	117041350	16800	16800	16800	16800	0
34	20230531	200300	117041350	16800	16800	16800	16800	0
35	20230531	200200	117041350	16800	16800	16800	16800	0
36	20230531	200100	117041350	16800	16800	16800	16800	0
37	20230531	200000	117041350	16800	16800	16800	16800	0
38	20230531	195900	117041350	16800	16800	16800	16800	0
39	20230531	195800	117041350	16800	16800	16800	16800	0
40	20230531	195700	117041350	16800	16800	16800	16800	0
41	20230531	195600	117041350	16800	16800	16800	16800	0
42	20230531	195500	117041350	16800	16800	16800	16800	0
43	20230531	195400	117041350	16800	16800	16800	16800	0
44	20230531	195300	117041350	16800	16800	16800	16800	0
45	20230531	195200	117041350	16800	16800	16800	16800	0
46	20230531	195100	117041350	16800	16800	16800	16800	0
47	20230531	195000	117041350	16800	16800	16800	16800	0
48	20230531	194900	117041350	16800	16800	16800	16800	0
49	20230531	194800	117041350	16800	16800	16800	16800	0
50	20230531	194700	117041350	16800	16800	16800	16800	0
51	20230531	194600	117041350	16800	16800	16800	16800	0
52	20230531	194500	117041350	16800	16800	16800	16800	0
53	20230531	194400	117041350	16800	16800	16800	16800	0
54	20230531	194300	117041350	16800	16800	16800	16800	0
55	20230531	194200	117041350	16800	16800	16800	16800	0
56	20230531	194100	117041350	16800	16800	16800	16800	0
57	20230531	194000	117041350	16800	16800	16800	16800	0
58	20230531	193900	117041350	16800	16800	16800	16800	0
59	20230531	193800	117041350	16800	16800	16800	16800	0
60	20230531	193700	117041350	16800	16800	16800	16800	0
61	20230531	193600	117041350	16800	16800	16800	16800	0
62	20230531	193500	117041350	16800	16800	16800	16800	51
63	20230531	193400	117041350	16800	16800	16800	16800	0
64	20230531	193300	117041350	16800	16800	16800	16800	0
65	20230531	193200	117041350	16800	16800	16800	16800	0
66	20230531	193100	117041350	16800	16800	16800	16800	0
67	20230531	193000	117041350	16800	16800	16800	16800	0
68	20230531	192900	117041350	16800	16800	16800	16800	0
69	20230531	192800	117041350	16800	16800	16800	16800	0
70	20230531	192700	117041350	16800	16800	16800	16800	0
71	20230531	192600	117041350	16800	16800	16800	16800	0
72	20230531	192500	117041350	16800	16800	16800	16800	0
73	20230531	192400	117041350	16800	16800	16800	16800	0
74	20230531	192300	117041350	16800	16800	16800	16800	0
75	20230531	192200	117041350	16800	16800	16800	16800	0
76	20230531	192100	117041350	16800	16800	16800	16800	0
77	20230531	192000	117041350	16800	16800	16800	16800	0
78	20230531	191900	117041350	16800	16800	16800	16800	0
79	20230531	191800	117041350	16800	16800	16800	16800	0
80	20230531	191700	117041350	16800	16800	16800	16800	0
81	20230531	191600	117041350	16800	16800	16800	16800	0
82	20230531	191500	117041350	16800	16800	16800	16800	0
83	20230531	191400	117041350	16800	16800	16800	16800	0
84	20230531	191300	117041350	16800	16800	16800	16800	0
85	20230531	191200	117041350	16800	16800	16800	16800	0
86	20230531	191100	117041350	16800	16800	16800	16800	0
87	20230531	191000	117041350	16800	16800	16800	16800	0
88	20230531	190900	117041350	16800	16800	16800	16800	0
89	20230531	190800	117041350	16800	16800	16800	16800	0
90	20230531	190700	117041350	16800	16800	16800	16800	0
91	20230531	190600	117041350	16800	16800	16800	16800	0
92	20230531	190500	117041350	16800	16800	16800	16800	51
93	20230531	190400	117041350	16800	16800	16800	16800	0
94	20230531	190300	117041350	16800	16800	16800	16800	0
95	20230531	190200	117041350	16800	16800	16800	16800	0
96	20230531	190100	117041350	16800	16800	16800	16800	0
97	20230531	190000	117041350	16800	16800	16800	16800	0
98	20230531	185900	117041350	16800	16800	16800	16800	0
99	20230531	185800	117041350	16800	16800	16800	16800	0
100	20230531	185700	117041350	16800	16800	16800	16800	0
101	20230531	185600	117041350	16800	16800	16800	16800	0
102	20230531	185500	117041350	16800	16800	16800	16800	0
103	20230531	185400	117041350	16800	16800	16800	16800	0
104	20230531	185300	117041350	16800	16800	16800	16800	0
105	20230531	185200	117041350	16800	16800	16800	16800	0
106	20230531	185100	117041350	16800	16800	16800	16800	0
107	20230531	185000	117041350	16800	16800	16800	16800	0
108	20230531	184900	117041350	16800	16800	16800	16800	0
109	20230531	184800	117041350	16800	16800	16800	16800	0
110	20230531	184700	117041350	16800	16800	16800	16800	0
111	20230531	184600	117041350	16800	16800	16800	16800	0
112	20230531	184500	117041350	16800	16800	16800	16800	0
113	20230531	184400	117041350	16800	16800	16800	16800	0
114	20230531	184300	117041350	16800	16800	16800	16800	0
115	20230531	184200	117041350	16800	16800	16800	16800	0
116	20230531	184100	117041350	16800	16800	16800	16800	0
