KissMeData/001630/min/candle-20230530.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230530	190700	48238000	50800	50800	50800	50800	78
3	20230530	190600	48238000	50800	50800	50800	50800	0
4	20230530	190500	48238000	50800	50800	50800	50800	0
5	20230530	190400	48238000	50800	50800	50800	50800	0
6	20230530	190300	48238000	50800	50800	50800	50800	0
7	20230530	190200	48238000	50800	50800	50800	50800	0
8	20230530	190100	48238000	50800	50800	50800	50800	0
9	20230530	190000	48238000	50800	50800	50800	50800	0
10	20230530	185900	48238000	50800	50800	50800	50800	0
11	20230530	185800	48238000	50800	50800	50800	50800	0
12	20230530	185700	48238000	50800	50800	50800	50800	0
13	20230530	185600	48238000	50800	50800	50800	50800	0
14	20230530	185500	48238000	50800	50800	50800	50800	0
15	20230530	185400	48238000	50800	50800	50800	50800	0
16	20230530	185300	48238000	50800	50800	50800	50800	0
17	20230530	185200	48238000	50800	50800	50800	50800	0
18	20230530	185100	48238000	50800	50800	50800	50800	0
19	20230530	185000	48238000	50800	50800	50800	50800	0
20	20230530	184900	48238000	50800	50800	50800	50800	0
21	20230530	184800	48238000	50800	50800	50800	50800	0
22	20230530	184700	48238000	50800	50800	50800	50800	0
23	20230530	184600	48238000	50800	50800	50800	50800	0
24	20230530	184500	48238000	50800	50800	50800	50800	0
25	20230530	184400	48238000	50800	50800	50800	50800	0
26	20230530	184300	48238000	50800	50800	50800	50800	0
27	20230530	184200	48238000	50800	50800	50800	50800	0
28	20230530	184100	48238000	50800	50800	50800	50800	0
29	20230530	184000	48238000	50800	50800	50800	50800	0
30	20230530	183900	48238000	50800	50800	50800	50800	0
31	20230530	183800	48238000	50800	50800	50800	50800	0
32	20230530	183700	48238000	50800	50800	50800	50800	78
33	20230530	183600	48238000	50800	50800	50800	50800	0
34	20230530	183500	48238000	50800	50800	50800	50800	0
35	20230530	183400	48238000	50800	50800	50800	50800	0
36	20230530	183300	48238000	50800	50800	50800	50800	0
37	20230530	183200	48238000	50800	50800	50800	50800	0
38	20230530	183100	48238000	50800	50800	50800	50800	0
39	20230530	183000	48238000	50800	50800	50800	50800	0
40	20230530	182900	48238000	50800	50800	50800	50800	0
41	20230530	182800	48238000	50800	50800	50800	50800	0
42	20230530	182700	48238000	50800	50800	50800	50800	0
43	20230530	182600	48238000	50800	50800	50800	50800	0
44	20230530	182500	48238000	50800	50800	50800	50800	0
45	20230530	182400	48238000	50800	50800	50800	50800	0
46	20230530	182300	48238000	50800	50800	50800	50800	0
47	20230530	182200	48238000	50800	50800	50800	50800	0
48	20230530	182100	48238000	50800	50800	50800	50800	0
49	20230530	182000	48238000	50800	50800	50800	50800	0
50	20230530	181900	48238000	50800	50800	50800	50800	0
51	20230530	181800	48238000	50800	50800	50800	50800	0
52	20230530	181700	48238000	50800	50800	50800	50800	0
53	20230530	181600	48238000	50800	50800	50800	50800	0
54	20230530	181500	48238000	50800	50800	50800	50800	0
55	20230530	181400	48238000	50800	50800	50800	50800	0
56	20230530	181300	48238000	50800	50800	50800	50800	0
57	20230530	181200	48238000	50800	50800	50800	50800	0
58	20230530	181100	48238000	50800	50800	50800	50800	0
59	20230530	181000	48238000	50800	50800	50800	50800	0
60	20230530	180900	48238000	50800	50800	50800	50800	0
61	20230530	180800	48238000	50800	50800	50800	50800	0
62	20230530	180700	48238000	50800	50800	50800	50800	78
63	20230530	180600	48238000	50800	50800	50800	50800	0
64	20230530	180500	48238000	50800	50800	50800	50800	0
65	20230530	180400	48238000	50800	50800	50800	50800	0
66	20230530	180300	48238000	50800	50800	50800	50800	0
67	20230530	180200	48238000	50800	50800	50800	50800	0
68	20230530	180100	48238000	50800	50800	50800	50800	0
69	20230530	180000	48238000	50800	50800	50800	50800	0
70	20230530	175900	48238000	50800	50800	50800	50800	0
71	20230530	175800	48238000	50800	50800	50800	50800	0
72	20230530	175700	48238000	50800	50800	50800	50800	0
73	20230530	175600	48238000	50800	50800	50800	50800	0
74	20230530	175500	48238000	50800	50800	50800	50800	0
75	20230530	175400	48238000	50800	50800	50800	50800	0
76	20230530	175300	48238000	50800	50800	50800	50800	0
77	20230530	175200	48238000	50800	50800	50800	50800	0
