KissMeData/025950/min/candle-20230530.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230530	192300	120556430	12600	12600	12600	12600	471
3	20230530	192200	120556430	12600	12600	12600	12600	0
4	20230530	192100	120556430	12600	12600	12600	12600	0
5	20230530	192000	120556430	12600	12600	12600	12600	0
6	20230530	191900	120556430	12600	12600	12600	12600	0
7	20230530	191800	120556430	12600	12600	12600	12600	0
8	20230530	191700	120556430	12600	12600	12600	12600	0
9	20230530	191600	120556430	12600	12600	12600	12600	0
10	20230530	191500	120556430	12600	12600	12600	12600	0
11	20230530	191400	120556430	12600	12600	12600	12600	0
12	20230530	191300	120556430	12600	12600	12600	12600	0
13	20230530	191200	120556430	12600	12600	12600	12600	0
14	20230530	191100	120556430	12600	12600	12600	12600	0
15	20230530	191000	120556430	12600	12600	12600	12600	0
16	20230530	190900	120556430	12600	12600	12600	12600	0
17	20230530	190800	120556430	12600	12600	12600	12600	0
18	20230530	190700	120556430	12600	12600	12600	12600	0
19	20230530	190600	120556430	12600	12600	12600	12600	0
20	20230530	190500	120556430	12600	12600	12600	12600	0
21	20230530	190400	120556430	12600	12600	12600	12600	0
22	20230530	190300	120556430	12600	12600	12600	12600	0
23	20230530	190200	120556430	12600	12600	12600	12600	0
24	20230530	190100	120556430	12600	12600	12600	12600	0
25	20230530	190000	120556430	12600	12600	12600	12600	0
26	20230530	185900	120556430	12600	12600	12600	12600	0
27	20230530	185800	120556430	12600	12600	12600	12600	0
28	20230530	185700	120556430	12600	12600	12600	12600	0
29	20230530	185600	120556430	12600	12600	12600	12600	0
30	20230530	185500	120556430	12600	12600	12600	12600	0
31	20230530	185400	120556430	12600	12600	12600	12600	0
32	20230530	185300	120556430	12600	12600	12600	12600	471
33	20230530	185200	120556430	12600	12600	12600	12600	0
34	20230530	185100	120556430	12600	12600	12600	12600	0
35	20230530	185000	120556430	12600	12600	12600	12600	0
36	20230530	184900	120556430	12600	12600	12600	12600	0
37	20230530	184800	120556430	12600	12600	12600	12600	0
38	20230530	184700	120556430	12600	12600	12600	12600	0
39	20230530	184600	120556430	12600	12600	12600	12600	0
40	20230530	184500	120556430	12600	12600	12600	12600	0
41	20230530	184400	120556430	12600	12600	12600	12600	0
42	20230530	184300	120556430	12600	12600	12600	12600	0
43	20230530	184200	120556430	12600	12600	12600	12600	0
44	20230530	184100	120556430	12600	12600	12600	12600	0
45	20230530	184000	120556430	12600	12600	12600	12600	0
46	20230530	183900	120556430	12600	12600	12600	12600	0
47	20230530	183800	120556430	12600	12600	12600	12600	0
48	20230530	183700	120556430	12600	12600	12600	12600	0
49	20230530	183600	120556430	12600	12600	12600	12600	0
50	20230530	183500	120556430	12600	12600	12600	12600	0
51	20230530	183400	120556430	12600	12600	12600	12600	0
52	20230530	183300	120556430	12600	12600	12600	12600	0
53	20230530	183200	120556430	12600	12600	12600	12600	0
54	20230530	183100	120556430	12600	12600	12600	12600	0
55	20230530	183000	120556430	12600	12600	12600	12600	0
56	20230530	182900	120556430	12600	12600	12600	12600	0
57	20230530	182800	120556430	12600	12600	12600	12600	0
58	20230530	182700	120556430	12600	12600	12600	12600	0
59	20230530	182600	120556430	12600	12600	12600	12600	0
60	20230530	182500	120556430	12600	12600	12600	12600	0
61	20230530	182400	120556430	12600	12600	12600	12600	0
62	20230530	182300	120556430	12600	12600	12600	12600	471
63	20230530	182200	120556430	12600	12600	12600	12600	0
64	20230530	182100	120556430	12600	12600	12600	12600	0
65	20230530	182000	120556430	12600	12600	12600	12600	0
66	20230530	181900	120556430	12600	12600	12600	12600	0
67	20230530	181800	120556430	12600	12600	12600	12600	0
68	20230530	181700	120556430	12600	12600	12600	12600	0
69	20230530	181600	120556430	12600	12600	12600	12600	0
70	20230530	181500	120556430	12600	12600	12600	12600	0
71	20230530	181400	120556430	12600	12600	12600	12600	0
72	20230530	181300	120556430	12600	12600	12600	12600	0
73	20230530	181200	120556430	12600	12600	12600	12600	0
74	20230530	181100	120556430	12600	12600	12600	12600	0
75	20230530	181000	120556430	12600	12600	12600	12600	0
76	20230530	180900	120556430	12600	12600	12600	12600	0
77	20230530	180800	120556430	12600	12600	12600	12600	0
78	20230530	180700	120556430	12600	12600	12600	12600	0