117	20230531	184000	117041350	16800	16800	16800	16800	0
118	20230531	183900	117041350	16800	16800	16800	16800	0
119	20230531	183800	117041350	16800	16800	16800	16800	0
120	20230531	183700	117041350	16800	16800	16800	16800	0
121	20230531	183600	117041350	16800	16800	16800	16800	0
122	20230531	183500	117041350	16800	16800	16800	16800	51
123	20230531	183400	117041350	16800	16800	16800	16800	0
124	20230531	183300	117041350	16800	16800	16800	16800	0
125	20230531	183200	117041350	16800	16800	16800	16800	0
126	20230531	183100	117041350	16800	16800	16800	16800	0
127	20230531	183000	117041350	16800	16800	16800	16800	0
128	20230531	182900	117041350	16800	16800	16800	16800	0
129	20230531	182800	117041350	16800	16800	16800	16800	0
130	20230531	182700	117041350	16800	16800	16800	16800	0
131	20230531	182600	117041350	16800	16800	16800	16800	0
132	20230531	182500	117041350	16800	16800	16800	16800	0
133	20230531	182400	117041350	16800	16800	16800	16800	0
134	20230531	182300	117041350	16800	16800	16800	16800	0
135	20230531	182200	117041350	16800	16800	16800	16800	0
136	20230531	182100	117041350	16800	16800	16800	16800	0
137	20230531	182000	117041350	16800	16800	16800	16800	0
138	20230531	181900	117041350	16800	16800	16800	16800	0
139	20230531	181800	117041350	16800	16800	16800	16800	0
140	20230531	181700	117041350	16800	16800	16800	16800	0
141	20230531	181600	117041350	16800	16800	16800	16800	0
142	20230531	181500	117041350	16800	16800	16800	16800	0
143	20230531	181400	117041350	16800	16800	16800	16800	0
144	20230531	181300	117041350	16800	16800	16800	16800	0
145	20230531	181200	117041350	16800	16800	16800	16800	0
146	20230531	181100	117041350	16800	16800	16800	16800	0
147	20230531	181000	117041350	16800	16800	16800	16800	0
148	20230531	180900	117041350	16800	16800	16800	16800	0
149	20230531	180800	117041350	16800	16800	16800	16800	0
150	20230531	180700	117041350	16800	16800	16800	16800	0
151	20230531	180600	117041350	16800	16800	16800	16800	0
152	20230531	180500	117041350	16800	16800	16800	16800	51
153	20230531	180400	117041350	16800	16800	16800	16800	0
154	20230531	180300	117041350	16800	16800	16800	16800	0
155	20230531	180200	117041350	16800	16800	16800	16800	0
156	20230531	180100	117041350	16800	16800	16800	16800	0
157	20230531	180000	117041350	16800	16800	16800	16800	0
158	20230531	175900	117041350	16800	16800	16800	16800	0
159	20230531	175800	117041350	16800	16800	16800	16800	0
160	20230531	175700	117041350	16800	16800	16800	16800	0
161	20230531	175600	117041350	16800	16800	16800	16800	0
162	20230531	175500	117041350	16800	16800	16800	16800	0
163	20230531	175400	117041350	16800	16800	16800	16800	0
164	20230531	175300	117041350	16800	16800	16800	16800	0
165	20230531	175200	117041350	16800	16800	16800	16800	0
166	20230531	175100	117041350	16800	16800	16800	16800	0
167	20230531	175000	117041350	16800	16800	16800	16800	0
168	20230531	174900	117041350	16800	16800	16800	16800	0
169	20230531	174800	117041350	16800	16800	16800	16800	0
170	20230531	174700	117041350	16800	16800	16800	16800	0
171	20230531	174600	117041350	16800	16800	16800	16800	0
172	20230531	174500	117041350	16800	16800	16800	16800	0
173	20230531	174400	117041350	16800	16800	16800	16800	0
174	20230531	174300	117041350	16800	16800	16800	16800	0
175	20230531	174200	117041350	16800	16800	16800	16800	0
176	20230531	174100	117041350	16800	16800	16800	16800	0
177	20230531	174000	117041350	16800	16800	16800	16800	0
178	20230531	173900	117041350	16800	16800	16800	16800	0
179	20230531	173800	117041350	16800	16800	16800	16800	0
180	20230531	173700	117041350	16800	16800	16800	16800	0
181	20230531	173600	117041350	16800	16800	16800	16800	0
182	20230531	173500	117041350	16800	16800	16800	16800	51
183	20230531	173400	117041350	16800	16800	16800	16800	0
184	20230531	173300	117041350	16800	16800	16800	16800	0
185	20230531	173200	117041350	16800	16800	16800	16800	0
186	20230531	173100	117041350	16800	16800	16800	16800	0
187	20230531	173000	117041350	16800	16800	16800	16800	0
188	20230531	172900	117041350	16800	16800	16800	16800	0
189	20230531	172800	117041350	16800	16800	16800	16800	0
190	20230531	172700	117041350	16800	16800	16800	16800	0
191	20230531	172600	117041350	16800	16800	16800	16800	0
192	20230531	172500	117041350	16800	16800	16800	16800	0
193	20230531	172400	117041350	16800	16800	16800	16800	0
194	20230531	172300	117041350	16800	16800	16800	16800	0
195	20230531	172200	117041350	16800	16800	16800	16800	0
196	20230531	172100	117041350	16800	16800	16800	16800	0
197	20230531	172000	117041350	16800	16800	16800	16800	0
198	20230531	171900	117041350	16800	16800	16800	16800	0