78	20230530	175100	48238000	50800	50800	50800	50800	0
79	20230530	175000	48238000	50800	50800	50800	50800	0
80	20230530	174900	48238000	50800	50800	50800	50800	0
81	20230530	174800	48238000	50800	50800	50800	50800	0
82	20230530	174700	48238000	50800	50800	50800	50800	0
83	20230530	174600	48238000	50800	50800	50800	50800	0
84	20230530	174500	48238000	50800	50800	50800	50800	0
85	20230530	174400	48238000	50800	50800	50800	50800	0
86	20230530	174300	48238000	50800	50800	50800	50800	0
87	20230530	174200	48238000	50800	50800	50800	50800	0
88	20230530	174100	48238000	50800	50800	50800	50800	0
89	20230530	174000	48238000	50800	50800	50800	50800	0
90	20230530	173900	48238000	50800	50800	50800	50800	0
91	20230530	173800	48238000	50800	50800	50800	50800	0
92	20230530	173700	48238000	50800	50800	50800	50800	78
93	20230530	173600	48238000	50800	50800	50800	50800	0
94	20230530	173500	48238000	50800	50800	50800	50800	0
95	20230530	173400	48238000	50800	50800	50800	50800	0
96	20230530	173300	48238000	50800	50800	50800	50800	0
97	20230530	173200	48238000	50800	50800	50800	50800	0
98	20230530	173100	48238000	50800	50800	50800	50800	0
99	20230530	173000	48238000	50800	50800	50800	50800	0
100	20230530	172900	48238000	50800	50800	50800	50800	0
101	20230530	172800	48238000	50800	50800	50800	50800	0
102	20230530	172700	48238000	50800	50800	50800	50800	0
103	20230530	172600	48238000	50800	50800	50800	50800	0
104	20230530	172500	48238000	50800	50800	50800	50800	0
105	20230530	172400	48238000	50800	50800	50800	50800	0
106	20230530	172300	48238000	50800	50800	50800	50800	0
107	20230530	172200	48238000	50800	50800	50800	50800	0
108	20230530	172100	48238000	50800	50800	50800	50800	0
109	20230530	172000	48238000	50800	50800	50800	50800	0
110	20230530	171900	48238000	50800	50800	50800	50800	0
111	20230530	171800	48238000	50800	50800	50800	50800	0
112	20230530	171700	48238000	50800	50800	50800	50800	0
113	20230530	171600	48238000	50800	50800	50800	50800	0
114	20230530	171500	48238000	50800	50800	50800	50800	0
115	20230530	171400	48238000	50800	50800	50800	50800	0
116	20230530	171300	48238000	50800	50800	50800	50800	0
117	20230530	171200	48238000	50800	50800	50800	50800	0
118	20230530	171100	48238000	50800	50800	50800	50800	0
119	20230530	171000	48238000	50800	50800	50800	50800	0
120	20230530	170900	48238000	50800	50800	50800	50800	0
121	20230530	170800	48238000	50800	50800	50800	50800	0
122	20230530	170700	48238000	50800	50800	50800	50800	78
123	20230530	170600	48238000	50800	50800	50800	50800	0
124	20230530	170500	48238000	50800	50800	50800	50800	0
125	20230530	170400	48238000	50800	50800	50800	50800	0
126	20230530	170300	48238000	50800	50800	50800	50800	0
127	20230530	170200	48238000	50800	50800	50800	50800	0
128	20230530	170100	48238000	50800	50800	50800	50800	0
129	20230530	170000	48238000	50800	50800	50800	50800	0
130	20230530	165900	48238000	50800	50800	50800	50800	0
131	20230530	165800	48238000	50800	50800	50800	50800	0
132	20230530	165700	48238000	50800	50800	50800	50800	0
133	20230530	165600	48238000	50800	50800	50800	50800	0
134	20230530	165500	48238000	50800	50800	50800	50800	0
135	20230530	165400	48238000	50800	50800	50800	50800	0
136	20230530	165300	48238000	50800	50800	50800	50800	0
137	20230530	165200	48238000	50800	50800	50800	50800	0
138	20230530	165100	48238000	50800	50800	50800	50800	0
139	20230530	165000	48238000	50800	50800	50800	50800	0
140	20230530	164900	48238000	50800	50800	50800	50800	0
141	20230530	164800	48238000	50800	50800	50800	50800	0
142	20230530	164700	48238000	50800	50800	50800	50800	0
143	20230530	164600	48238000	50800	50800	50800	50800	0
144	20230530	164500	48238000	50800	50800	50800	50800	0
145	20230530	164400	48238000	50800	50800	50800	50800	0
146	20230530	164300	48238000	50800	50800	50800	50800	0
147	20230530	164200	48238000	50800	50800	50800	50800	0
148	20230530	164100	48238000	50800	50800	50800	50800	0
149	20230530	164000	48238000	50800	50800	50800	50800	0
150	20230530	163900	48238000	50800	50800	50800	50800	0
151	20230530	163800	48238000	50800	50800	50800	50800	0
152	20230530	163700	48238000	50800	50800	50800	50800	78
153	20230530	163600	48238000	50800	50800	50800	50800	0
