KissMeData/003120/min/candle-20230531.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230531	204600	193502500	27050	27050	27050	27050	101
3	20230531	204500	193502500	27050	27050	27050	27050	0
4	20230531	204400	193502500	27050	27050	27050	27050	0
5	20230531	204300	193502500	27050	27050	27050	27050	0
6	20230531	204200	193502500	27050	27050	27050	27050	0
7	20230531	204100	193502500	27050	27050	27050	27050	0
8	20230531	204000	193502500	27050	27050	27050	27050	0
9	20230531	203900	193502500	27050	27050	27050	27050	0
10	20230531	203800	193502500	27050	27050	27050	27050	0
11	20230531	203700	193502500	27050	27050	27050	27050	0
12	20230531	203600	193502500	27050	27050	27050	27050	0
13	20230531	203500	193502500	27050	27050	27050	27050	0
14	20230531	203400	193502500	27050	27050	27050	27050	0
15	20230531	203300	193502500	27050	27050	27050	27050	0
16	20230531	203200	193502500	27050	27050	27050	27050	0
17	20230531	203100	193502500	27050	27050	27050	27050	0
18	20230531	203000	193502500	27050	27050	27050	27050	0
19	20230531	202900	193502500	27050	27050	27050	27050	0
20	20230531	202800	193502500	27050	27050	27050	27050	0
21	20230531	202700	193502500	27050	27050	27050	27050	0
22	20230531	202600	193502500	27050	27050	27050	27050	0
23	20230531	202500	193502500	27050	27050	27050	27050	0
24	20230531	202400	193502500	27050	27050	27050	27050	0
25	20230531	202300	193502500	27050	27050	27050	27050	0
26	20230531	202200	193502500	27050	27050	27050	27050	0
27	20230531	202100	193502500	27050	27050	27050	27050	0
28	20230531	202000	193502500	27050	27050	27050	27050	0
29	20230531	201900	193502500	27050	27050	27050	27050	0
30	20230531	201800	193502500	27050	27050	27050	27050	0
31	20230531	201700	193502500	27050	27050	27050	27050	0
32	20230531	201600	193502500	27050	27050	27050	27050	101
33	20230531	201500	193502500	27050	27050	27050	27050	0
34	20230531	201400	193502500	27050	27050	27050	27050	0
35	20230531	201300	193502500	27050	27050	27050	27050	0
36	20230531	201200	193502500	27050	27050	27050	27050	0
37	20230531	201100	193502500	27050	27050	27050	27050	0
38	20230531	201000	193502500	27050	27050	27050	27050	0
39	20230531	200900	193502500	27050	27050	27050	27050	0
40	20230531	200800	193502500	27050	27050	27050	27050	0
41	20230531	200700	193502500	27050	27050	27050	27050	0
42	20230531	200600	193502500	27050	27050	27050	27050	0
43	20230531	200500	193502500	27050	27050	27050	27050	0
44	20230531	200400	193502500	27050	27050	27050	27050	0
45	20230531	200300	193502500	27050	27050	27050	27050	0
46	20230531	200200	193502500	27050	27050	27050	27050	0
47	20230531	200100	193502500	27050	27050	27050	27050	0
48	20230531	200000	193502500	27050	27050	27050	27050	0
49	20230531	195900	193502500	27050	27050	27050	27050	0
50	20230531	195800	193502500	27050	27050	27050	27050	0
51	20230531	195700	193502500	27050	27050	27050	27050	0
52	20230531	195600	193502500	27050	27050	27050	27050	0
53	20230531	195500	193502500	27050	27050	27050	27050	0
54	20230531	195400	193502500	27050	27050	27050	27050	0
55	20230531	195300	193502500	27050	27050	27050	27050	0
56	20230531	195200	193502500	27050	27050	27050	27050	0
57	20230531	195100	193502500	27050	27050	27050	27050	0
58	20230531	195000	193502500	27050	27050	27050	27050	0
59	20230531	194900	193502500	27050	27050	27050	27050	0
60	20230531	194800	193502500	27050	27050	27050	27050	0
61	20230531	194700	193502500	27050	27050	27050	27050	0
62	20230531	194600	193502500	27050	27050	27050	27050	101
63	20230531	194500	193502500	27050	27050	27050	27050	0
64	20230531	194400	193502500	27050	27050	27050	27050	0
65	20230531	194300	193502500	27050	27050	27050	27050	0
66	20230531	194200	193502500	27050	27050	27050	27050	0
67	20230531	194100	193502500	27050	27050	27050	27050	0
68	20230531	194000	193502500	27050	27050	27050	27050	0
69	20230531	193900	193502500	27050	27050	27050	27050	0
70	20230531	193800	193502500	27050	27050	27050	27050	0
71	20230531	193700	193502500	27050	27050	27050	27050	0
72	20230531	193600	193502500	27050	27050	27050	27050	0
73	20230531	193500	193502500	27050	27050	27050	27050	0
74	20230531	193400	193502500	27050	27050	27050	27050	0
75	20230531	193300	193502500	27050	27050	27050	27050	0
76	20230531	193200	193502500	27050	27050	27050	27050	0
77	20230531	193100	193502500	27050	27050	27050	27050	0
78	20230531	193000	193502500	27050	27050	27050	27050	0
79	20230531	192900	193502500	27050	27050	27050	27050	0
80	20230531	192800	193502500	27050	27050	27050	27050	0
81	20230531	192700	193502500	27050	27050	27050	27050	0
82	20230531	192600	193502500	27050	27050	27050	27050	0
83	20230531	192500	193502500	27050	27050	27050	27050	0
84	20230531	192400	193502500	27050	27050	27050	27050	0
85	20230531	192300	193502500	27050	27050	27050	27050	0
86	20230531	192200	193502500	27050	27050	27050	27050	0
87	20230531	192100	193502500	27050	27050	27050	27050	0
88	20230531	192000	193502500	27050	27050	27050	27050	0
89	20230531	191900	193502500	27050	27050	27050	27050	0