79	20230530	180600	120556430	12600	12600	12600	12600	0
80	20230530	180500	120556430	12600	12600	12600	12600	0
81	20230530	180400	120556430	12600	12600	12600	12600	0
82	20230530	180300	120556430	12600	12600	12600	12600	0
83	20230530	180200	120556430	12600	12600	12600	12600	0
84	20230530	180100	120556430	12600	12600	12600	12600	0
85	20230530	180000	120556430	12600	12600	12600	12600	0
86	20230530	175900	120556430	12600	12600	12600	12600	0
87	20230530	175800	120556430	12600	12600	12600	12600	0
88	20230530	175700	120556430	12600	12600	12600	12600	0
89	20230530	175600	120556430	12600	12600	12600	12600	0
90	20230530	175500	120556430	12600	12600	12600	12600	0
91	20230530	175400	120556430	12600	12600	12600	12600	0
92	20230530	175300	120556430	12600	12600	12600	12600	471
93	20230530	175200	120556430	12600	12600	12600	12600	0
94	20230530	175100	120556430	12600	12600	12600	12600	0
95	20230530	175000	120556430	12600	12600	12600	12600	0
96	20230530	174900	120556430	12600	12600	12600	12600	0
97	20230530	174800	120556430	12600	12600	12600	12600	0
98	20230530	174700	120556430	12600	12600	12600	12600	0
99	20230530	174600	120556430	12600	12600	12600	12600	0
100	20230530	174500	120556430	12600	12600	12600	12600	0
101	20230530	174400	120556430	12600	12600	12600	12600	0
102	20230530	174300	120556430	12600	12600	12600	12600	0
103	20230530	174200	120556430	12600	12600	12600	12600	0
104	20230530	174100	120556430	12600	12600	12600	12600	0
105	20230530	174000	120556430	12600	12600	12600	12600	0
106	20230530	173900	120556430	12600	12600	12600	12600	0
107	20230530	173800	120556430	12600	12600	12600	12600	0
108	20230530	173700	120556430	12600	12600	12600	12600	0
109	20230530	173600	120556430	12600	12600	12600	12600	0
110	20230530	173500	120556430	12600	12600	12600	12600	0
111	20230530	173400	120556430	12600	12600	12600	12600	0
112	20230530	173300	120556430	12600	12600	12600	12600	0
113	20230530	173200	120556430	12600	12600	12600	12600	0
114	20230530	173100	120556430	12600	12600	12600	12600	0
115	20230530	173000	120556430	12600	12600	12600	12600	0
116	20230530	172900	120556430	12600	12600	12600	12600	0
117	20230530	172800	120556430	12600	12600	12600	12600	0
118	20230530	172700	120556430	12600	12600	12600	12600	0
119	20230530	172600	120556430	12600	12600	12600	12600	0
120	20230530	172500	120556430	12600	12600	12600	12600	0
121	20230530	172400	120556430	12600	12600	12600	12600	0
122	20230530	172300	120556430	12600	12600	12600	12600	471
123	20230530	172200	120556430	12600	12600	12600	12600	0
124	20230530	172100	120556430	12600	12600	12600	12600	0
125	20230530	172000	120556430	12600	12600	12600	12600	0
126	20230530	171900	120556430	12600	12600	12600	12600	0
127	20230530	171800	120556430	12600	12600	12600	12600	0
128	20230530	171700	120556430	12600	12600	12600	12600	0
129	20230530	171600	120556430	12600	12600	12600	12600	0
130	20230530	171500	120556430	12600	12600	12600	12600	0
131	20230530	171400	120556430	12600	12600	12600	12600	0
132	20230530	171300	120556430	12600	12600	12600	12600	0
133	20230530	171200	120556430	12600	12600	12600	12600	0
134	20230530	171100	120556430	12600	12600	12600	12600	0
135	20230530	171000	120556430	12600	12600	12600	12600	0
136	20230530	170900	120556430	12600	12600	12600	12600	0
137	20230530	170800	120556430	12600	12600	12600	12600	0
138	20230530	170700	120556430	12600	12600	12600	12600	0
139	20230530	170600	120556430	12600	12600	12600	12600	0
140	20230530	170500	120556430	12600	12600	12600	12600	0
141	20230530	170400	120556430	12600	12600	12600	12600	0
142	20230530	170300	120556430	12600	12600	12600	12600	0
143	20230530	170200	120556430	12600	12600	12600	12600	0
144	20230530	170100	120556430	12600	12600	12600	12600	0
145	20230530	170000	120556430	12600	12600	12600	12600	0
146	20230530	165900	120556430	12600	12600	12600	12600	0
147	20230530	165800	120556430	12600	12600	12600	12600	0
148	20230530	165700	120556430	12600	12600	12600	12600	0
149	20230530	165600	120556430	12600	12600	12600	12600	0
150	20230530	165500	120556430	12600	12600	12600	12600	0
151	20230530	165400	120556430	12600	12600	12600	12600	0
152	20230530	165300	120556430	12600	12600	12600	12600	471
153	20230530	165200	120556430	12600	12600	12600	12600	0
154	20230530	165100	120556430	12600	12600	12600	12600	0
155	20230530	165000	120556430	12600	12600	12600	12600	0
156	20230530	164900	120556430	12600	12600	12600	12600	0