154	20230530	163500	48238000	50800	50800	50800	50800	0
155	20230530	163400	48238000	50800	50800	50800	50800	0
156	20230530	163300	48238000	50800	50800	50800	50800	0
157	20230530	163200	48238000	50800	50800	50800	50800	0
158	20230530	163100	48238000	50800	50800	50800	50800	0
159	20230530	163000	48238000	50800	50800	50800	50800	0
160	20230530	162900	48238000	50800	50800	50800	50800	0
161	20230530	162800	48238000	50800	50800	50800	50800	0
162	20230530	162700	48238000	50800	50800	50800	50800	0
163	20230530	162600	48238000	50800	50800	50800	50800	0
164	20230530	162500	48238000	50800	50800	50800	50800	0
165	20230530	162400	48238000	50800	50800	50800	50800	0
166	20230530	162300	48238000	50800	50800	50800	50800	0
167	20230530	162200	48238000	50800	50800	50800	50800	0
168	20230530	162100	48238000	50800	50800	50800	50800	0
169	20230530	162000	48238000	50800	50800	50800	50800	0
170	20230530	161900	48238000	50800	50800	50800	50800	0
171	20230530	161800	48238000	50800	50800	50800	50800	0
172	20230530	161700	48238000	50800	50800	50800	50800	0
173	20230530	161600	48238000	50800	50800	50800	50800	0
174	20230530	161500	48238000	50800	50800	50800	50800	0
175	20230530	161400	48238000	50800	50800	50800	50800	0
176	20230530	161300	48238000	50800	50800	50800	50800	0
177	20230530	161200	48238000	50800	50800	50800	50800	0
178	20230530	161100	48238000	50800	50800	50800	50800	0
179	20230530	161000	48238000	50800	50800	50800	50800	0
180	20230530	160900	48238000	50800	50800	50800	50800	0
181	20230530	160800	48238000	50800	50800	50800	50800	0
182	20230530	160700	48238000	50800	50800	50800	50800	78
183	20230530	160600	48238000	50800	50800	50800	50800	0
184	20230530	160500	48238000	50800	50800	50800	50800	0
185	20230530	160400	48238000	50800	50800	50800	50800	0
186	20230530	160300	48238000	50800	50800	50800	50800	0
187	20230530	160200	48238000	50800	50800	50800	50800	0
188	20230530	160100	48238000	50800	50800	50800	50800	0
189	20230530	160000	48238000	50800	50800	50800	50800	0
190	20230530	155900	48238000	50800	50800	50800	50800	0
191	20230530	155800	48238000	50800	50800	50800	50800	0
192	20230530	155700	48238000	50800	50800	50800	50800	0
193	20230530	155600	48238000	50800	50800	50800	50800	0
194	20230530	155500	48238000	50800	50800	50800	50800	0
195	20230530	155400	48238000	50800	50800	50800	50800	0
196	20230530	155300	48238000	50800	50800	50800	50800	0
197	20230530	155200	48238000	50800	50800	50800	50800	0
198	20230530	155100	48238000	50800	50800	50800	50800	0
199	20230530	155000	48238000	50800	50800	50800	50800	0
200	20230530	154900	48238000	50800	50800	50800	50800	0
201	20230530	154800	48238000	50800	50800	50800	50800	0
202	20230530	154700	48238000	50800	50800	50800	50800	0
203	20230530	154600	48238000	50800	50800	50800	50800	0
204	20230530	154500	48238000	50800	50800	50800	50800	0
205	20230530	154400	48238000	50800	50800	50800	50800	0
206	20230530	154300	48238000	50800	50800	50800	50800	0
207	20230530	154200	48238000	50800	50800	50800	50800	0
208	20230530	154100	48238000	50800	50800	50800	50800	0
209	20230530	154000	48238000	50800	50800	50800	50800	0
210	20230530	153900	48238000	50800	50800	50800	50800	0
211	20230530	153800	48238000	50800	50800	50800	50800	0
212	20230530	153700	48238000	50800	50800	50800	50800	78
213	20230530	153600	48238000	50800	50800	50800	50800	0
214	20230530	153500	48238000	50800	50800	50800	50800	0
215	20230530	153400	48238000	50800	50800	50800	50800	0
216	20230530	153300	48238000	50800	50800	50800	50800	0
217	20230530	153200	48238000	50800	50800	50800	50800	0
218	20230530	153100	48238000	50800	50800	50800	50800	0
219	20230530	153000	48238000	50800	50800	50800	50800	78
220	20230530	152900	44275600	50800	50800	50800	50800	0
221	20230530	152800	44275600	50800	50800	50800	50800	0
222	20230530	152700	44275600	50800	50800	50800	50800	0
223	20230530	152600	44275600	50800	50800	50800	50800	0
224	20230530	152500	44275600	50800	50800	50800	50800	0
225	20230530	152400	44275600	50800	50800	50800	50800	0
226	20230530	152300	44275600	50800	50800	50800	50800	0
227	20230530	152200	44275600	50800	50800	50800	50800	0
228	20230530	152100	44275600	50800	50800	50800	50800	0
229	20230530	152000	44275600	50800	50800	50800	50800	0