90	20230531	191800	193502500	27050	27050	27050	27050	0
91	20230531	191700	193502500	27050	27050	27050	27050	0
92	20230531	191600	193502500	27050	27050	27050	27050	101
93	20230531	191500	193502500	27050	27050	27050	27050	0
94	20230531	191400	193502500	27050	27050	27050	27050	0
95	20230531	191300	193502500	27050	27050	27050	27050	0
96	20230531	191200	193502500	27050	27050	27050	27050	0
97	20230531	191100	193502500	27050	27050	27050	27050	0
98	20230531	191000	193502500	27050	27050	27050	27050	0
99	20230531	190900	193502500	27050	27050	27050	27050	0
100	20230531	190800	193502500	27050	27050	27050	27050	0
101	20230531	190700	193502500	27050	27050	27050	27050	0
102	20230531	190600	193502500	27050	27050	27050	27050	0
103	20230531	190500	193502500	27050	27050	27050	27050	0
104	20230531	190400	193502500	27050	27050	27050	27050	0
105	20230531	190300	193502500	27050	27050	27050	27050	0
106	20230531	190200	193502500	27050	27050	27050	27050	0
107	20230531	190100	193502500	27050	27050	27050	27050	0
108	20230531	190000	193502500	27050	27050	27050	27050	0
109	20230531	185900	193502500	27050	27050	27050	27050	0
110	20230531	185800	193502500	27050	27050	27050	27050	0
111	20230531	185700	193502500	27050	27050	27050	27050	0
112	20230531	185600	193502500	27050	27050	27050	27050	0
113	20230531	185500	193502500	27050	27050	27050	27050	0
114	20230531	185400	193502500	27050	27050	27050	27050	0
115	20230531	185300	193502500	27050	27050	27050	27050	0
116	20230531	185200	193502500	27050	27050	27050	27050	0
117	20230531	185100	193502500	27050	27050	27050	27050	0
118	20230531	185000	193502500	27050	27050	27050	27050	0
119	20230531	184900	193502500	27050	27050	27050	27050	0
120	20230531	184800	193502500	27050	27050	27050	27050	0
121	20230531	184700	193502500	27050	27050	27050	27050	0
122	20230531	184600	193502500	27050	27050	27050	27050	101
123	20230531	184500	193502500	27050	27050	27050	27050	0
124	20230531	184400	193502500	27050	27050	27050	27050	0
125	20230531	184300	193502500	27050	27050	27050	27050	0
126	20230531	184200	193502500	27050	27050	27050	27050	0
127	20230531	184100	193502500	27050	27050	27050	27050	0
128	20230531	184000	193502500	27050	27050	27050	27050	0
129	20230531	183900	193502500	27050	27050	27050	27050	0
130	20230531	183800	193502500	27050	27050	27050	27050	0
131	20230531	183700	193502500	27050	27050	27050	27050	0
132	20230531	183600	193502500	27050	27050	27050	27050	0
133	20230531	183500	193502500	27050	27050	27050	27050	0
134	20230531	183400	193502500	27050	27050	27050	27050	0
135	20230531	183300	193502500	27050	27050	27050	27050	0
136	20230531	183200	193502500	27050	27050	27050	27050	0
137	20230531	183100	193502500	27050	27050	27050	27050	0
138	20230531	183000	193502500	27050	27050	27050	27050	0
139	20230531	182900	193502500	27050	27050	27050	27050	0
140	20230531	182800	193502500	27050	27050	27050	27050	0
141	20230531	182700	193502500	27050	27050	27050	27050	0
142	20230531	182600	193502500	27050	27050	27050	27050	0
143	20230531	182500	193502500	27050	27050	27050	27050	0
144	20230531	182400	193502500	27050	27050	27050	27050	0
145	20230531	182300	193502500	27050	27050	27050	27050	0
146	20230531	182200	193502500	27050	27050	27050	27050	0
147	20230531	182100	193502500	27050	27050	27050	27050	0
148	20230531	182000	193502500	27050	27050	27050	27050	0
149	20230531	181900	193502500	27050	27050	27050	27050	0
150	20230531	181800	193502500	27050	27050	27050	27050	0
151	20230531	181700	193502500	27050	27050	27050	27050	0
152	20230531	181600	193502500	27050	27050	27050	27050	101
153	20230531	181500	193502500	27050	27050	27050	27050	0
154	20230531	181400	193502500	27050	27050	27050	27050	0
155	20230531	181300	193502500	27050	27050	27050	27050	0
156	20230531	181200	193502500	27050	27050	27050	27050	0
157	20230531	181100	193502500	27050	27050	27050	27050	0
158	20230531	181000	193502500	27050	27050	27050	27050	0
159	20230531	180900	193502500	27050	27050	27050	27050	0
160	20230531	180800	193502500	27050	27050	27050	27050	0
161	20230531	180700	193502500	27050	27050	27050	27050	0
162	20230531	180600	193502500	27050	27050	27050	27050	0
163	20230531	180500	193502500	27050	27050	27050	27050	0
164	20230531	180400	193502500	27050	27050	27050	27050	0
165	20230531	180300	193502500	27050	27050	27050	27050	0
166	20230531	180200	193502500	27050	27050	27050	27050	0
167	20230531	180100	193502500	27050	27050	27050	27050	0
168	20230531	180000	193502500	27050	27050	27050	27050	0
169	20230531	175900	193502500	27050	27050	27050	27050	0
170	20230531	175800	193502500	27050	27050	27050	27050	0
171	20230531	175700	193502500	27050	27050	27050	27050	0
172	20230531	175600	193502500	27050	27050	27050	27050	0
173	20230531	175500	193502500	27050	27050	27050	27050	0
174	20230531	175400	193502500	27050	27050	27050	27050	0
175	20230531	175300	193502500	27050	27050	27050	27050	0
176	20230531	175200	193502500	27050	27050	27050	27050	0
177	20230531	175100	193502500	27050	27050	27050	27050	0
178	20230531	175000	193502500	27050	27050	27050	27050	0