157	20230530	164800	120556430	12600	12600	12600	12600	0
158	20230530	164700	120556430	12600	12600	12600	12600	0
159	20230530	164600	120556430	12600	12600	12600	12600	0
160	20230530	164500	120556430	12600	12600	12600	12600	0
161	20230530	164400	120556430	12600	12600	12600	12600	0
162	20230530	164300	120556430	12600	12600	12600	12600	0
163	20230530	164200	120556430	12600	12600	12600	12600	0
164	20230530	164100	120556430	12600	12600	12600	12600	0
165	20230530	164000	120556430	12600	12600	12600	12600	0
166	20230530	163900	120556430	12600	12600	12600	12600	0
167	20230530	163800	120556430	12600	12600	12600	12600	0
168	20230530	163700	120556430	12600	12600	12600	12600	0
169	20230530	163600	120556430	12600	12600	12600	12600	0
170	20230530	163500	120556430	12600	12600	12600	12600	0
171	20230530	163400	120556430	12600	12600	12600	12600	0
172	20230530	163300	120556430	12600	12600	12600	12600	0
173	20230530	163200	120556430	12600	12600	12600	12600	0
174	20230530	163100	120556430	12600	12600	12600	12600	0
175	20230530	163000	120556430	12600	12600	12600	12600	0
176	20230530	162900	120556430	12600	12600	12600	12600	0
177	20230530	162800	120556430	12600	12600	12600	12600	0
178	20230530	162700	120556430	12600	12600	12600	12600	0
179	20230530	162600	120556430	12600	12600	12600	12600	0
180	20230530	162500	120556430	12600	12600	12600	12600	0
181	20230530	162400	120556430	12600	12600	12600	12600	0
182	20230530	162300	120556430	12600	12600	12600	12600	471
183	20230530	162200	120556430	12600	12600	12600	12600	0
184	20230530	162100	120556430	12600	12600	12600	12600	0
185	20230530	162000	120556430	12600	12600	12600	12600	0
186	20230530	161900	120556430	12600	12600	12600	12600	0
187	20230530	161800	120556430	12600	12600	12600	12600	0
188	20230530	161700	120556430	12600	12600	12600	12600	0
189	20230530	161600	120556430	12600	12600	12600	12600	0
190	20230530	161500	120556430	12600	12600	12600	12600	0
191	20230530	161400	120556430	12600	12600	12600	12600	0
192	20230530	161300	120556430	12600	12600	12600	12600	0
193	20230530	161200	120556430	12600	12600	12600	12600	0
194	20230530	161100	120556430	12600	12600	12600	12600	0
195	20230530	161000	120556430	12600	12600	12600	12600	0
196	20230530	160900	120556430	12600	12600	12600	12600	0
197	20230530	160800	120556430	12600	12600	12600	12600	0
198	20230530	160700	120556430	12600	12600	12600	12600	0
199	20230530	160600	120556430	12600	12600	12600	12600	0
200	20230530	160500	120556430	12600	12600	12600	12600	0
201	20230530	160400	120556430	12600	12600	12600	12600	0
202	20230530	160300	120556430	12600	12600	12600	12600	0
203	20230530	160200	120556430	12600	12600	12600	12600	0
204	20230530	160100	120556430	12600	12600	12600	12600	0
205	20230530	160000	120556430	12600	12600	12600	12600	0
206	20230530	155900	120556430	12600	12600	12600	12600	0
207	20230530	155800	120556430	12600	12600	12600	12600	0
208	20230530	155700	120556430	12600	12600	12600	12600	0
209	20230530	155600	120556430	12600	12600	12600	12600	0
210	20230530	155500	120556430	12600	12600	12600	12600	0
211	20230530	155400	120556430	12600	12600	12600	12600	0
212	20230530	155300	120556430	12600	12600	12600	12600	471
213	20230530	155200	120556430	12600	12600	12600	12600	0
214	20230530	155100	120556430	12600	12600	12600	12600	0
215	20230530	155000	120556430	12600	12600	12600	12600	0
216	20230530	154900	120556430	12600	12600	12600	12600	0
217	20230530	154800	120556430	12600	12600	12600	12600	0
218	20230530	154700	120556430	12600	12600	12600	12600	0
219	20230530	154600	120556430	12600	12600	12600	12600	0
220	20230530	154500	120556430	12600	12600	12600	12600	0
221	20230530	154400	120556430	12600	12600	12600	12600	0
222	20230530	154300	120556430	12600	12600	12600	12600	0
223	20230530	154200	120556430	12600	12600	12600	12600	0
224	20230530	154100	120556430	12600	12600	12600	12600	0
225	20230530	154000	120556430	12600	12600	12600	12600	0
226	20230530	153900	120556430	12600	12600	12600	12600	0
227	20230530	153800	120556430	12600	12600	12600	12600	0
228	20230530	153700	120556430	12600	12600	12600	12600	0
229	20230530	153600	120556430	12600	12600	12600	12600	0
230	20230530	153500	120556430	12600	12600	12600	12600	0
231	20230530	153400	120556430	12600	12600	12600	12600	0
232	20230530	153300	120556430	12600	12600	12600	12600	0
233	20230530	153200	120556430	12600	12600	12600	12600	0