199	20230531	171800	117041350	16800	16800	16800	16800	0
200	20230531	171700	117041350	16800	16800	16800	16800	0
201	20230531	171600	117041350	16800	16800	16800	16800	0
202	20230531	171500	117041350	16800	16800	16800	16800	0
203	20230531	171400	117041350	16800	16800	16800	16800	0
204	20230531	171300	117041350	16800	16800	16800	16800	0
205	20230531	171200	117041350	16800	16800	16800	16800	0
206	20230531	171100	117041350	16800	16800	16800	16800	0
207	20230531	171000	117041350	16800	16800	16800	16800	0
208	20230531	170900	117041350	16800	16800	16800	16800	0
209	20230531	170800	117041350	16800	16800	16800	16800	0
210	20230531	170700	117041350	16800	16800	16800	16800	0
211	20230531	170600	117041350	16800	16800	16800	16800	0
212	20230531	170500	117041350	16800	16800	16800	16800	51
213	20230531	170400	117041350	16800	16800	16800	16800	0
214	20230531	170300	117041350	16800	16800	16800	16800	0
215	20230531	170200	117041350	16800	16800	16800	16800	0
216	20230531	170100	117041350	16800	16800	16800	16800	0
217	20230531	170000	117041350	16800	16800	16800	16800	0
218	20230531	165900	117041350	16800	16800	16800	16800	0
219	20230531	165800	117041350	16800	16800	16800	16800	0
220	20230531	165700	117041350	16800	16800	16800	16800	0
221	20230531	165600	117041350	16800	16800	16800	16800	0
222	20230531	165500	117041350	16800	16800	16800	16800	0
223	20230531	165400	117041350	16800	16800	16800	16800	0
224	20230531	165300	117041350	16800	16800	16800	16800	0
225	20230531	165200	117041350	16800	16800	16800	16800	0
226	20230531	165100	117041350	16800	16800	16800	16800	0
227	20230531	165000	117041350	16800	16800	16800	16800	0
228	20230531	164900	117041350	16800	16800	16800	16800	0
229	20230531	164800	117041350	16800	16800	16800	16800	0
230	20230531	164700	117041350	16800	16800	16800	16800	0
231	20230531	164600	117041350	16800	16800	16800	16800	0
232	20230531	164500	117041350	16800	16800	16800	16800	0
233	20230531	164400	117041350	16800	16800	16800	16800	0
234	20230531	164300	117041350	16800	16800	16800	16800	0
235	20230531	164200	117041350	16800	16800	16800	16800	0
236	20230531	164100	117041350	16800	16800	16800	16800	0
237	20230531	164000	117041350	16800	16800	16800	16800	0
238	20230531	163900	117041350	16800	16800	16800	16800	0
239	20230531	163800	117041350	16800	16800	16800	16800	0
240	20230531	163700	117041350	16800	16800	16800	16800	0
241	20230531	163600	117041350	16800	16800	16800	16800	0
242	20230531	163500	117041350	16800	16800	16800	16800	51
243	20230531	163400	117041350	16800	16800	16800	16800	0
244	20230531	163300	117041350	16800	16800	16800	16800	0
245	20230531	163200	117041350	16800	16800	16800	16800	0
246	20230531	163100	117041350	16800	16800	16800	16800	0
247	20230531	163000	117041350	16800	16800	16800	16800	0
248	20230531	162900	117041350	16800	16800	16800	16800	0
249	20230531	162800	117041350	16800	16800	16800	16800	0
250	20230531	162700	117041350	16800	16800	16800	16800	0
251	20230531	162600	117041350	16800	16800	16800	16800	0
252	20230531	162500	117041350	16800	16800	16800	16800	0
253	20230531	162400	117041350	16800	16800	16800	16800	0
254	20230531	162300	117041350	16800	16800	16800	16800	0
255	20230531	162200	117041350	16800	16800	16800	16800	0
256	20230531	162100	117041350	16800	16800	16800	16800	0
257	20230531	162000	117041350	16800	16800	16800	16800	0
258	20230531	161900	117041350	16800	16800	16800	16800	0
259	20230531	161800	117041350	16800	16800	16800	16800	0
260	20230531	161700	117041350	16800	16800	16800	16800	0
261	20230531	161600	117041350	16800	16800	16800	16800	0
262	20230531	161500	117041350	16800	16800	16800	16800	0
263	20230531	161400	117041350	16800	16800	16800	16800	0
264	20230531	161300	117041350	16800	16800	16800	16800	0
265	20230531	161200	117041350	16800	16800	16800	16800	0
266	20230531	161100	117041350	16800	16800	16800	16800	0
267	20230531	161000	117041350	16800	16800	16800	16800	0
268	20230531	160900	117041350	16800	16800	16800	16800	0
269	20230531	160800	117041350	16800	16800	16800	16800	0
270	20230531	160700	117041350	16800	16800	16800	16800	0
271	20230531	160600	117041350	16800	16800	16800	16800	0
272	20230531	160500	117041350	16800	16800	16800	16800	51
273	20230531	160400	117041350	16800	16800	16800	16800	0
274	20230531	160300	117041350	16800	16800	16800	16800	0
275	20230531	160200	117041350	16800	16800	16800	16800	0
276	20230531	160100	117041350	16800	16800	16800	16800	0
277	20230531	160000	117041350	16800	16800	16800	16800	0
278	20230531	155900	117041350	16800	16800	16800	16800	0
279	20230531	155800	117041350	16800	16800	16800	16800	0
280	20230531	155700	117041350	16800	16800	16800	16800	0
281	20230531	155600	117041350	16800	16800	16800	16800	0