179	20230531	174900	193502500	27050	27050	27050	27050	0
180	20230531	174800	193502500	27050	27050	27050	27050	0
181	20230531	174700	193502500	27050	27050	27050	27050	0
182	20230531	174600	193502500	27050	27050	27050	27050	101
183	20230531	174500	193502500	27050	27050	27050	27050	0
184	20230531	174400	193502500	27050	27050	27050	27050	0
185	20230531	174300	193502500	27050	27050	27050	27050	0
186	20230531	174200	193502500	27050	27050	27050	27050	0
187	20230531	174100	193502500	27050	27050	27050	27050	0
188	20230531	174000	193502500	27050	27050	27050	27050	0
189	20230531	173900	193502500	27050	27050	27050	27050	0
190	20230531	173800	193502500	27050	27050	27050	27050	0
191	20230531	173700	193502500	27050	27050	27050	27050	0
192	20230531	173600	193502500	27050	27050	27050	27050	0
193	20230531	173500	193502500	27050	27050	27050	27050	0
194	20230531	173400	193502500	27050	27050	27050	27050	0
195	20230531	173300	193502500	27050	27050	27050	27050	0
196	20230531	173200	193502500	27050	27050	27050	27050	0
197	20230531	173100	193502500	27050	27050	27050	27050	0
198	20230531	173000	193502500	27050	27050	27050	27050	0
199	20230531	172900	193502500	27050	27050	27050	27050	0
200	20230531	172800	193502500	27050	27050	27050	27050	0
201	20230531	172700	193502500	27050	27050	27050	27050	0
202	20230531	172600	193502500	27050	27050	27050	27050	0
203	20230531	172500	193502500	27050	27050	27050	27050	0
204	20230531	172400	193502500	27050	27050	27050	27050	0
205	20230531	172300	193502500	27050	27050	27050	27050	0
206	20230531	172200	193502500	27050	27050	27050	27050	0
207	20230531	172100	193502500	27050	27050	27050	27050	0
208	20230531	172000	193502500	27050	27050	27050	27050	0
209	20230531	171900	193502500	27050	27050	27050	27050	0
210	20230531	171800	193502500	27050	27050	27050	27050	0
211	20230531	171700	193502500	27050	27050	27050	27050	0
212	20230531	171600	193502500	27050	27050	27050	27050	101
213	20230531	171500	193502500	27050	27050	27050	27050	0
214	20230531	171400	193502500	27050	27050	27050	27050	0
215	20230531	171300	193502500	27050	27050	27050	27050	0
216	20230531	171200	193502500	27050	27050	27050	27050	0
217	20230531	171100	193502500	27050	27050	27050	27050	0
218	20230531	171000	193502500	27050	27050	27050	27050	0
219	20230531	170900	193502500	27050	27050	27050	27050	0
220	20230531	170800	193502500	27050	27050	27050	27050	0
221	20230531	170700	193502500	27050	27050	27050	27050	0
222	20230531	170600	193502500	27050	27050	27050	27050	0
223	20230531	170500	193502500	27050	27050	27050	27050	0
224	20230531	170400	193502500	27050	27050	27050	27050	0
225	20230531	170300	193502500	27050	27050	27050	27050	0
226	20230531	170200	193502500	27050	27050	27050	27050	0
227	20230531	170100	193502500	27050	27050	27050	27050	0
228	20230531	170000	193502500	27050	27050	27050	27050	0
229	20230531	165900	193502500	27050	27050	27050	27050	0
230	20230531	165800	193502500	27050	27050	27050	27050	0
231	20230531	165700	193502500	27050	27050	27050	27050	0
232	20230531	165600	193502500	27050	27050	27050	27050	0
233	20230531	165500	193502500	27050	27050	27050	27050	0
234	20230531	165400	193502500	27050	27050	27050	27050	0
235	20230531	165300	193502500	27050	27050	27050	27050	0
236	20230531	165200	193502500	27050	27050	27050	27050	0
237	20230531	165100	193502500	27050	27050	27050	27050	0
238	20230531	165000	193502500	27050	27050	27050	27050	0
239	20230531	164900	193502500	27050	27050	27050	27050	0
240	20230531	164800	193502500	27050	27050	27050	27050	0
241	20230531	164700	193502500	27050	27050	27050	27050	0
242	20230531	164600	193502500	27050	27050	27050	27050	101
243	20230531	164500	193502500	27050	27050	27050	27050	0
244	20230531	164400	193502500	27050	27050	27050	27050	0
245	20230531	164300	193502500	27050	27050	27050	27050	0
246	20230531	164200	193502500	27050	27050	27050	27050	0
247	20230531	164100	193502500	27050	27050	27050	27050	0
248	20230531	164000	193502500	27050	27050	27050	27050	0
249	20230531	163900	193502500	27050	27050	27050	27050	0
250	20230531	163800	193502500	27050	27050	27050	27050	0
251	20230531	163700	193502500	27050	27050	27050	27050	0
252	20230531	163600	193502500	27050	27050	27050	27050	0
253	20230531	163500	193502500	27050	27050	27050	27050	0
254	20230531	163400	193502500	27050	27050	27050	27050	0
255	20230531	163300	193502500	27050	27050	27050	27050	0
256	20230531	163200	193502500	27050	27050	27050	27050	0
257	20230531	163100	193502500	27050	27050	27050	27050	0
258	20230531	163000	193502500	27050	27050	27050	27050	0
259	20230531	162900	193502500	27050	27050	27050	27050	0
260	20230531	162800	193502500	27050	27050	27050	27050	0
261	20230531	162700	193502500	27050	27050	27050	27050	0
262	20230531	162600	193502500	27050	27050	27050	27050	0
263	20230531	162500	193502500	27050	27050	27050	27050	0
264	20230531	162400	193502500	27050	27050	27050	27050	0
265	20230531	162300	193502500	27050	27050	27050	27050	0
266	20230531	162200	193502500	27050	27050	27050	27050	0