234	20230530	153100	120556430	12600	12600	12600	12600	0
235	20230530	153000	120556430	12600	12600	12600	12600	471
236	20230530	152900	114621830	12600	12600	12600	12600	0
237	20230530	152800	114621830	12600	12600	12600	12600	0
238	20230530	152700	114621830	12600	12600	12600	12600	0
239	20230530	152600	114621830	12600	12600	12600	12600	0
240	20230530	152500	114621830	12600	12600	12600	12600	0
241	20230530	152400	114621830	12600	12600	12600	12600	0
242	20230530	152300	114621830	12600	12600	12600	12600	0
243	20230530	152200	114621830	12600	12600	12600	12600	0
244	20230530	152100	114621830	12600	12600	12600	12600	0
245	20230530	152000	114621830	12600	12600	12600	12600	0
246	20230530	151900	114621830	12600	12620	12620	12600	206
247	20230530	151800	112024870	12630	12630	12630	12630	5
248	20230530	151700	111961720	12620	12620	12620	12620	0
249	20230530	151600	111961720	12620	12620	12620	12620	37
250	20230530	151500	111494780	12600	12600	12600	12600	0
251	20230530	151400	111494780	12600	12600	12600	12600	0
252	20230530	151300	111494780	12600	12600	12600	12600	3
253	20230530	151200	111456980	12660	12660	12660	12660	0
254	20230530	151100	111456980	12660	12660	12660	12660	0
255	20230530	151000	111456980	12660	12660	12660	12660	0
256	20230530	150900	111456980	12660	12660	12660	12660	0
257	20230530	150800	111456980	12660	12660	12660	12660	0
258	20230530	150700	111456980	12660	12660	12660	12660	0
259	20230530	150600	111456980	12660	12660	12660	12660	0
260	20230530	150500	111456980	12660	12660	12660	12660	0
261	20230530	150400	111456980	12660	12660	12660	12660	0
262	20230530	150300	111456980	12660	12660	12660	12660	78
263	20230530	150200	110469500	12660	12660	12660	12660	0
264	20230530	150100	110469500	12660	12660	12660	12660	1
265	20230530	150000	110456840	12660	12660	12660	12660	0
266	20230530	145900	110456840	12660	12660	12660	12660	0
267	20230530	145800	110456840	12660	12660	12660	12660	0
268	20230530	145700	110456840	12660	12660	12660	12660	0
269	20230530	145600	110456840	12660	12660	12660	12660	0
270	20230530	145500	110456840	12660	12660	12660	12660	0
271	20230530	145400	110456840	12660	12660	12660	12660	0
272	20230530	145300	110456840	12660	12660	12660	12660	0
273	20230530	145200	110456840	12660	12660	12660	12660	0
274	20230530	145100	110456840	12660	12660	12660	12660	0
275	20230530	145000	110456840	12660	12660	12660	12660	0
276	20230530	144900	110456840	12660	12660	12660	12660	0
277	20230530	144800	110456840	12660	12660	12660	12660	0
278	20230530	144700	110456840	12660	12660	12660	12660	2
279	20230530	144600	110431520	12600	12600	12600	12600	73
280	20230530	144500	109511720	12660	12660	12660	12660	0
281	20230530	144400	109511720	12660	12660	12660	12660	0
282	20230530	144300	109511720	12660	12660	12660	12660	0
283	20230530	144200	109511720	12660	12660	12660	12660	0
284	20230530	144100	109511720	12660	12660	12660	12660	0
285	20230530	144000	109511720	12660	12660	12660	12660	0
286	20230530	143900	109511720	12660	12660	12660	12660	0
287	20230530	143800	109511720	12660	12660	12660	12660	1
288	20230530	143700	109499060	12600	12600	12600	12600	0
289	20230530	143600	109499060	12600	12600	12600	12600	126
290	20230530	143500	107911460	12670	12600	12670	12600	274
291	20230530	143400	104458990	12600	12600	12600	12600	205
292	20230530	143300	101875990	12600	12600	12600	12600	50
293	20230530	143200	101245990	12600	12610	12610	12600	474
294	20230530	143100	95269460	12610	12630	12630	12610	67
295	20230530	143000	94424570	12640	12640	12640	12640	10
296	20230530	142900	94298170	12680	12680	12680	12680	0
297	20230530	142800	94298170	12680	12680	12680	12680	0
298	20230530	142700	94298170	12680	12680	12680	12680	0
299	20230530	142600	94298170	12680	12680	12680	12680	0
300	20230530	142500	94298170	12680	12680	12680	12680	0
301	20230530	142400	94298170	12680	12680	12680	12680	20
302	20230530	142300	94044570	12680	12680	12680	12680	0
303	20230530	142200	94044570	12680	12680	12680	12680	0
304	20230530	142100	94044570	12680	12680	12680	12680	0
305	20230530	142000	94044570	12680	12680	12680	12680	36
306	20230530	141900	93588090	12680	12680	12680	12680	0
307	20230530	141800	93588090	12680	12680	12680	12680	86
308	20230530	141700	92497610	12680	12680	12680	12680	0
309	20230530	141600	92497610	12680	12680	12680	12680	0
310	20230530	141500	92497610	12680	12680	12680	12680	0
311	20230530	141400	92497610	12680	12680	12680	12680	155