282	20230531	155500	117041350	16800	16800	16800	16800	0
283	20230531	155400	117041350	16800	16800	16800	16800	0
284	20230531	155300	117041350	16800	16800	16800	16800	0
285	20230531	155200	117041350	16800	16800	16800	16800	0
286	20230531	155100	117041350	16800	16800	16800	16800	0
287	20230531	155000	117041350	16800	16800	16800	16800	0
288	20230531	154900	117041350	16800	16800	16800	16800	0
289	20230531	154800	117041350	16800	16800	16800	16800	0
290	20230531	154700	117041350	16800	16800	16800	16800	0
291	20230531	154600	117041350	16800	16800	16800	16800	0
292	20230531	154500	117041350	16800	16800	16800	16800	0
293	20230531	154400	117041350	16800	16800	16800	16800	0
294	20230531	154300	117041350	16800	16800	16800	16800	0
295	20230531	154200	117041350	16800	16800	16800	16800	0
296	20230531	154100	117041350	16800	16800	16800	16800	0
297	20230531	154000	117041350	16800	16800	16800	16800	0
298	20230531	153900	117041350	16800	16800	16800	16800	0
299	20230531	153800	117041350	16800	16800	16800	16800	0
300	20230531	153700	117041350	16800	16800	16800	16800	0
301	20230531	153600	117041350	16800	16800	16800	16800	0
302	20230531	153500	117041350	16800	16800	16800	16800	51
303	20230531	153400	117041350	16800	16800	16800	16800	0
304	20230531	153300	117041350	16800	16800	16800	16800	0
305	20230531	153200	117041350	16800	16800	16800	16800	0
306	20230531	153100	117041350	16800	16800	16800	16800	0
307	20230531	153000	117041350	16800	16800	16800	16800	51
308	20230531	152900	116184550	16750	16750	16750	16750	0
309	20230531	152800	116184550	16750	16750	16750	16750	0
310	20230531	152700	116184550	16750	16750	16750	16750	0
311	20230531	152600	116184550	16750	16750	16750	16750	0
312	20230531	152500	116184550	16750	16750	16750	16750	0
313	20230531	152400	116184550	16750	16750	16750	16750	0
314	20230531	152300	116184550	16750	16750	16750	16750	0
315	20230531	152200	116184550	16750	16750	16750	16750	0
316	20230531	152100	116184550	16750	16750	16750	16750	0
317	20230531	152000	116184550	16750	16750	16750	16750	0
318	20230531	151900	116184550	16750	16750	16750	16750	0
319	20230531	151800	116184550	16750	16750	16750	16750	0
320	20230531	151700	116184550	16750	16750	16750	16750	0
321	20230531	151600	116184550	16750	16750	16750	16750	0
322	20230531	151500	116184550	16750	16750	16750	16750	0
323	20230531	151400	116184550	16750	16750	16750	16750	0
324	20230531	151300	116184550	16750	16750	16750	16750	0
325	20230531	151200	116184550	16750	16750	16750	16750	0
326	20230531	151100	116184550	16750	16750	16750	16750	0
327	20230531	151000	116184550	16750	16750	16750	16750	1
328	20230531	150900	116167800	16750	16750	16750	16750	0
329	20230531	150800	116167800	16750	16750	16750	16750	0
330	20230531	150700	116167800	16750	16750	16750	16750	0
331	20230531	150600	116167800	16750	16750	16750	16750	0
332	20230531	150500	116167800	16750	16750	16750	16750	0
333	20230531	150400	116167800	16750	16750	16750	16750	5
334	20230531	150300	116084050	16790	16790	16790	16790	0
335	20230531	150200	116084050	16790	16790	16790	16790	0
336	20230531	150100	116084050	16790	16790	16790	16790	0
337	20230531	150000	116084050	16790	16790	16790	16790	1
338	20230531	145900	116067260	16750	16750	16750	16750	0
339	20230531	145800	116067260	16750	16750	16750	16750	0
340	20230531	145700	116067260	16750	16750	16750	16750	0
341	20230531	145600	116067260	16750	16750	16750	16750	0
342	20230531	145500	116067260	16750	16750	16750	16750	0
343	20230531	145400	116067260	16750	16750	16750	16750	0
344	20230531	145300	116067260	16750	16750	16750	16750	0
345	20230531	145200	116067260	16750	16750	16750	16750	0
346	20230531	145100	116067260	16750	16750	16750	16750	0
347	20230531	145000	116067260	16750	16750	16750	16750	0
348	20230531	144900	116067260	16750	16750	16750	16750	0
349	20230531	144800	116067260	16750	16750	16750	16750	0
350	20230531	144700	116067260	16750	16760	16760	16750	500
351	20230531	144600	107692230	16760	16760	16760	16760	0
352	20230531	144500	107692230	16760	16760	16760	16760	0
353	20230531	144400	107692230	16760	16760	16760	16760	0
354	20230531	144300	107692230	16760	16760	16760	16760	0
355	20230531	144200	107692230	16760	16760	16760	16760	0
356	20230531	144100	107692230	16760	16760	16760	16760	0
357	20230531	144000	107692230	16760	16760	16760	16760	0
358	20230531	143900	107692230	16760	16760	16760	16760	0
359	20230531	143800	107692230	16760	16760	16760	16760	0
360	20230531	143700	107692230	16760	16760	16760	16760	0
361	20230531	143600	107692230	16760	16760	16760	16760	0
362	20230531	143500	107692230	16760	16760	16760	16760	0
363	20230531	143400	107692230	16760	16760	16760	16760	0