267	20230531	162100	193502500	27050	27050	27050	27050	0
268	20230531	162000	193502500	27050	27050	27050	27050	0
269	20230531	161900	193502500	27050	27050	27050	27050	0
270	20230531	161800	193502500	27050	27050	27050	27050	0
271	20230531	161700	193502500	27050	27050	27050	27050	0
272	20230531	161600	193502500	27050	27050	27050	27050	101
273	20230531	161500	193502500	27050	27050	27050	27050	0
274	20230531	161400	193502500	27050	27050	27050	27050	0
275	20230531	161300	193502500	27050	27050	27050	27050	0
276	20230531	161200	193502500	27050	27050	27050	27050	0
277	20230531	161100	193502500	27050	27050	27050	27050	0
278	20230531	161000	193502500	27050	27050	27050	27050	0
279	20230531	160900	193502500	27050	27050	27050	27050	0
280	20230531	160800	193502500	27050	27050	27050	27050	0
281	20230531	160700	193502500	27050	27050	27050	27050	0
282	20230531	160600	193502500	27050	27050	27050	27050	0
283	20230531	160500	193502500	27050	27050	27050	27050	0
284	20230531	160400	193502500	27050	27050	27050	27050	0
285	20230531	160300	193502500	27050	27050	27050	27050	0
286	20230531	160200	193502500	27050	27050	27050	27050	0
287	20230531	160100	193502500	27050	27050	27050	27050	0
288	20230531	160000	193502500	27050	27050	27050	27050	0
289	20230531	155900	193502500	27050	27050	27050	27050	0
290	20230531	155800	193502500	27050	27050	27050	27050	0
291	20230531	155700	193502500	27050	27050	27050	27050	0
292	20230531	155600	193502500	27050	27050	27050	27050	0
293	20230531	155500	193502500	27050	27050	27050	27050	0
294	20230531	155400	193502500	27050	27050	27050	27050	0
295	20230531	155300	193502500	27050	27050	27050	27050	0
296	20230531	155200	193502500	27050	27050	27050	27050	0
297	20230531	155100	193502500	27050	27050	27050	27050	0
298	20230531	155000	193502500	27050	27050	27050	27050	0
299	20230531	154900	193502500	27050	27050	27050	27050	0
300	20230531	154800	193502500	27050	27050	27050	27050	0
301	20230531	154700	193502500	27050	27050	27050	27050	0
302	20230531	154600	193502500	27050	27050	27050	27050	101
303	20230531	154500	193502500	27050	27050	27050	27050	0
304	20230531	154400	193502500	27050	27050	27050	27050	0
305	20230531	154300	193502500	27050	27050	27050	27050	0
306	20230531	154200	193502500	27050	27050	27050	27050	0
307	20230531	154100	193502500	27050	27050	27050	27050	0
308	20230531	154000	193502500	27050	27050	27050	27050	0
309	20230531	153900	193502500	27050	27050	27050	27050	0
310	20230531	153800	193502500	27050	27050	27050	27050	0
311	20230531	153700	193502500	27050	27050	27050	27050	0
312	20230531	153600	193502500	27050	27050	27050	27050	0
313	20230531	153500	193502500	27050	27050	27050	27050	0
314	20230531	153400	193502500	27050	27050	27050	27050	0
315	20230531	153300	193502500	27050	27050	27050	27050	0
316	20230531	153200	193502500	27050	27050	27050	27050	0
317	20230531	153100	193502500	27050	27050	27050	27050	0
318	20230531	153000	193502500	27050	27050	27050	27050	101
319	20230531	152900	190770450	27000	27000	27000	27000	0
320	20230531	152800	190770450	27000	27000	27000	27000	0
321	20230531	152700	190770450	27000	27000	27000	27000	0
322	20230531	152600	190770450	27000	27000	27000	27000	0
323	20230531	152500	190770450	27000	27000	27000	27000	0
324	20230531	152400	190770450	27000	27000	27000	27000	0
325	20230531	152300	190770450	27000	27000	27000	27000	0
326	20230531	152200	190770450	27000	27000	27000	27000	0
327	20230531	152100	190770450	27000	27000	27000	27000	0
328	20230531	152000	190770450	27000	27000	27000	27000	0
329	20230531	151900	190770450	27000	27000	27000	27000	0
330	20230531	151800	190770450	27000	27000	27000	27000	0
331	20230531	151700	190770450	27000	27000	27000	27000	1
332	20230531	151600	190743450	27000	27000	27000	27000	0
333	20230531	151500	190743450	27000	27000	27000	27000	0
334	20230531	151400	190743450	27000	27000	27000	27000	0
335	20230531	151300	190743450	27000	27000	27000	27000	166
336	20230531	151200	186261450	27050	27050	27050	27000	74
337	20230531	151100	184260000	27050	27050	27050	27050	2
338	20230531	151000	184205900	27050	27050	27050	27050	68
339	20230531	150900	182366500	27100	27100	27100	27100	0
340	20230531	150800	182366500	27100	27100	27100	27100	0
341	20230531	150700	182366500	27100	27100	27100	27100	0
342	20230531	150600	182366500	27100	27100	27100	27100	0
343	20230531	150500	182366500	27100	27100	27100	27100	0
344	20230531	150400	182366500	27100	27100	27100	27100	1
345	20230531	150300	182339400	27050	27050	27050	27050	0
346	20230531	150200	182339400	27050	27050	27050	27050	0
347	20230531	150100	182339400	27050	27050	27050	27050	0
348	20230531	150000	182339400	27050	27050	27050	27050	27
349	20230531	145900	181609050	27050	27050	27050	27050	0
350	20230531	145800	181609050	27050	27050	27050	27050	0
351	20230531	145700	181609050	27050	27050	27050	27050	0
352	20230531	145600	181609050	27050	27050	27050	27050	115
353	20230531	145500	178498300	27000	27000	27000	27000	1
354	20230531	145400	178471300	27050	27050	27050	27050	0