312	20230530	141300	90532210	12680	12680	12680	12680	1
313	20230530	141200	90519530	12690	12690	12690	12690	0
314	20230530	141100	90519530	12690	12690	12690	12690	0
315	20230530	141000	90519530	12690	12680	12690	12610	303
316	20230530	140900	86698070	12650	12650	12690	12650	20
317	20230530	140800	86444990	12670	12670	12670	12670	0
318	20230530	140700	86444990	12670	12670	12670	12670	50
319	20230530	140600	85811490	12650	12670	12670	12650	197
320	20230530	140500	83318940	12670	12670	12670	12670	0
321	20230530	140400	83318940	12670	12670	12670	12670	0
322	20230530	140300	83318940	12670	12670	12670	12670	0
323	20230530	140200	83318940	12670	12670	12670	12670	20
324	20230530	140100	83065540	12670	12670	12670	12670	1
325	20230530	140000	83052870	12620	12620	12620	12620	0
326	20230530	135900	83052870	12620	12620	12620	12620	0
327	20230530	135800	83052870	12620	12620	12620	12620	0
328	20230530	135700	83052870	12620	12620	12620	12620	54
329	20230530	135600	82371390	12690	12690	12690	12690	0
330	20230530	135500	82371390	12690	12690	12690	12690	0
331	20230530	135400	82371390	12690	12690	12690	12690	0
332	20230530	135300	82371390	12690	12690	12690	12690	0
333	20230530	135200	82371390	12690	12690	12690	12690	0
334	20230530	135100	82371390	12690	12690	12690	12690	0
335	20230530	135000	82371390	12690	12690	12690	12690	1
336	20230530	134900	82358700	12690	12690	12690	12690	0
337	20230530	134800	82358700	12690	12690	12690	12690	0
338	20230530	134700	82358700	12690	12690	12690	12690	0
339	20230530	134600	82358700	12690	12690	12690	12690	0
340	20230530	134500	82358700	12690	12690	12690	12690	0
341	20230530	134400	82358700	12690	12690	12690	12690	0
342	20230530	134300	82358700	12690	12690	12690	12690	0
343	20230530	134200	82358700	12690	12690	12690	12690	0
344	20230530	134100	82358700	12690	12690	12690	12690	0
345	20230530	134000	82358700	12690	12690	12690	12690	0
346	20230530	133900	82358700	12690	12690	12690	12690	0
347	20230530	133800	82358700	12690	12690	12690	12690	0
348	20230530	133700	82358700	12690	12690	12690	12690	0
349	20230530	133600	82358700	12690	12690	12690	12690	50
350	20230530	133500	81724200	12690	12690	12690	12690	0
351	20230530	133400	81724200	12690	12690	12690	12690	0
352	20230530	133300	81724200	12690	12690	12690	12690	0
353	20230530	133200	81724200	12690	12690	12690	12690	0
354	20230530	133100	81724200	12690	12690	12690	12690	0
355	20230530	133000	81724200	12690	12690	12690	12690	0
356	20230530	132900	81724200	12690	12690	12690	12690	0
357	20230530	132800	81724200	12690	12690	12690	12690	0
358	20230530	132700	81724200	12690	12690	12690	12690	0
359	20230530	132600	81724200	12690	12690	12690	12690	0
360	20230530	132500	81724200	12690	12690	12690	12690	0
361	20230530	132400	81724200	12690	12690	12690	12690	0
362	20230530	132300	81724200	12690	12690	12690	12690	0
363	20230530	132200	81724200	12690	12690	12690	12690	0
364	20230530	132100	81724200	12690	12690	12690	12690	0
365	20230530	132000	81724200	12690	12690	12690	12690	0
366	20230530	131900	81724200	12690	12690	12690	12690	0
367	20230530	131800	81724200	12690	12690	12690	12690	0
368	20230530	131700	81724200	12690	12690	12690	12690	0
369	20230530	131600	81724200	12690	12690	12690	12690	0
370	20230530	131500	81724200	12690	12690	12690	12690	0
371	20230530	131400	81724200	12690	12690	12690	12690	0
372	20230530	131300	81724200	12690	12690	12690	12690	0
373	20230530	131200	81724200	12690	12690	12690	12690	3
374	20230530	131100	81686130	12690	12690	12690	12690	0
375	20230530	131000	81686130	12690	12690	12690	12690	0
376	20230530	130900	81686130	12690	12690	12690	12690	0
377	20230530	130800	81686130	12690	12690	12690	12690	0
378	20230530	130700	81686130	12690	12690	12690	12690	0
379	20230530	130600	81686130	12690	12690	12690	12690	0
380	20230530	130500	81686130	12690	12690	12690	12690	0
381	20230530	130400	81686130	12690	12690	12690	12690	62
382	20230530	130300	80899350	12700	12700	12700	12700	0
383	20230530	130200	80899350	12700	12700	12700	12700	0
384	20230530	130100	80899350	12700	12700	12700	12700	0
385	20230530	130000	80899350	12700	12700	12700	12700	1
386	20230530	125900	80886650	12620	12630	12630	12620	9
387	20230530	125800	80773050	12700	12700	12700	12700	2
388	20230530	125700	80747650	12680	12680	12680	12680	1
389	20230530	125600	80734970	12690	12630	12690	12630	44