364	20230531	143300	107692230	16760	16760	16760	16760	0
365	20230531	143200	107692230	16760	16760	16760	16760	0
366	20230531	143100	107692230	16760	16760	16760	16760	0
367	20230531	143000	107692230	16760	16760	16760	16760	0
368	20230531	142900	107692230	16760	16760	16760	16760	11
369	20230531	142800	107507870	16760	16760	16760	16760	0
370	20230531	142700	107507870	16760	16760	16760	16760	100
371	20230531	142600	105831870	16800	16800	16800	16800	0
372	20230531	142500	105831870	16800	16800	16800	16800	0
373	20230531	142400	105831870	16800	16800	16800	16800	0
374	20230531	142300	105831870	16800	16800	16800	16800	0
375	20230531	142200	105831870	16800	16800	16800	16800	0
376	20230531	142100	105831870	16800	16800	16800	16800	0
377	20230531	142000	105831870	16800	16800	16800	16800	0
378	20230531	141900	105831870	16800	16800	16800	16800	0
379	20230531	141800	105831870	16800	16800	16800	16800	0
380	20230531	141700	105831870	16800	16800	16800	16800	0
381	20230531	141600	105831870	16800	16800	16800	16800	0
382	20230531	141500	105831870	16800	16790	16800	16790	100
383	20230531	141400	104151930	16790	16790	16790	16790	0
384	20230531	141300	104151930	16790	16790	16790	16790	0
385	20230531	141200	104151930	16790	16790	16790	16790	0
386	20230531	141100	104151930	16790	16790	16790	16790	9
387	20230531	141000	104000820	16790	16790	16790	16790	10
388	20230531	140900	103832920	16790	16790	16790	16790	0
389	20230531	140800	103832920	16790	16790	16790	16790	0
390	20230531	140700	103832920	16790	16790	16790	16790	0
391	20230531	140600	103832920	16790	16790	16790	16790	0
392	20230531	140500	103832920	16790	16790	16790	16790	0
393	20230531	140400	103832920	16790	16790	16790	16790	2
394	20230531	140300	103799340	16790	16790	16790	16790	0
395	20230531	140200	103799340	16790	16790	16790	16790	20
396	20230531	140100	103463540	16760	16760	16760	16760	0
397	20230531	140000	103463540	16760	16760	16760	16760	0
398	20230531	135900	103463540	16760	16760	16760	16760	0
399	20230531	135800	103463540	16760	16760	16760	16760	0
400	20230531	135700	103463540	16760	16760	16760	16760	0
401	20230531	135600	103463540	16760	16760	16760	16760	0
402	20230531	135500	103463540	16760	16790	16790	16760	51
403	20230531	135400	102608750	16790	16790	16790	16790	0
404	20230531	135300	102608750	16790	16790	16790	16790	0
405	20230531	135200	102608750	16790	16790	16790	16790	0
406	20230531	135100	102608750	16790	16790	16790	16790	0
407	20230531	135000	102608750	16790	16790	16790	16790	0
408	20230531	134900	102608750	16790	16790	16790	16790	0
409	20230531	134800	102608750	16790	16790	16790	16790	0
410	20230531	134700	102608750	16790	16790	16790	16790	0
411	20230531	134600	102608750	16790	16790	16790	16790	0
412	20230531	134500	102608750	16790	16790	16790	16790	0
413	20230531	134400	102608750	16790	16790	16790	16790	0
414	20230531	134300	102608750	16790	16790	16790	16790	0
415	20230531	134200	102608750	16790	16790	16790	16790	0
416	20230531	134100	102608750	16790	16790	16790	16790	0
417	20230531	134000	102608750	16790	16790	16790	16790	0
418	20230531	133900	102608750	16790	16790	16790	16790	0
419	20230531	133800	102608750	16790	16790	16790	16790	0
420	20230531	133700	102608750	16790	16790	16790	16790	0
421	20230531	133600	102608750	16790	16790	16790	16790	0
422	20230531	133500	102608750	16790	16790	16790	16790	0
423	20230531	133400	102608750	16790	16790	16790	16790	0
424	20230531	133300	102608750	16790	16790	16790	16790	0
425	20230531	133200	102608750	16790	16790	16790	16790	20
426	20230531	133100	102272950	16790	16790	16790	16790	0
427	20230531	133000	102272950	16790	16790	16790	16790	0
428	20230531	132900	102272950	16790	16790	16790	16790	0
429	20230531	132800	102272950	16790	16790	16790	16790	0
430	20230531	132700	102272950	16790	16790	16790	16790	0
431	20230531	132600	102272950	16790	16790	16790	16790	0
432	20230531	132500	102272950	16790	16790	16790	16790	0
433	20230531	132400	102272950	16790	16790	16790	16790	0
434	20230531	132300	102272950	16790	16790	16790	16790	0
435	20230531	132200	102272950	16790	16790	16790	16790	0
436	20230531	132100	102272950	16790	16790	16790	16790	0
437	20230531	132000	102272950	16790	16790	16790	16790	0
438	20230531	131900	102272950	16790	16790	16790	16790	0
439	20230531	131800	102272950	16790	16790	16790	16790	1
440	20230531	131700	102256160	16790	16790	16790	16790	0
441	20230531	131600	102256160	16790	16790	16790	16790	1
442	20230531	131500	102239370	16750	16750	16750	16750	0
443	20230531	131400	102239370	16750	16760	16760	16750	524
444	20230531	131300	93461360	16800	16800	16800	16800	0
445	20230531	131200	93461360	16800	16800	16800	16800	0