355	20230531	145300	178471300	27050	27050	27050	27050	0
356	20230531	145200	178471300	27050	27050	27050	27050	0
357	20230531	145100	178471300	27050	27050	27050	27050	0
358	20230531	145000	178471300	27050	27050	27050	27050	0
359	20230531	144900	178471300	27050	27050	27050	27050	0
360	20230531	144800	178471300	27050	27050	27050	27050	3
361	20230531	144700	178390150	27050	27050	27050	27050	0
362	20230531	144600	178390150	27050	27050	27050	27050	0
363	20230531	144500	178390150	27050	27050	27050	27050	0
364	20230531	144400	178390150	27050	27050	27050	27050	0
365	20230531	144300	178390150	27050	27050	27050	27050	0
366	20230531	144200	178390150	27050	27050	27050	27050	9
367	20230531	144100	178146700	27000	27000	27000	27000	0
368	20230531	144000	178146700	27000	27000	27000	27000	0
369	20230531	143900	178146700	27000	27000	27000	27000	0
370	20230531	143800	178146700	27000	27000	27000	27000	0
371	20230531	143700	178146700	27000	27000	27000	27000	0
372	20230531	143600	178146700	27000	27000	27000	27000	0
373	20230531	143500	178146700	27000	27000	27000	27000	0
374	20230531	143400	178146700	27000	27000	27000	27000	1
375	20230531	143300	178119700	27050	27050	27050	27050	0
376	20230531	143200	178119700	27050	27050	27050	27050	0
377	20230531	143100	178119700	27050	27050	27050	27050	0
378	20230531	143000	178119700	27050	27050	27050	27050	3
379	20230531	142900	178038550	27050	27050	27050	27050	12
380	20230531	142800	177713950	27050	27050	27050	27050	20
381	20230531	142700	177172950	27000	27000	27000	27000	0
382	20230531	142600	177172950	27000	27000	27000	27000	0
383	20230531	142500	177172950	27000	27000	27000	27000	0
384	20230531	142400	177172950	27000	27000	27000	27000	0
385	20230531	142300	177172950	27000	27000	27000	27000	0
386	20230531	142200	177172950	27000	27000	27000	27000	0
387	20230531	142100	177172950	27000	27000	27000	27000	0
388	20230531	142000	177172950	27000	27000	27000	27000	0
389	20230531	141900	177172950	27000	27000	27000	27000	0
390	20230531	141800	177172950	27000	27000	27000	27000	0
391	20230531	141700	177172950	27000	27000	27000	27000	0
392	20230531	141600	177172950	27000	27000	27000	27000	0
393	20230531	141500	177172950	27000	27000	27000	27000	0
394	20230531	141400	177172950	27000	27000	27000	27000	0
395	20230531	141300	177172950	27000	27000	27000	27000	1
396	20230531	141200	177145950	27000	27000	27000	27000	0
397	20230531	141100	177145950	27000	27000	27000	27000	0
398	20230531	141000	177145950	27000	27000	27000	27000	0
399	20230531	140900	177145950	27000	27000	27000	27000	0
400	20230531	140800	177145950	27000	27000	27000	27000	0
401	20230531	140700	177145950	27000	27000	27000	27000	0
402	20230531	140600	177145950	27000	27000	27000	27000	0
403	20230531	140500	177145950	27000	27000	27000	27000	1
404	20230531	140400	177118950	27000	27000	27000	27000	0
405	20230531	140300	177118950	27000	27000	27000	27000	0
406	20230531	140200	177118950	27000	27000	27000	27000	0
407	20230531	140100	177118950	27000	27000	27000	27000	0
408	20230531	140000	177118950	27000	27000	27000	27000	0
409	20230531	135900	177118950	27000	27000	27000	27000	0
410	20230531	135800	177118950	27000	27000	27000	27000	0
411	20230531	135700	177118950	27000	27000	27000	27000	97
412	20230531	135600	174499950	27000	27000	27000	27000	0
413	20230531	135500	174499950	27000	27000	27000	27000	0
414	20230531	135400	174499950	27000	27000	27000	27000	0
415	20230531	135300	174499950	27000	27000	27000	27000	0
416	20230531	135200	174499950	27000	27000	27000	27000	1
417	20230531	135100	174472950	27000	27000	27000	27000	0
418	20230531	135000	174472950	27000	27000	27000	27000	1
419	20230531	134900	174445950	27000	27000	27000	27000	0
420	20230531	134800	174445950	27000	27000	27000	27000	10
421	20230531	134700	174175950	27000	27000	27000	27000	3
422	20230531	134600	174094950	27000	27000	27000	27000	0
423	20230531	134500	174094950	27000	27000	27000	27000	0
424	20230531	134400	174094950	27000	27000	27000	27000	5
425	20230531	134300	173959950	27000	27000	27000	27000	3
426	20230531	134200	173878950	27000	27000	27000	27000	4
427	20230531	134100	173770950	27000	27050	27050	27000	56
428	20230531	134000	172258800	27050	27050	27050	27050	9
429	20230531	133900	172015350	27100	27100	27100	27100	0
430	20230531	133800	172015350	27100	27100	27100	27100	0
431	20230531	133700	172015350	27100	27100	27100	27100	0
432	20230531	133600	172015350	27100	27100	27100	27100	0
433	20230531	133500	172015350	27100	27100	27100	27100	0
434	20230531	133400	172015350	27100	27100	27100	27100	0
435	20230531	133300	172015350	27100	27100	27100	27100	1
436	20230531	133200	171988250	27050	27050	27050	27050	0
437	20230531	133100	171988250	27050	27050	27050	27050	0
438	20230531	133000	171988250	27050	27050	27050	27050	1
439	20230531	132900	171961200	27100	27100	27100	27100	0
440	20230531	132800	171961200	27100	27100	27100	27100	0
441	20230531	132700	171961200	27100	27100	27100	27100	0
442	20230531	132600	171961200	27100	27100	27100	27100	0
443	20230531	132500	171961200	27100	27100	27100	27100	0