390	20230530	125500	80178890	12700	12700	12700	12700	0
391	20230530	125400	80178890	12700	12700	12700	12700	0
392	20230530	125300	80178890	12700	12700	12700	12700	0
393	20230530	125200	80178890	12700	12700	12700	12700	0
394	20230530	125100	80178890	12700	12700	12700	12700	0
395	20230530	125000	80178890	12700	12700	12700	12700	1
396	20230530	124900	80166190	12690	12690	12690	12690	4
397	20230530	124800	80115430	12690	12690	12690	12690	0
398	20230530	124700	80115430	12690	12690	12690	12690	0
399	20230530	124600	80115430	12690	12690	12690	12690	0
400	20230530	124500	80115430	12690	12690	12690	12690	0
401	20230530	124400	80115430	12690	12690	12690	12690	0
402	20230530	124300	80115430	12690	12690	12690	12690	5
403	20230530	124200	80051980	12690	12690	12690	12690	0
404	20230530	124100	80051980	12690	12690	12690	12690	0
405	20230530	124000	80051980	12690	12690	12690	12690	0
406	20230530	123900	80051980	12690	12690	12690	12690	0
407	20230530	123800	80051980	12690	12690	12690	12690	0
408	20230530	123700	80051980	12690	12690	12690	12690	0
409	20230530	123600	80051980	12690	12690	12690	12690	0
410	20230530	123500	80051980	12690	12690	12690	12690	0
411	20230530	123400	80051980	12690	12690	12690	12690	0
412	20230530	123300	80051980	12690	12690	12690	12690	10
413	20230530	123200	79925080	12690	12690	12690	12690	0
414	20230530	123100	79925080	12690	12690	12690	12690	0
415	20230530	123000	79925080	12690	12690	12690	12690	0
416	20230530	122900	79925080	12690	12690	12690	12690	0
417	20230530	122800	79925080	12690	12690	12690	12690	60
418	20230530	122700	79163680	12690	12690	12690	12690	50
419	20230530	122600	78529180	12690	12690	12690	12690	75
420	20230530	122500	77577430	12690	12690	12690	12690	0
421	20230530	122400	77577430	12690	12690	12690	12690	1
422	20230530	122300	77564740	12690	12690	12690	12690	0
423	20230530	122200	77564740	12690	12690	12690	12690	0
424	20230530	122100	77564740	12690	12690	12690	12690	0
425	20230530	122000	77564740	12690	12690	12690	12690	0
426	20230530	121900	77564740	12690	12690	12690	12690	0
427	20230530	121800	77564740	12690	12690	12690	12690	0
428	20230530	121700	77564740	12690	12690	12690	12690	5
429	20230530	121600	77501290	12690	12690	12690	12690	0
430	20230530	121500	77501290	12690	12690	12690	12690	0
431	20230530	121400	77501290	12690	12690	12690	12690	0
432	20230530	121300	77501290	12690	12690	12690	12690	0
433	20230530	121200	77501290	12690	12690	12690	12690	0
434	20230530	121100	77501290	12690	12690	12690	12690	0
435	20230530	121000	77501290	12690	12690	12690	12690	0
436	20230530	120900	77501290	12690	12690	12690	12690	0
437	20230530	120800	77501290	12690	12690	12690	12690	0
438	20230530	120700	77501290	12690	12690	12690	12690	0
439	20230530	120600	77501290	12690	12690	12690	12690	5
440	20230530	120500	77437840	12700	12700	12700	12700	0
441	20230530	120400	77437840	12700	12700	12700	12700	0
442	20230530	120300	77437840	12700	12700	12700	12700	0
443	20230530	120200	77437840	12700	12700	12700	12700	0
444	20230530	120100	77437840	12700	12700	12700	12700	0
445	20230530	120000	77437840	12700	12700	12700	12700	0
446	20230530	115900	77437840	12700	12700	12700	12700	0
447	20230530	115800	77437840	12700	12700	12700	12700	0
448	20230530	115700	77437840	12700	12700	12700	12700	0
449	20230530	115600	77437840	12700	12700	12700	12700	0
450	20230530	115500	77437840	12700	12620	12700	12620	3
451	20230530	115400	77399820	12620	12620	12620	12620	0
452	20230530	115300	77399820	12620	12620	12620	12620	0
453	20230530	115200	77399820	12620	12620	12620	12620	0
454	20230530	115100	77399820	12620	12620	12620	12620	184
455	20230530	115000	75077740	12630	12650	12660	12630	111
456	20230530	114900	73673570	12650	12650	12650	12650	0
457	20230530	114800	73673570	12650	12650	12650	12650	100
458	20230530	114700	72408570	12670	12670	12670	12670	3
459	20230530	114600	72370560	12700	12700	12700	12700	0
460	20230530	114500	72370560	12700	12700	12700	12700	0
461	20230530	114400	72370560	12700	12700	12700	12700	0
462	20230530	114300	72370560	12700	12700	12700	12700	0
463	20230530	114200	72370560	12700	12700	12700	12700	1
464	20230530	114100	72357860	12680	12680	12680	12680	0
465	20230530	114000	72357860	12680	12680	12680	12680	0
466	20230530	113900	72357860	12680	12700	12700	12680	234
467	20230530	113800	69387300	12700	12700	12700	12700	0
468	20230530	113700	69387300	12700	12700	12700	12700	0