230	20230530	151900	44275600	50800	50800	50800	50800	0
231	20230530	151800	44275600	50800	50800	50800	50800	1
232	20230530	151700	44224800	50800	50800	50800	50800	0
233	20230530	151600	44224800	50800	50800	50800	50800	0
234	20230530	151500	44224800	50800	50800	50800	50800	4
235	20230530	151400	44021600	50800	50800	50800	50800	11
236	20230530	151300	43462800	50800	50800	50800	50800	0
237	20230530	151200	43462800	50800	50800	50800	50800	2
238	20230530	151100	43361200	50800	50800	50800	50800	18
239	20230530	151000	42446800	50800	50800	50800	50800	1
240	20230530	150900	42396000	50800	50800	50800	50800	0
241	20230530	150800	42396000	50800	50800	50800	50800	0
242	20230530	150700	42396000	50800	50900	50900	50800	3
243	20230530	150600	42243500	50700	50800	50800	50700	22
244	20230530	150500	41127900	50900	50900	50900	50900	0
245	20230530	150400	41127900	50900	50900	50900	50900	0
246	20230530	150300	41127900	50900	50900	50900	50900	24
247	20230530	150200	39906300	50900	50900	50900	50900	1
248	20230530	150100	39855400	50900	50900	50900	50900	1
249	20230530	150000	39804500	51000	51000	51000	51000	0
250	20230530	145900	39804500	51000	51000	51000	51000	0
251	20230530	145800	39804500	51000	51000	51000	51000	1
252	20230530	145700	39753500	50900	50900	50900	50900	1
253	20230530	145600	39702600	50900	50900	50900	50900	0
254	20230530	145500	39702600	50900	50900	50900	50900	0
255	20230530	145400	39702600	50900	50900	50900	50900	0
256	20230530	145300	39702600	50900	50900	50900	50900	1
257	20230530	145200	39651700	50900	50900	50900	50900	1
258	20230530	145100	39600800	51000	51000	51000	51000	0
259	20230530	145000	39600800	51000	51000	51000	51000	1
260	20230530	144900	39549800	50900	50900	50900	50900	0
261	20230530	144800	39549800	50900	50900	50900	50900	0
262	20230530	144700	39549800	50900	50900	50900	50900	0
263	20230530	144600	39549800	50900	50900	50900	50900	1
264	20230530	144500	39498900	50900	50900	50900	50900	0
265	20230530	144400	39498900	50900	50900	50900	50900	1
266	20230530	144300	39448000	50700	50700	50700	50700	0
267	20230530	144200	39448000	50700	50700	50700	50700	0
268	20230530	144100	39448000	50700	50700	50700	50700	2
269	20230530	144000	39346600	51000	51000	51000	51000	0
270	20230530	143900	39346600	51000	51000	51000	51000	5
271	20230530	143800	39091600	50700	50700	50700	50700	0
272	20230530	143700	39091600	50700	50700	50700	50700	0
273	20230530	143600	39091600	50700	51000	51000	50700	23
274	20230530	143500	37919200	50800	50800	50800	50800	0
275	20230530	143400	37919200	50800	50800	50800	50800	0
276	20230530	143300	37919200	50800	50800	50800	50800	0
277	20230530	143200	37919200	50800	50800	50800	50800	0
278	20230530	143100	37919200	50800	50700	50800	50700	5
279	20230530	143000	37665300	50800	50800	50800	50800	10
280	20230530	142900	37157300	50700	50700	50700	50700	0
281	20230530	142800	37157300	50700	50700	50700	50700	0
282	20230530	142700	37157300	50700	50700	50700	50700	0
283	20230530	142600	37157300	50700	50700	50700	50700	1
284	20230530	142500	37106600	50700	50700	50700	50700	0
285	20230530	142400	37106600	50700	50700	50700	50700	0
286	20230530	142300	37106600	50700	50700	50700	50700	0
287	20230530	142200	37106600	50700	50700	50700	50700	0
288	20230530	142100	37106600	50700	50700	50700	50700	0
289	20230530	142000	37106600	50700	50800	50800	50700	6
290	20230530	141900	36801900	50800	50800	50800	50800	10
291	20230530	141800	36293900	50700	50700	50700	50700	0
292	20230530	141700	36293900	50700	50700	50700	50700	0
293	20230530	141600	36293900	50700	50700	50700	50700	0
294	20230530	141500	36293900	50700	50700	50700	50700	1
295	20230530	141400	36243200	50900	51000	51000	50900	123
296	20230530	141300	29982400	50900	50900	50900	50900	1
297	20230530	141200	29931500	50900	50900	50900	50900	0
298	20230530	141100	29931500	50900	50900	50900	50900	0
299	20230530	141000	29931500	50900	50900	50900	50900	0
300	20230530	140900	29931500	50900	50900	50900	50900	0
301	20230530	140800	29931500	50900	50900	50900	50900	0
302	20230530	140700	29931500	50900	50900	50900	50900	0
303	20230530	140600	29931500	50900	50900	50900	50900	0
304	20230530	140500	29931500	50900	50900	50900	50900	0