444	20230531	132400	171961200	27100	27100	27100	27100	0
445	20230531	132300	171961200	27100	27100	27100	27100	0
446	20230531	132200	171961200	27100	27100	27100	27100	0
447	20230531	132100	171961200	27100	27100	27100	27100	1
448	20230531	132000	171934100	27100	27100	27100	27100	0
449	20230531	131900	171934100	27100	27100	27100	27100	0
450	20230531	131800	171934100	27100	27100	27100	27100	0
451	20230531	131700	171934100	27100	27100	27100	27100	0
452	20230531	131600	171934100	27100	27100	27100	27100	0
453	20230531	131500	171934100	27100	27100	27100	27100	0
454	20230531	131400	171934100	27100	27100	27100	27100	2
455	20230531	131300	171879900	27050	27050	27050	27050	4
456	20230531	131200	171771700	27050	27050	27050	27050	0
457	20230531	131100	171771700	27050	27050	27050	27050	10
458	20230531	131000	171501200	27000	27000	27000	27000	0
459	20230531	130900	171501200	27000	27000	27000	27000	1
460	20230531	130800	171474200	27000	27000	27000	27000	0
461	20230531	130700	171474200	27000	27000	27000	27000	0
462	20230531	130600	171474200	27000	27000	27000	27000	0
463	20230531	130500	171474200	27000	27000	27000	27000	0
464	20230531	130400	171474200	27000	27000	27000	27000	0
465	20230531	130300	171474200	27000	27000	27000	27000	0
466	20230531	130200	171474200	27000	27000	27000	27000	0
467	20230531	130100	171474200	27000	27000	27000	27000	0
468	20230531	130000	171474200	27000	27000	27000	27000	0
469	20230531	125900	171474200	27000	27000	27000	27000	0
470	20230531	125800	171474200	27000	27000	27000	27000	0
471	20230531	125700	171474200	27000	27000	27000	27000	0
472	20230531	125600	171474200	27000	27000	27000	27000	0
473	20230531	125500	171474200	27000	27000	27000	27000	0
474	20230531	125400	171474200	27000	27000	27000	27000	0
475	20230531	125300	171474200	27000	27000	27000	27000	0
476	20230531	125200	171474200	27000	27000	27000	27000	30
477	20230531	125100	170664200	27000	27000	27000	27000	0
478	20230531	125000	170664200	27000	27000	27000	27000	0
479	20230531	124900	170664200	27000	27000	27000	27000	0
480	20230531	124800	170664200	27000	27000	27000	27000	0
481	20230531	124700	170664200	27000	27000	27000	27000	1
482	20230531	124600	170637200	27000	27050	27050	27000	240
483	20230531	124500	164156750	27050	27050	27050	27050	0
484	20230531	124400	164156750	27050	27050	27050	27050	0
485	20230531	124300	164156750	27050	27050	27050	27050	0
486	20230531	124200	164156750	27050	27050	27050	27050	0
487	20230531	124100	164156750	27050	27050	27050	27050	0
488	20230531	124000	164156750	27050	27050	27050	27050	0
489	20230531	123900	164156750	27050	27050	27050	27050	0
490	20230531	123800	164156750	27050	27050	27050	27050	0
491	20230531	123700	164156750	27050	27050	27050	27050	0
492	20230531	123600	164156750	27050	27050	27050	27050	0
493	20230531	123500	164156750	27050	27050	27050	27050	0
494	20230531	123400	164156750	27050	27050	27050	27050	0
495	20230531	123300	164156750	27050	27050	27050	27050	0
496	20230531	123200	164156750	27050	27050	27050	27050	0
497	20230531	123100	164156750	27050	27050	27050	27050	0
498	20230531	123000	164156750	27050	27050	27050	27050	8
499	20230531	122900	163940350	27050	27050	27050	27050	0
500	20230531	122800	163940350	27050	27050	27050	27050	0
501	20230531	122700	163940350	27050	27050	27050	27050	0
502	20230531	122600	163940350	27050	27050	27050	27050	1
503	20230531	122500	163913300	27150	27150	27150	27150	0
504	20230531	122400	163913300	27150	27150	27150	27150	0
505	20230531	122300	163913300	27150	27150	27150	27150	0
506	20230531	122200	163913300	27150	27150	27150	27150	0
507	20230531	122100	163913300	27150	27150	27150	27150	0
508	20230531	122000	163913300	27150	27150	27150	27150	0
509	20230531	121900	163913300	27150	27150	27150	27150	0
510	20230531	121800	163913300	27150	27150	27150	27150	0
511	20230531	121700	163913300	27150	27150	27150	27150	0
512	20230531	121600	163913300	27150	27150	27150	27150	0
513	20230531	121500	163913300	27150	27150	27150	27150	0
514	20230531	121400	163913300	27150	27150	27150	27150	0
515	20230531	121300	163913300	27150	27150	27150	27150	0
516	20230531	121200	163913300	27150	27050	27150	27050	50
517	20230531	121100	162556600	27050	27050	27050	27050	0
518	20230531	121000	162556600	27050	27050	27050	27050	12
519	20230531	120900	162232000	27000	27000	27000	27000	0
520	20230531	120800	162232000	27000	27000	27000	27000	0
521	20230531	120700	162232000	27000	27000	27000	27000	0
522	20230531	120600	162232000	27000	27050	27050	27000	100
523	20230531	120500	159531350	27050	27050	27050	27050	1
524	20230531	120400	159504300	27050	27050	27050	27050	0
525	20230531	120300	159504300	27050	27050	27050	27050	0
526	20230531	120200	159504300	27050	27050	27050	27050	0
527	20230531	120100	159504300	27050	27050	27050	27050	0
528	20230531	120000	159504300	27050	27050	27050	27050	0
529	20230531	115900	159504300	27050	27050	27050	27050	0
530	20230531	115800	159504300	27050	27050	27050	27050	0
531	20230531	115700	159504300	27050	27050	27050	27050	0