446	20230531	131100	93461360	16800	16800	16800	16800	0
447	20230531	131000	93461360	16800	16800	16800	16800	0
448	20230531	130900	93461360	16800	16800	16800	16800	0
449	20230531	130800	93461360	16800	16800	16800	16800	0
450	20230531	130700	93461360	16800	16800	16800	16800	0
451	20230531	130600	93461360	16800	16800	16800	16800	0
452	20230531	130500	93461360	16800	16800	16800	16800	0
453	20230531	130400	93461360	16800	16800	16800	16800	0
454	20230531	130300	93461360	16800	16800	16800	16800	10
455	20230531	130200	93293360	16800	16800	16800	16800	0
456	20230531	130100	93293360	16800	16800	16800	16800	0
457	20230531	130000	93293360	16800	16780	16800	16780	298
458	20230531	125900	88289230	16780	16780	16780	16780	0
459	20230531	125800	88289230	16780	16780	16780	16780	0
460	20230531	125700	88289230	16780	16780	16780	16780	0
461	20230531	125600	88289230	16780	16780	16780	16780	0
462	20230531	125500	88289230	16780	16780	16780	16780	100
463	20230531	125400	86611230	16780	16780	16780	16780	0
464	20230531	125300	86611230	16780	16780	16780	16780	0
465	20230531	125200	86611230	16780	16780	16780	16780	0
466	20230531	125100	86611230	16780	16780	16780	16780	0
467	20230531	125000	86611230	16780	16780	16780	16780	0
468	20230531	124900	86611230	16780	16780	16780	16780	0
469	20230531	124800	86611230	16780	16780	16780	16780	0
470	20230531	124700	86611230	16780	16780	16780	16780	0
471	20230531	124600	86611230	16780	16780	16780	16780	500
472	20230531	124500	78221230	16780	16780	16780	16780	0
473	20230531	124400	78221230	16780	16780	16780	16780	0
474	20230531	124300	78221230	16780	16780	16780	16780	91
475	20230531	124200	76694250	16780	16780	16780	16780	0
476	20230531	124100	76694250	16780	16780	16780	16780	20
477	20230531	124000	76358650	16790	16790	16790	16790	0
478	20230531	123900	76358650	16790	16790	16790	16790	0
479	20230531	123800	76358650	16790	16790	16790	16790	0
480	20230531	123700	76358650	16790	16790	16790	16790	0
481	20230531	123600	76358650	16790	16790	16790	16790	0
482	20230531	123500	76358650	16790	16790	16790	16790	0
483	20230531	123400	76358650	16790	16790	16790	16790	0
484	20230531	123300	76358650	16790	16790	16790	16790	0
485	20230531	123200	76358650	16790	16790	16790	16790	0
486	20230531	123100	76358650	16790	16790	16790	16790	0
487	20230531	123000	76358650	16790	16790	16790	16790	0
488	20230531	122900	76358650	16790	16790	16790	16790	0
489	20230531	122800	76358650	16790	16790	16790	16790	0
490	20230531	122700	76358650	16790	16790	16790	16790	0
491	20230531	122600	76358650	16790	16790	16790	16790	0
492	20230531	122500	76358650	16790	16790	16790	16790	39
493	20230531	122400	75703840	16800	16800	16800	16800	0
494	20230531	122300	75703840	16800	16800	16800	16800	0
495	20230531	122200	75703840	16800	16800	16800	16800	0
496	20230531	122100	75703840	16800	16800	16800	16800	0
497	20230531	122000	75703840	16800	16800	16800	16800	0
498	20230531	121900	75703840	16800	16800	16800	16800	0
499	20230531	121800	75703840	16800	16800	16800	16800	0
500	20230531	121700	75703840	16800	16800	16800	16800	0
501	20230531	121600	75703840	16800	16800	16800	16800	6
502	20230531	121500	75603040	16800	16800	16800	16800	0
503	20230531	121400	75603040	16800	16800	16800	16800	0
504	20230531	121300	75603040	16800	16800	16800	16800	0
505	20230531	121200	75603040	16800	16800	16800	16800	0
506	20230531	121100	75603040	16800	16800	16800	16800	0
507	20230531	121000	75603040	16800	16800	16800	16800	0
508	20230531	120900	75603040	16800	16800	16800	16800	0
509	20230531	120800	75603040	16800	16800	16800	16800	0
510	20230531	120700	75603040	16800	16800	16800	16800	0
511	20230531	120600	75603040	16800	16800	16800	16800	0
512	20230531	120500	75603040	16800	16800	16800	16800	0
513	20230531	120400	75603040	16800	16800	16800	16800	0
514	20230531	120300	75603040	16800	16800	16800	16800	0
515	20230531	120200	75603040	16800	16800	16800	16800	0
516	20230531	120100	75603040	16800	16800	16800	16800	0
517	20230531	120000	75603040	16800	16800	16800	16800	0
518	20230531	115900	75603040	16800	16800	16800	16800	0
519	20230531	115800	75603040	16800	16800	16800	16800	0
520	20230531	115700	75603040	16800	16800	16800	16800	0
521	20230531	115600	75603040	16800	16800	16800	16800	0
522	20230531	115500	75603040	16800	16800	16800	16800	0
523	20230531	115400	75603040	16800	16800	16800	16800	0
524	20230531	115300	75603040	16800	16800	16800	16800	0
525	20230531	115200	75603040	16800	16800	16800	16800	0
526	20230531	115100	75603040	16800	16800	16800	16800	0
527	20230531	115000	75603040	16800	16800	16800	16800	0
528	20230531	114900	75603040	16800	16800	16800	16800	1
529	20230531	114800	75586240	16800	16800	16800	16800	0