305	20230530	140400	29931500	50900	50900	50900	50900	1
306	20230530	140300	29880600	50800	50800	50800	50800	0
307	20230530	140200	29880600	50800	50800	50800	50800	0
308	20230530	140100	29880600	50800	50800	50800	50800	1
309	20230530	140000	29829800	50800	50800	50800	50800	19
310	20230530	135900	28864600	50800	50800	50800	50800	0
311	20230530	135800	28864600	50800	50800	50800	50800	0
312	20230530	135700	28864600	50800	50800	50800	50800	0
313	20230530	135600	28864600	50800	50800	50800	50800	0
314	20230530	135500	28864600	50800	50800	50800	50800	0
315	20230530	135400	28864600	50800	50800	50800	50800	0
316	20230530	135300	28864600	50800	50800	50800	50800	2
317	20230530	135200	28763000	50800	50800	50800	50800	0
318	20230530	135100	28763000	50800	50800	50800	50800	0
319	20230530	135000	28763000	50800	50800	50800	50800	0
320	20230530	134900	28763000	50800	50800	50800	50800	0
321	20230530	134800	28763000	50800	50800	50800	50800	0
322	20230530	134700	28763000	50800	50900	50900	50800	21
323	20230530	134600	27694300	50900	50900	50900	50900	0
324	20230530	134500	27694300	50900	50900	50900	50900	0
325	20230530	134400	27694300	50900	50900	50900	50900	0
326	20230530	134300	27694300	50900	50900	50900	50900	0
327	20230530	134200	27694300	50900	50900	50900	50900	0
328	20230530	134100	27694300	50900	50900	50900	50900	0
329	20230530	134000	27694300	50900	50900	50900	50900	2
330	20230530	133900	27592500	50900	50900	50900	50900	0
331	20230530	133800	27592500	50900	50900	50900	50900	0
332	20230530	133700	27592500	50900	50900	50900	50900	0
333	20230530	133600	27592500	50900	50900	50900	50900	0
334	20230530	133500	27592500	50900	50900	50900	50900	0
335	20230530	133400	27592500	50900	50900	50900	50900	0
336	20230530	133300	27592500	50900	50900	50900	50900	0
337	20230530	133200	27592500	50900	51000	51200	50900	133
338	20230530	133100	20805600	51000	51000	51000	50900	14
339	20230530	133000	20091700	51000	51000	51000	51000	0
340	20230530	132900	20091700	51000	51000	51000	51000	0
341	20230530	132800	20091700	51000	51000	51000	51000	0
342	20230530	132700	20091700	51000	51000	51000	51000	5
343	20230530	132600	19836700	51000	51000	51000	51000	1
344	20230530	132500	19785700	50800	50800	50800	50800	13
345	20230530	132400	19125300	50800	50800	50800	50800	0
346	20230530	132300	19125300	50800	51000	51000	50800	32
347	20230530	132200	17494300	51000	51000	51000	51000	0
348	20230530	132100	17494300	51000	51000	51000	51000	0
349	20230530	132000	17494300	51000	51000	51000	51000	1
350	20230530	131900	17443300	50900	50900	50900	50900	0
351	20230530	131800	17443300	50900	50900	50900	50900	0
352	20230530	131700	17443300	50900	50900	50900	50900	0
353	20230530	131600	17443300	50900	50900	50900	50900	0
354	20230530	131500	17443300	50900	50900	50900	50900	0
355	20230530	131400	17443300	50900	50900	50900	50900	0
356	20230530	131300	17443300	50900	50900	50900	50900	0
357	20230530	131200	17443300	50900	50900	50900	50900	0
358	20230530	131100	17443300	50900	50900	50900	50900	0
359	20230530	131000	17443300	50900	50900	50900	50900	0
360	20230530	130900	17443300	50900	50900	50900	50900	0
361	20230530	130800	17443300	50900	50900	50900	50900	0
362	20230530	130700	17443300	50900	50900	50900	50900	0
363	20230530	130600	17443300	50900	50900	50900	50900	1
364	20230530	130500	17392400	50900	50900	50900	50900	0
365	20230530	130400	17392400	50900	50900	50900	50900	0
366	20230530	130300	17392400	50900	50900	50900	50900	0
367	20230530	130200	17392400	50900	50900	50900	50900	0
368	20230530	130100	17392400	50900	50900	50900	50900	0
369	20230530	130000	17392400	50900	50900	50900	50900	0
370	20230530	125900	17392400	50900	50900	50900	50900	0
371	20230530	125800	17392400	50900	50900	50900	50900	0
372	20230530	125700	17392400	50900	50900	50900	50900	0
373	20230530	125600	17392400	50900	50900	50900	50900	5
374	20230530	125500	17137900	50800	50800	50800	50800	0
375	20230530	125400	17137900	50800	50800	50800	50800	0
376	20230530	125300	17137900	50800	50800	50800	50800	0
377	20230530	125200	17137900	50800	50800	50800	50800	0
378	20230530	125100	17137900	50800	50800	50800	50800	1
379	20230530	125000	17087100	50800	50800	50800	50800	0
380	20230530	124900	17087100	50800	50800	50800	50800	0