532	20230531	115600	159504300	27050	27050	27050	27050	0
533	20230531	115500	159504300	27050	27050	27050	27050	0
534	20230531	115400	159504300	27050	27050	27050	27050	0
535	20230531	115300	159504300	27050	27050	27050	27050	0
536	20230531	115200	159504300	27050	27050	27050	27050	10
537	20230531	115100	159233800	27050	27050	27050	27050	0
538	20230531	115000	159233800	27050	27050	27050	27050	0
539	20230531	114900	159233800	27050	27050	27050	27050	0
540	20230531	114800	159233800	27050	27050	27050	27050	0
541	20230531	114700	159233800	27050	27050	27050	27050	0
542	20230531	114600	159233800	27050	27050	27050	27050	0
543	20230531	114500	159233800	27050	27050	27050	27050	0
544	20230531	114400	159233800	27050	27050	27050	27050	1
545	20230531	114300	159206750	27100	27100	27100	27100	0
546	20230531	114200	159206750	27100	27100	27100	27100	0
547	20230531	114100	159206750	27100	27100	27100	27100	0
548	20230531	114000	159206750	27100	27050	27100	27050	18
549	20230531	113900	158719550	27100	27100	27100	27100	0
550	20230531	113800	158719550	27100	27100	27100	27100	0
551	20230531	113700	158719550	27100	27100	27100	27100	0
552	20230531	113600	158719550	27100	27100	27100	27100	0
553	20230531	113500	158719550	27100	27100	27100	27100	0
554	20230531	113400	158719550	27100	27100	27100	27100	0
555	20230531	113300	158719550	27100	27100	27100	27100	0
556	20230531	113200	158719550	27100	27100	27100	27100	0
557	20230531	113100	158719550	27100	27100	27100	27100	0
558	20230531	113000	158719550	27100	27100	27100	27100	0
559	20230531	112900	158719550	27100	27100	27100	27100	0
560	20230531	112800	158719550	27100	27100	27100	27100	87
561	20230531	112700	156361850	27050	27050	27050	27050	0
562	20230531	112600	156361850	27050	27050	27050	27050	278
563	20230531	112500	148841950	27000	27000	27000	27000	0
564	20230531	112400	148841950	27000	27000	27000	27000	0
565	20230531	112300	148841950	27000	27000	27000	27000	0
566	20230531	112200	148841950	27000	27000	27000	27000	1
567	20230531	112100	148814950	27000	27000	27000	27000	0
568	20230531	112000	148814950	27000	27000	27000	27000	0
569	20230531	111900	148814950	27000	27000	27000	27000	0
570	20230531	111800	148814950	27000	27000	27000	27000	0
571	20230531	111700	148814950	27000	27000	27000	27000	0
572	20230531	111600	148814950	27000	27000	27000	27000	0
573	20230531	111500	148814950	27000	27000	27000	27000	0
574	20230531	111400	148814950	27000	27000	27000	27000	0
575	20230531	111300	148814950	27000	27000	27000	27000	0
576	20230531	111200	148814950	27000	27000	27000	27000	698
577	20230531	111100	129968950	27000	27000	27000	27000	0
578	20230531	111000	129968950	27000	27000	27000	27000	13
579	20230531	110900	129617950	27000	27000	27000	27000	83
580	20230531	110800	127376950	27000	27000	27000	27000	0
581	20230531	110700	127376950	27000	27000	27000	27000	0
582	20230531	110600	127376950	27000	27000	27000	27000	0
583	20230531	110500	127376950	27000	27000	27000	27000	0
584	20230531	110400	127376950	27000	27000	27000	27000	0
585	20230531	110300	127376950	27000	27000	27000	27000	0
586	20230531	110200	127376950	27000	27000	27000	27000	0
587	20230531	110100	127376950	27000	27000	27000	27000	51
588	20230531	110000	125999950	27050	27050	27050	27050	0
589	20230531	105900	125999950	27050	27000	27050	27000	52
590	20230531	105800	124595850	27050	27050	27050	27050	0
591	20230531	105700	124595850	27050	27050	27050	27050	0
592	20230531	105600	124595850	27050	27050	27050	27050	0
593	20230531	105500	124595850	27050	27050	27050	27050	0
594	20230531	105400	124595850	27050	27050	27050	27050	0
595	20230531	105300	124595850	27050	27050	27050	27050	0
596	20230531	105200	124595850	27050	27050	27050	27050	0
597	20230531	105100	124595850	27050	27050	27050	27050	0
598	20230531	105000	124595850	27050	27050	27050	27050	0
599	20230531	104900	124595850	27050	27050	27050	27050	0
600	20230531	104800	124595850	27050	27050	27050	27050	0
601	20230531	104700	124595850	27050	27050	27050	27050	0
602	20230531	104600	124595850	27050	27050	27050	27050	0
603	20230531	104500	124595850	27050	27050	27050	27050	0
604	20230531	104400	124595850	27050	27050	27050	27050	0
605	20230531	104300	124595850	27050	27050	27050	27050	0
606	20230531	104200	124595850	27050	27050	27050	27050	0
607	20230531	104100	124595850	27050	27050	27050	27050	0
608	20230531	104000	124595850	27050	27050	27050	27050	7
609	20230531	103900	124406500	27100	27100	27100	27100	42
610	20230531	103800	123268300	27100	27100	27100	27100	0
611	20230531	103700	123268300	27100	27100	27100	27100	20
612	20230531	103600	122726300	27100	27100	27100	27100	0
613	20230531	103500	122726300	27100	27100	27100	27100	1
614	20230531	103400	122699200	27100	27100	27100	27100	0
615	20230531	103300	122699200	27100	27100	27100	27100	0
616	20230531	103200	122699200	27100	27100	27100	27100	0
617	20230531	103100	122699200	27100	27150	27150	27100	37
618	20230531	103000	121695150	27150	27150	27150	27150	0
619	20230531	102900	121695150	27150	27150	27150	27150	20