530	20230531	114700	75586240	16800	16800	16800	16800	0
531	20230531	114600	75586240	16800	16800	16800	16800	0
532	20230531	114500	75586240	16800	16800	16800	16800	0
533	20230531	114400	75586240	16800	16800	16800	16800	0
534	20230531	114300	75586240	16800	16800	16800	16800	0
535	20230531	114200	75586240	16800	16800	16800	16800	0
536	20230531	114100	75586240	16800	16800	16800	16800	0
537	20230531	114000	75586240	16800	16800	16800	16800	0
538	20230531	113900	75586240	16800	16800	16800	16800	0
539	20230531	113800	75586240	16800	16800	16800	16800	0
540	20230531	113700	75586240	16800	16800	16800	16800	0
541	20230531	113600	75586240	16800	16800	16800	16800	0
542	20230531	113500	75586240	16800	16800	16800	16800	0
543	20230531	113400	75586240	16800	16800	16800	16800	0
544	20230531	113300	75586240	16800	16800	16800	16800	0
545	20230531	113200	75586240	16800	16800	16800	16800	0
546	20230531	113100	75586240	16800	16800	16800	16800	0
547	20230531	113000	75586240	16800	16800	16800	16800	0
548	20230531	112900	75586240	16800	16800	16800	16800	0
549	20230531	112800	75586240	16800	16800	16800	16800	0
550	20230531	112700	75586240	16800	16800	16800	16800	0
551	20230531	112600	75586240	16800	16800	16800	16800	0
552	20230531	112500	75586240	16800	16800	16800	16800	1
553	20230531	112400	75569440	16800	16800	16800	16800	0
554	20230531	112300	75569440	16800	16800	16800	16800	0
555	20230531	112200	75569440	16800	16800	16800	16800	0
556	20230531	112100	75569440	16800	16800	16800	16800	0
557	20230531	112000	75569440	16800	16800	16800	16800	0
558	20230531	111900	75569440	16800	16800	16800	16800	0
559	20230531	111800	75569440	16800	16800	16800	16800	0
560	20230531	111700	75569440	16800	16800	16800	16800	0
561	20230531	111600	75569440	16800	16800	16800	16800	0
562	20230531	111500	75569440	16800	16800	16800	16800	0
563	20230531	111400	75569440	16800	16800	16800	16800	0
564	20230531	111300	75569440	16800	16800	16800	16800	0
565	20230531	111200	75569440	16800	16800	16800	16800	0
566	20230531	111100	75569440	16800	16800	16800	16800	0
567	20230531	111000	75569440	16800	16800	16800	16800	0
568	20230531	110900	75569440	16800	16800	16800	16800	0
569	20230531	110800	75569440	16800	16800	16800	16800	0
570	20230531	110700	75569440	16800	16800	16800	16800	0
571	20230531	110600	75569440	16800	16800	16800	16800	0
572	20230531	110500	75569440	16800	16800	16800	16800	0
573	20230531	110400	75569440	16800	16800	16800	16800	0
574	20230531	110300	75569440	16800	16800	16800	16800	600
575	20230531	110200	65489440	16800	16800	16800	16800	0
576	20230531	110100	65489440	16800	16800	16800	16800	0
577	20230531	110000	65489440	16800	16800	16800	16800	0
578	20230531	105900	65489440	16800	16800	16800	16800	0
579	20230531	105800	65489440	16800	16800	16800	16800	0
580	20230531	105700	65489440	16800	16800	16800	16800	0
581	20230531	105600	65489440	16800	16800	16800	16800	0
582	20230531	105500	65489440	16800	16800	16800	16800	900
583	20230531	105400	50369440	16800	16800	16800	16800	0
584	20230531	105300	50369440	16800	16800	16800	16800	18
585	20230531	105200	50067040	16800	16800	16800	16800	4
586	20230531	105100	49999840	16800	16800	16800	16800	0
587	20230531	105000	49999840	16800	16800	16800	16800	0
588	20230531	104900	49999840	16800	16800	16800	16800	1
589	20230531	104800	49983040	16800	16800	16800	16800	0
590	20230531	104700	49983040	16800	16800	16800	16800	600
591	20230531	104600	39903040	16800	16800	16800	16800	0
592	20230531	104500	39903040	16800	16800	16800	16800	1
593	20230531	104400	39886240	16800	16800	16800	16800	600
594	20230531	104300	29806240	16800	16800	16800	16800	0
595	20230531	104200	29806240	16800	16800	16800	16800	1
596	20230531	104100	29789440	16800	16800	16800	16800	0
597	20230531	104000	29789440	16800	16800	16800	16800	0
598	20230531	103900	29789440	16800	16800	16800	16800	0
599	20230531	103800	29789440	16800	16800	16800	16800	0
600	20230531	103700	29789440	16800	16800	16800	16800	0
601	20230531	103600	29789440	16800	16800	16800	16800	0
602	20230531	103500	29789440	16800	16800	16800	16800	0
603	20230531	103400	29789440	16800	16800	16800	16800	900
604	20230531	103300	14669440	16800	16800	16800	16800	0
605	20230531	103200	14669440	16800	16800	16800	16800	0
606	20230531	103100	14669440	16800	16800	16800	16800	0
607	20230531	103000	14669440	16800	16800	16800	16800	0
608	20230531	102900	14669440	16800	16800	16800	16800	0
609	20230531	102800	14669440	16800	16800	16800	16800	0
610	20230531	102700	14669440	16800	16800	16800	16800	0
611	20230531	102600	14669440	16800	16800	16800	16800	0
612	20230531	102500	14669440	16800	16800	16800	16800	0
613	20230531	102400	14669440	16800	16800	16800	16800	0