469	20230530	113600	69387300	12700	12700	12700	12700	0
470	20230530	113500	69387300	12700	12700	12700	12700	0
471	20230530	113400	69387300	12700	12700	12700	12700	0
472	20230530	113300	69387300	12700	12700	12700	12700	0
473	20230530	113200	69387300	12700	12700	12700	12700	0
474	20230530	113100	69387300	12700	12700	12700	12700	0
475	20230530	113000	69387300	12700	12700	12700	12700	0
476	20230530	112900	69387300	12700	12700	12700	12700	0
477	20230530	112800	69387300	12700	12700	12700	12700	0
478	20230530	112700	69387300	12700	12700	12700	12700	0
479	20230530	112600	69387300	12700	12700	12700	12700	5
480	20230530	112500	69323800	12710	12710	12710	12710	0
481	20230530	112400	69323800	12710	12710	12710	12710	0
482	20230530	112300	69323800	12710	12710	12710	12710	0
483	20230530	112200	69323800	12710	12710	12710	12710	0
484	20230530	112100	69323800	12710	12710	12710	12710	0
485	20230530	112000	69323800	12710	12710	12710	12710	0
486	20230530	111900	69323800	12710	12710	12710	12710	0
487	20230530	111800	69323800	12710	12710	12710	12710	0
488	20230530	111700	69323800	12710	12710	12710	12710	0
489	20230530	111600	69323800	12710	12710	12710	12710	0
490	20230530	111500	69323800	12710	12710	12710	12710	0
491	20230530	111400	69323800	12710	12710	12710	12710	2
492	20230530	111300	69298380	12680	12680	12680	12680	0
493	20230530	111200	69298380	12680	12680	12680	12680	15
494	20230530	111100	69108180	12670	12670	12670	12670	0
495	20230530	111000	69108180	12670	12670	12670	12670	0
496	20230530	110900	69108180	12670	12670	12670	12670	0
497	20230530	110800	69108180	12670	12670	12670	12670	50
498	20230530	110700	68474680	12710	12710	12710	12710	0
499	20230530	110600	68474680	12710	12710	12710	12710	0
500	20230530	110500	68474680	12710	12710	12710	12710	0
501	20230530	110400	68474680	12710	12710	12710	12710	0
502	20230530	110300	68474680	12710	12710	12710	12710	0
503	20230530	110200	68474680	12710	12710	12710	12710	0
504	20230530	110100	68474680	12710	12710	12710	12710	0
505	20230530	110000	68474680	12710	12710	12710	12710	0
506	20230530	105900	68474680	12710	12710	12710	12710	0
507	20230530	105800	68474680	12710	12710	12710	12710	118
508	20230530	105700	66974900	12710	12710	12710	12710	0
509	20230530	105600	66974900	12710	12710	12710	12710	2
510	20230530	105500	66949480	12660	12660	12660	12660	178
511	20230530	105400	64696000	12710	12710	12710	12710	0
512	20230530	105300	64696000	12710	12710	12710	12710	0
513	20230530	105200	64696000	12710	12660	12710	12660	52
514	20230530	105100	64037580	12660	12660	12660	12660	139
515	20230530	105000	62277840	12720	12720	12720	12720	0
516	20230530	104900	62277840	12720	12720	12720	12720	0
517	20230530	104800	62277840	12720	12720	12720	12720	0
518	20230530	104700	62277840	12720	12720	12720	12720	0
519	20230530	104600	62277840	12720	12720	12720	12720	0
520	20230530	104500	62277840	12720	12720	12720	12720	0
521	20230530	104400	62277840	12720	12720	12720	12720	0
522	20230530	104300	62277840	12720	12720	12720	12720	0
523	20230530	104200	62277840	12720	12720	12720	12720	2
524	20230530	104100	62252400	12670	12670	12670	12670	300
525	20230530	104000	58451400	12720	12720	12720	12720	15
526	20230530	103900	58260600	12720	12720	12720	12720	0
527	20230530	103800	58260600	12720	12720	12720	12720	0
528	20230530	103700	58260600	12720	12720	12720	12720	2
529	20230530	103600	58235160	12730	12730	12730	12730	1
530	20230530	103500	58222430	12720	12720	12720	12720	90
531	20230530	103400	57077630	12720	12720	12720	12720	8
532	20230530	103300	56975870	12720	12720	12720	12720	0
533	20230530	103200	56975870	12720	12720	12720	12720	0
534	20230530	103100	56975870	12720	12720	12720	12720	0
535	20230530	103000	56975870	12720	12720	12720	12720	2
536	20230530	102900	56950430	12640	12640	12640	12640	0
537	20230530	102800	56950430	12640	12640	12640	12640	0
538	20230530	102700	56950430	12640	12640	12640	12640	0
539	20230530	102600	56950430	12640	12640	12640	12640	0
540	20230530	102500	56950430	12640	12710	12710	12640	304
541	20230530	102400	53107590	12660	12660	12660	12660	0
542	20230530	102300	53107590	12660	12620	12660	12620	11
543	20230530	102200	52968730	12620	12620	12620	12620	0
544	20230530	102100	52968730	12620	12620	12620	12620	0
545	20230530	102000	52968730	12620	12620	12620	12620	0
546	20230530	101900	52968730	12620	12620	12620	12620	3
547	20230530	101800	52930870	12720	12720	12720	12720	0