381	20230530	124800	17087100	50800	50800	50800	50800	0
382	20230530	124700	17087100	50800	50800	50800	50800	1
383	20230530	124600	17036300	50800	50900	50900	50800	42
384	20230530	124500	14899000	50900	50900	50900	50900	0
385	20230530	124400	14899000	50900	50900	50900	50900	0
386	20230530	124300	14899000	50900	50900	50900	50900	0
387	20230530	124200	14899000	50900	50900	50900	50900	0
388	20230530	124100	14899000	50900	50900	50900	50900	0
389	20230530	124000	14899000	50900	50900	50900	50900	0
390	20230530	123900	14899000	50900	50900	50900	50900	0
391	20230530	123800	14899000	50900	50900	50900	50900	0
392	20230530	123700	14899000	50900	50900	50900	50900	0
393	20230530	123600	14899000	50900	50900	50900	50900	1
394	20230530	123500	14848100	50900	50900	50900	50900	0
395	20230530	123400	14848100	50900	50900	50900	50900	0
396	20230530	123300	14848100	50900	50900	50900	50900	3
397	20230530	123200	14695400	50800	50900	50900	50800	2
398	20230530	123100	14593700	50900	50900	50900	50900	0
399	20230530	123000	14593700	50900	50900	50900	50900	0
400	20230530	122900	14593700	50900	50900	50900	50900	2
401	20230530	122800	14491900	50900	50900	50900	50900	2
402	20230530	122700	14390100	50800	50800	50800	50800	0
403	20230530	122600	14390100	50800	50800	50800	50800	0
404	20230530	122500	14390100	50800	50800	50800	50800	0
405	20230530	122400	14390100	50800	50800	50800	50800	0
406	20230530	122300	14390100	50800	50800	50800	50800	0
407	20230530	122200	14390100	50800	50800	50800	50800	0
408	20230530	122100	14390100	50800	50800	50800	50800	0
409	20230530	122000	14390100	50800	50800	50800	50800	0
410	20230530	121900	14390100	50800	50800	50800	50800	0
411	20230530	121800	14390100	50800	50800	50800	50800	0
412	20230530	121700	14390100	50800	50800	50800	50800	0
413	20230530	121600	14390100	50800	50800	50800	50800	0
414	20230530	121500	14390100	50800	50800	50800	50800	0
415	20230530	121400	14390100	50800	50800	50800	50800	0
416	20230530	121300	14390100	50800	50800	50800	50800	0
417	20230530	121200	14390100	50800	50800	50800	50800	0
418	20230530	121100	14390100	50800	50800	50800	50800	0
419	20230530	121000	14390100	50800	50800	50800	50800	0
420	20230530	120900	14390100	50800	50800	50800	50800	0
421	20230530	120800	14390100	50800	50800	50800	50800	0
422	20230530	120700	14390100	50800	50800	50800	50800	0
423	20230530	120600	14390100	50800	50800	50800	50800	1
424	20230530	120500	14339300	50800	50800	50800	50800	0
425	20230530	120400	14339300	50800	50800	50800	50800	0
426	20230530	120300	14339300	50800	50800	50800	50800	0
427	20230530	120200	14339300	50800	50800	50800	50800	0
428	20230530	120100	14339300	50800	50800	50800	50800	0
429	20230530	120000	14339300	50800	50800	50800	50800	0
430	20230530	115900	14339300	50800	50800	50800	50800	0
431	20230530	115800	14339300	50800	50800	50800	50800	0
432	20230530	115700	14339300	50800	50800	50800	50800	0
433	20230530	115600	14339300	50800	50800	50800	50800	0
434	20230530	115500	14339300	50800	50800	50800	50800	0
435	20230530	115400	14339300	50800	50800	50800	50800	0
436	20230530	115300	14339300	50800	50800	50800	50800	0
437	20230530	115200	14339300	50800	50800	50800	50800	0
438	20230530	115100	14339300	50800	50800	50800	50800	0
439	20230530	115000	14339300	50800	50800	50800	50800	0
440	20230530	114900	14339300	50800	50800	50800	50800	0
441	20230530	114800	14339300	50800	50800	50800	50800	2
442	20230530	114700	14237700	50800	50800	50800	50800	11
443	20230530	114600	13678900	50700	50700	50700	50700	0
444	20230530	114500	13678900	50700	50700	50700	50700	5
445	20230530	114400	13425400	50700	50700	50700	50700	0
446	20230530	114300	13425400	50700	50700	50700	50700	27
447	20230530	114200	12056500	50700	50700	50700	50700	3
448	20230530	114100	11904400	50800	50800	50800	50800	0
449	20230530	114000	11904400	50800	50800	50800	50800	2
450	20230530	113900	11802800	50900	50900	50900	50900	0
451	20230530	113800	11802800	50900	50900	50900	50900	0
452	20230530	113700	11802800	50900	50900	50900	50900	0
453	20230530	113600	11802800	50900	50900	50900	50900	0
454	20230530	113500	11802800	50900	50900	50900	50900	0
455	20230530	113400	11802800	50900	50900	50900	50900	0
456	20230530	113300	11802800	50900	50900	50900	50900	0