614	20230531	102300	14669440	16800	16800	16800	16800	0
615	20230531	102200	14669440	16800	16800	16800	16800	0
616	20230531	102100	14669440	16800	16800	16800	16800	0
617	20230531	102000	14669440	16800	16800	16800	16800	0
618	20230531	101900	14669440	16800	16800	16800	16800	0
619	20230531	101800	14669440	16800	16800	16800	16800	1
620	20230531	101700	14652640	16800	16800	16800	16800	0
621	20230531	101600	14652640	16800	16800	16800	16800	0
622	20230531	101500	14652640	16800	16800	16800	16800	0
623	20230531	101400	14652640	16800	16800	16800	16800	0
624	20230531	101300	14652640	16800	16800	16800	16800	1
625	20230531	101200	14635840	16800	16800	16800	16800	0
626	20230531	101100	14635840	16800	16800	16800	16800	0
627	20230531	101000	14635840	16800	16800	16800	16800	0
628	20230531	100900	14635840	16800	16800	16800	16800	1
629	20230531	100800	14619040	16800	16800	16800	16800	0
630	20230531	100700	14619040	16800	16800	16800	16800	0
631	20230531	100600	14619040	16800	16800	16800	16800	0
632	20230531	100500	14619040	16800	16800	16800	16800	0
633	20230531	100400	14619040	16800	16800	16800	16800	0
634	20230531	100300	14619040	16800	16800	16800	16800	100
635	20230531	100200	12939040	16800	16800	16800	16800	0
636	20230531	100100	12939040	16800	16800	16800	16800	0
637	20230531	100000	12939040	16800	16800	16800	16800	1
638	20230531	095900	12922240	16790	16790	16790	16790	0
639	20230531	095800	12922240	16790	16790	16790	16790	0
640	20230531	095700	12922240	16790	16790	16790	16790	0
641	20230531	095600	12922240	16790	16790	16790	16790	0
642	20230531	095500	12922240	16790	16790	16790	16790	0
643	20230531	095400	12922240	16790	16790	16790	16790	0
644	20230531	095300	12922240	16790	16790	16790	16790	0
645	20230531	095200	12922240	16790	16790	16790	16790	10
646	20230531	095100	12754340	16790	16790	16790	16790	0
647	20230531	095000	12754340	16790	16790	16790	16790	20
648	20230531	094900	12418540	16800	16800	16800	16800	0
649	20230531	094800	12418540	16800	16800	16800	16800	0
650	20230531	094700	12418540	16800	16800	16800	16800	0
651	20230531	094600	12418540	16800	16800	16800	16800	0
652	20230531	094500	12418540	16800	16800	16800	16800	1
653	20230531	094400	12401740	16800	16800	16800	16800	0
654	20230531	094300	12401740	16800	16800	16800	16800	0
655	20230531	094200	12401740	16800	16800	16800	16800	0
656	20230531	094100	12401740	16800	16800	16800	16800	0
657	20230531	094000	12401740	16800	16800	16800	16800	0
658	20230531	093900	12401740	16800	16800	16800	16800	0
659	20230531	093800	12401740	16800	16800	16800	16800	2
660	20230531	093700	12368140	16800	16800	16800	16800	0
661	20230531	093600	12368140	16800	16800	16800	16800	0
662	20230531	093500	12368140	16800	16800	16800	16800	0
663	20230531	093400	12368140	16800	16800	16800	16800	0
664	20230531	093300	12368140	16800	16800	16800	16800	0
665	20230531	093200	12368140	16800	16790	16800	16790	10
666	20230531	093100	12200230	16790	16790	16790	16790	0
667	20230531	093000	12200230	16790	16790	16790	16790	0
668	20230531	092900	12200230	16790	16790	16790	16790	0
669	20230531	092800	12200230	16790	16790	16790	16790	0
670	20230531	092700	12200230	16790	16790	16790	16790	0
671	20230531	092600	12200230	16790	16790	16790	16790	0
672	20230531	092500	12200230	16790	16790	16790	16790	0
673	20230531	092400	12200230	16790	16790	16790	16790	0
674	20230531	092300	12200230	16790	16790	16790	16790	0
675	20230531	092200	12200230	16790	16790	16790	16790	0
676	20230531	092100	12200230	16790	16790	16790	16790	0
677	20230531	092000	12200230	16790	16790	16790	16790	0
678	20230531	091900	12200230	16790	16790	16790	16790	9
679	20230531	091800	12049120	16790	16790	16790	16790	0
680	20230531	091700	12049120	16790	16790	16790	16790	0
681	20230531	091600	12049120	16790	16790	16790	16790	1
682	20230531	091500	12032330	16750	16750	16750	16750	5
683	20230531	091400	11948580	16730	16730	16730	16730	0
684	20230531	091300	11948580	16730	16730	16730	16730	10
685	20230531	091200	11781280	16730	16740	16740	16730	500
686	20230531	091100	3415750	16740	16740	16740	16740	0
687	20230531	091000	3415750	16740	16740	16740	16740	0
688	20230531	090900	3415750	16740	16740	16740	16740	0
689	20230531	090800	3415750	16740	16740	16740	16740	0
690	20230531	090700	3415750	16740	16740	16740	16740	0
691	20230531	090600	3415750	16740	16740	16740	16740	0
692	20230531	090500	3415750	16740	16800	16800	16740	202
693	20230531	090400	33640	16820	16820	16820	16820	0
694	20230531	090300	33640	16820	16820	16820	16820	0
695	20230531	090200	33640	16820	16820	16820	16820	0
696	20230531	090100	33640	16820	16820	16820	16820	0
697	20230531	090000	33640	16820	16820	16820	16820	2