548	20230530	101700	52930870	12720	12720	12720	12720	0
549	20230530	101600	52930870	12720	12720	12720	12720	3
550	20230530	101500	52892710	12720	12720	12720	12720	0
551	20230530	101400	52892710	12720	12720	12720	12720	0
552	20230530	101300	52892710	12720	12720	12720	12720	0
553	20230530	101200	52892710	12720	12720	12720	12720	0
554	20230530	101100	52892710	12720	12720	12720	12720	0
555	20230530	101000	52892710	12720	12720	12720	12720	1
556	20230530	100900	52879990	12720	12720	12730	12720	401
557	20230530	100800	47779260	12720	12720	12720	12720	103
558	20230530	100700	46469100	12700	12690	12700	12690	50
559	20230530	100600	45834500	12700	12700	12710	12700	631
560	20230530	100500	37820790	12700	12690	12700	12690	297
561	20230530	100400	34049330	12600	12600	12600	12600	0
562	20230530	100300	34049330	12600	12600	12600	12600	0
563	20230530	100200	34049330	12600	12600	12600	12600	100
564	20230530	100100	32789330	12600	12600	12600	12600	0
565	20230530	100000	32789330	12600	12600	12600	12600	15
566	20230530	095900	32600330	12600	12600	12600	12600	0
567	20230530	095800	32600330	12600	12600	12600	12600	20
568	20230530	095700	32348330	12600	12600	12600	12600	29
569	20230530	095600	31982930	12600	12600	12600	12600	0
570	20230530	095500	31982930	12600	12600	12600	12600	7
571	20230530	095400	31894730	12700	12700	12700	12700	0
572	20230530	095300	31894730	12700	12700	12700	12700	0
573	20230530	095200	31894730	12700	12700	12700	12700	0
574	20230530	095100	31894730	12700	12700	12700	12700	0
575	20230530	095000	31894730	12700	12700	12700	12700	0
576	20230530	094900	31894730	12700	12700	12700	12700	0
577	20230530	094800	31894730	12700	12700	12700	12700	0
578	20230530	094700	31894730	12700	12700	12700	12700	0
579	20230530	094600	31894730	12700	12700	12700	12700	2
580	20230530	094500	31869330	12700	12700	12700	12700	0
581	20230530	094400	31869330	12700	12700	12700	12700	0
582	20230530	094300	31869330	12700	12700	12700	12700	0
583	20230530	094200	31869330	12700	12700	12700	12700	0
584	20230530	094100	31869330	12700	12700	12700	12700	0
585	20230530	094000	31869330	12700	12700	12700	12700	0
586	20230530	093900	31869330	12700	12700	12700	12700	2
587	20230530	093800	31843930	12600	12600	12600	12600	0
588	20230530	093700	31843930	12600	12600	12600	12600	170
589	20230530	093600	29701930	12600	12600	12600	12600	0
590	20230530	093500	29701930	12600	12700	12700	12600	16
591	20230530	093400	29500230	12700	12700	12700	12700	1
592	20230530	093300	29487530	12700	12700	12700	12700	20
593	20230530	093200	29233530	12700	12700	12700	12700	0
594	20230530	093100	29233530	12700	12610	12700	12600	320
595	20230530	093000	25189350	12700	12700	12700	12700	1
596	20230530	092900	25176650	12610	12610	12610	12610	0
597	20230530	092800	25176650	12610	12610	12610	12610	0
598	20230530	092700	25176650	12610	12610	12610	12610	195
599	20230530	092600	22717700	12620	12620	12620	12620	144
600	20230530	092500	20900420	12620	12650	12650	12620	370
601	20230530	092400	16225310	12700	12700	12700	12700	0
602	20230530	092300	16225310	12700	12700	12700	12700	0
603	20230530	092200	16225310	12700	12700	12700	12700	47
604	20230530	092100	15628410	12700	12700	12700	12700	0
605	20230530	092000	15628410	12700	12700	12700	12700	0
606	20230530	091900	15628410	12700	12700	12700	12700	79
607	20230530	091800	14625110	12700	12640	12700	12640	55
608	20230530	091700	13929790	12720	12720	12720	12720	0
609	20230530	091600	13929790	12720	12720	12720	12720	0
610	20230530	091500	13929790	12720	12720	12720	12720	1
611	20230530	091400	13917070	12730	12730	12730	12730	0
612	20230530	091300	13917070	12730	12730	12730	12730	0
613	20230530	091200	13917070	12730	12730	12730	12730	0
614	20230530	091100	13917070	12730	12640	12730	12640	54
615	20230530	091000	13230260	12720	12650	12720	12650	11
616	20230530	090900	13090970	12740	12740	12740	12740	200
617	20230530	090800	10542970	12740	12650	12740	12650	80
618	20230530	090700	9530880	12770	12770	12770	12770	0
619	20230530	090600	9530880	12770	12770	12770	12770	0
620	20230530	090500	9530880	12770	12710	12770	12710	300
621	20230530	090400	5717820	12770	12710	12770	12710	4
622	20230530	090300	5666860	12710	12710	12710	12710	5
623	20230530	090200	5603310	12700	12710	12710	12700	60
624	20230530	090100	4841300	12610	12610	12610	12610	0
625	20230530	090000	4841300	12610	12600	12610	12600	384