457	20230530	113200	11802800	50900	50900	50900	50900	0
458	20230530	113100	11802800	50900	50900	50900	50900	0
459	20230530	113000	11802800	50900	50900	50900	50900	0
460	20230530	112900	11802800	50900	50900	50900	50900	5
461	20230530	112800	11548300	50700	50700	50700	50700	0
462	20230530	112700	11548300	50700	50700	50700	50700	0
463	20230530	112600	11548300	50700	50700	50700	50700	0
464	20230530	112500	11548300	50700	50700	50700	50700	0
465	20230530	112400	11548300	50700	50700	50700	50700	0
466	20230530	112300	11548300	50700	50700	50700	50700	0
467	20230530	112200	11548300	50700	50700	50700	50700	0
468	20230530	112100	11548300	50700	50700	50700	50700	0
469	20230530	112000	11548300	50700	50700	50700	50700	0
470	20230530	111900	11548300	50700	50700	50700	50700	0
471	20230530	111800	11548300	50700	50700	50700	50700	0
472	20230530	111700	11548300	50700	50700	50700	50700	0
473	20230530	111600	11548300	50700	50700	50700	50700	1
474	20230530	111500	11497600	50700	50700	50700	50700	0
475	20230530	111400	11497600	50700	50700	50700	50700	0
476	20230530	111300	11497600	50700	50700	50700	50700	0
477	20230530	111200	11497600	50700	50700	50700	50700	0
478	20230530	111100	11497600	50700	50700	50700	50700	1
479	20230530	111000	11446900	50800	50800	50800	50800	0
480	20230530	110900	11446900	50800	50800	50800	50800	0
481	20230530	110800	11446900	50800	50800	50800	50800	0
482	20230530	110700	11446900	50800	50800	50800	50800	0
483	20230530	110600	11446900	50800	50800	50800	50800	0
484	20230530	110500	11446900	50800	50800	50800	50800	0
485	20230530	110400	11446900	50800	50800	50800	50800	5
486	20230530	110300	11192900	50800	50800	50800	50800	0
487	20230530	110200	11192900	50800	50800	50800	50800	0
488	20230530	110100	11192900	50800	50800	50800	50800	0
489	20230530	110000	11192900	50800	50800	50800	50800	0
490	20230530	105900	11192900	50800	50800	50800	50800	0
491	20230530	105800	11192900	50800	50800	50800	50800	0
492	20230530	105700	11192900	50800	50800	50800	50800	1
493	20230530	105600	11142100	50800	50800	50800	50800	0
494	20230530	105500	11142100	50800	50800	50800	50800	16
495	20230530	105400	10329300	50800	50800	50800	50800	0
496	20230530	105300	10329300	50800	50800	50800	50800	0
497	20230530	105200	10329300	50800	50800	50800	50800	0
498	20230530	105100	10329300	50800	50800	50800	50800	0
499	20230530	105000	10329300	50800	50800	50800	50800	0
500	20230530	104900	10329300	50800	50800	50800	50800	0
501	20230530	104800	10329300	50800	50800	50800	50800	0
502	20230530	104700	10329300	50800	50800	50800	50800	0
503	20230530	104600	10329300	50800	50800	50800	50800	0
504	20230530	104500	10329300	50800	50800	50800	50800	0
505	20230530	104400	10329300	50800	50800	50800	50800	0
506	20230530	104300	10329300	50800	50800	50800	50800	0
507	20230530	104200	10329300	50800	50800	50800	50800	0
508	20230530	104100	10329300	50800	50800	50800	50800	17
509	20230530	104000	9465700	51000	51000	51000	51000	0
510	20230530	103900	9465700	51000	51000	51000	51000	0
511	20230530	103800	9465700	51000	51000	51000	51000	0
512	20230530	103700	9465700	51000	51000	51000	51000	0
513	20230530	103600	9465700	51000	51000	51000	51000	0
514	20230530	103500	9465700	51000	51000	51000	51000	0
515	20230530	103400	9465700	51000	51000	51000	51000	0
516	20230530	103300	9465700	51000	51000	51000	51000	0
517	20230530	103200	9465700	51000	51000	51000	51000	0
518	20230530	103100	9465700	51000	51000	51000	51000	0
519	20230530	103000	9465700	51000	51000	51000	51000	0
520	20230530	102900	9465700	51000	51000	51000	51000	0
521	20230530	102800	9465700	51000	51000	51000	51000	0
522	20230530	102700	9465700	51000	51000	51000	51000	0
523	20230530	102600	9465700	51000	51000	51000	51000	0
524	20230530	102500	9465700	51000	51000	51000	51000	0
525	20230530	102400	9465700	51000	51000	51000	51000	1
526	20230530	102300	9414700	50800	50800	50800	50800	0
527	20230530	102200	9414700	50800	50800	50800	50800	0
528	20230530	102100	9414700	50800	50800	50800	50800	1
529	20230530	102000	9363900	50700	50700	50700	50700	0
530	20230530	101900	9363900	50700	50700	50700	50700	0
531	20230530	101800	9363900	50700	50700	50700	50700	2
532	20230530	101700	9262500	50800	50800	50800	50800	0