620	20230531	102800	121152150	27100	27100	27100	27100	0
621	20230531	102700	121152150	27100	27100	27100	27100	121
622	20230531	102600	117873050	27100	27100	27100	27100	20
623	20230531	102500	117331050	27100	27100	27100	27100	244
624	20230531	102400	110718650	27100	27100	27100	27100	0
625	20230531	102300	110718650	27100	27100	27100	27100	181
626	20230531	102200	105813550	27050	27050	27050	27050	0
627	20230531	102100	105813550	27050	27050	27050	27050	0
628	20230531	102000	105813550	27050	27050	27050	27050	0
629	20230531	101900	105813550	27050	27050	27050	27050	0
630	20230531	101800	105813550	27050	27050	27050	27050	0
631	20230531	101700	105813550	27050	27050	27050	27050	0
632	20230531	101600	105813550	27050	27050	27050	27050	0
633	20230531	101500	105813550	27050	27050	27050	27050	0
634	20230531	101400	105813550	27050	27050	27050	27050	0
635	20230531	101300	105813550	27050	27050	27050	27050	0
636	20230531	101200	105813550	27050	27050	27050	27050	0
637	20230531	101100	105813550	27050	27050	27050	27050	0
638	20230531	101000	105813550	27050	27050	27050	27050	13
639	20230531	100900	105461900	27050	27050	27050	27050	0
640	20230531	100800	105461900	27050	27050	27050	27050	0
641	20230531	100700	105461900	27050	27050	27050	27050	33
642	20230531	100600	104569250	27000	27000	27000	27000	0
643	20230531	100500	104569250	27000	27000	27000	27000	6
644	20230531	100400	104407250	27000	27000	27000	27000	30
645	20230531	100300	103597250	27100	27100	27100	27100	30
646	20230531	100200	102784250	27100	27100	27100	27100	20
647	20230531	100100	102242250	27100	27100	27100	27100	9
648	20230531	100000	101998350	27100	27000	27100	27000	2479
649	20230531	095900	35064350	27000	27000	27000	27000	10
650	20230531	095800	34794350	27000	27000	27000	27000	60
651	20230531	095700	33174350	27000	27000	27000	27000	55
652	20230531	095600	31689350	27050	27050	27050	27050	17
653	20230531	095500	31229500	27050	27050	27050	27050	50
654	20230531	095400	29877000	27100	27100	27100	27100	0
655	20230531	095300	29877000	27100	27100	27100	27100	3
656	20230531	095200	29795700	27100	27100	27100	27100	0
657	20230531	095100	29795700	27100	27100	27100	27100	3
658	20230531	095000	29714400	27100	27100	27100	27100	0
659	20230531	094900	29714400	27100	27100	27100	27100	0
660	20230531	094800	29714400	27100	27100	27100	27100	0
661	20230531	094700	29714400	27100	27100	27100	27100	6
662	20230531	094600	29551800	27100	27100	27100	27100	0
663	20230531	094500	29551800	27100	27100	27100	27100	0
664	20230531	094400	29551800	27100	27100	27100	27100	0
665	20230531	094300	29551800	27100	27100	27100	27100	0
666	20230531	094200	29551800	27100	27100	27100	27100	21
667	20230531	094100	28982700	27050	27050	27050	27050	0
668	20230531	094000	28982700	27050	27050	27050	27050	0
669	20230531	093900	28982700	27050	27050	27050	27050	0
670	20230531	093800	28982700	27050	27050	27050	27050	0
671	20230531	093700	28982700	27050	27050	27050	27050	0
672	20230531	093600	28982700	27050	27050	27050	27050	0
673	20230531	093500	28982700	27050	27050	27050	27050	0
674	20230531	093400	28982700	27050	27050	27050	27050	0
675	20230531	093300	28982700	27050	27050	27050	27050	0
676	20230531	093200	28982700	27050	27050	27050	27050	0
677	20230531	093100	28982700	27050	27050	27050	27050	0
678	20230531	093000	28982700	27050	27050	27050	27050	0
679	20230531	092900	28982700	27050	27050	27050	27050	0
680	20230531	092800	28982700	27050	27050	27050	27050	0
681	20230531	092700	28982700	27050	27050	27050	27050	4
682	20230531	092600	28874500	27050	27050	27050	27050	2
683	20230531	092500	28820400	27050	27050	27050	27050	9
684	20230531	092400	28576950	27000	27000	27000	27000	0
685	20230531	092300	28576950	27000	27000	27000	27000	0
686	20230531	092200	28576950	27000	27000	27000	27000	0
687	20230531	092100	28576950	27000	27000	27000	27000	0
688	20230531	092000	28576950	27000	27000	27000	27000	0
689	20230531	091900	28576950	27000	27000	27000	27000	0
690	20230531	091800	28576950	27000	27000	27000	27000	0
691	20230531	091700	28576950	27000	27000	27000	27000	3
692	20230531	091600	28495950	26950	26950	26950	26950	300
693	20230531	091500	20410950	26950	27050	27050	26950	355
694	20230531	091400	10843600	26950	26950	26950	26950	0
695	20230531	091300	10843600	26950	26950	26950	26950	0
696	20230531	091200	10843600	26950	27000	27000	26950	40
697	20230531	091100	9763900	26950	26950	26950	26950	0
698	20230531	091000	9763900	26950	26950	27000	26950	134
699	20230531	090900	6149200	27000	27000	27000	27000	12
700	20230531	090800	5825200	27000	27000	27000	27000	1
701	20230531	090700	5798200	26950	27100	27100	26950	18
702	20230531	090600	5312350	27100	27100	27100	27100	0
703	20230531	090500	5312350	27100	27100	27100	27100	0
704	20230531	090400	5312350	27100	27100	27100	27100	0
705	20230531	090300	5312350	27100	27100	27100	27100	101
706	20230531	090200	2575250	27100	27100	27100	27100	0
707	20230531	090100	2575250	27100	27250	27250	27100	90
708	20230531	090000	136100	27250	27100	27250	27100	5