533	20230530	101600	9262500	50800	50800	50800	50800	0
534	20230530	101500	9262500	50800	50800	50800	50800	0
535	20230530	101400	9262500	50800	50800	50800	50800	20
536	20230530	101300	8246500	50800	50800	50800	50800	1
537	20230530	101200	8195700	50800	50800	50800	50800	0
538	20230530	101100	8195700	50800	50800	50800	50800	0
539	20230530	101000	8195700	50800	50800	50800	50800	0
540	20230530	100900	8195700	50800	50800	50800	50800	0
541	20230530	100800	8195700	50800	50800	50800	50800	0
542	20230530	100700	8195700	50800	50800	50800	50800	0
543	20230530	100600	8195700	50800	50800	50800	50800	0
544	20230530	100500	8195700	50800	50800	50800	50800	0
545	20230530	100400	8195700	50800	50800	50800	50800	1
546	20230530	100300	8144900	50500	50500	50500	50500	0
547	20230530	100200	8144900	50500	50500	50500	50500	0
548	20230530	100100	8144900	50500	50500	50500	50500	0
549	20230530	100000	8144900	50500	50800	50800	50500	66
550	20230530	095900	4808800	50800	50800	50800	50800	0
551	20230530	095800	4808800	50800	50800	50800	50800	0
552	20230530	095700	4808800	50800	50800	50800	50800	0
553	20230530	095600	4808800	50800	50800	50800	50800	0
554	20230530	095500	4808800	50800	50800	50800	50800	0
555	20230530	095400	4808800	50800	50800	50800	50800	0
556	20230530	095300	4808800	50800	50800	50800	50800	0
557	20230530	095200	4808800	50800	50800	50800	50800	0
558	20230530	095100	4808800	50800	50800	50800	50800	0
559	20230530	095000	4808800	50800	50800	50800	50800	1
560	20230530	094900	4758000	50500	50500	50500	50500	0
561	20230530	094800	4758000	50500	50500	50500	50500	0
562	20230530	094700	4758000	50500	50500	50500	50500	0
563	20230530	094600	4758000	50500	50500	50500	50500	0
564	20230530	094500	4758000	50500	50500	50500	50500	0
565	20230530	094400	4758000	50500	50500	50500	50500	0
566	20230530	094300	4758000	50500	50500	50500	50500	0
567	20230530	094200	4758000	50500	50500	50500	50500	0
568	20230530	094100	4758000	50500	50500	50500	50500	0
569	20230530	094000	4758000	50500	50500	50500	50500	0
570	20230530	093900	4758000	50500	50500	50500	50500	0
571	20230530	093800	4758000	50500	50500	50500	50500	0
572	20230530	093700	4758000	50500	50500	50500	50500	1
573	20230530	093600	4707500	50800	50800	50800	50800	0
574	20230530	093500	4707500	50800	50800	50800	50800	0
575	20230530	093400	4707500	50800	50800	50800	50800	0
576	20230530	093300	4707500	50800	50800	50800	50800	1
577	20230530	093200	4656700	50500	50500	50500	50500	0
578	20230530	093100	4656700	50500	50500	50500	50500	0
579	20230530	093000	4656700	50500	50500	50500	50500	0
580	20230530	092900	4656700	50500	50500	50500	50500	0
581	20230530	092800	4656700	50500	50700	50700	50500	23
582	20230530	092700	3493900	50700	50700	50700	50700	2
583	20230530	092600	3392500	50800	50800	50800	50800	0
584	20230530	092500	3392500	50800	50800	50800	50800	0
585	20230530	092400	3392500	50800	50800	50800	50800	10
586	20230530	092300	2884500	50800	50800	50800	50800	0
587	20230530	092200	2884500	50800	50800	50800	50800	0
588	20230530	092100	2884500	50800	50800	50800	50800	0
589	20230530	092000	2884500	50800	50800	50800	50800	0
590	20230530	091900	2884500	50800	50800	50800	50800	0
591	20230530	091800	2884500	50800	50800	50800	50800	0
592	20230530	091700	2884500	50800	50800	50800	50800	10
593	20230530	091600	2376500	50800	50800	50800	50800	0
594	20230530	091500	2376500	50800	50700	50800	50700	7
595	20230530	091400	2021500	50800	50800	50800	50800	0
596	20230530	091300	2021500	50800	50800	50800	50800	0
597	20230530	091200	2021500	50800	50800	50800	50800	0
598	20230530	091100	2021500	50800	50800	50800	50800	0
599	20230530	091000	2021500	50800	50800	50800	50800	0
600	20230530	090900	2021500	50800	50800	50800	50800	1
601	20230530	090800	1970700	50700	50700	50700	50700	2
602	20230530	090700	1869300	50700	50700	50700	50700	2
603	20230530	090600	1767900	50800	50800	50800	50800	0
604	20230530	090500	1767900	50800	50800	50800	50800	0
605	20230530	090400	1767900	50800	50800	50800	50800	0
606	20230530	090300	1767900	50800	50800	50800	50800	0
607	20230530	090200	1767900	50800	50800	50800	50800	5
608	20230530	090100	1513900	50400	50600	50600	50400	20
609	20230530	090000	504000	50400	50400	50400	50400	10