KissMeData/009770/min/candle-20230531.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230531	212300	77224100	26800	26800	26800	26800	10
3	20230531	212200	77224100	26800	26800	26800	26800	0
4	20230531	212100	77224100	26800	26800	26800	26800	0
5	20230531	212000	77224100	26800	26800	26800	26800	0
6	20230531	211900	77224100	26800	26800	26800	26800	0
7	20230531	211800	77224100	26800	26800	26800	26800	0
8	20230531	211700	77224100	26800	26800	26800	26800	0
9	20230531	211600	77224100	26800	26800	26800	26800	0
10	20230531	211500	77224100	26800	26800	26800	26800	0
11	20230531	211400	77224100	26800	26800	26800	26800	0
12	20230531	211300	77224100	26800	26800	26800	26800	0
13	20230531	211200	77224100	26800	26800	26800	26800	0
14	20230531	211100	77224100	26800	26800	26800	26800	0
15	20230531	211000	77224100	26800	26800	26800	26800	0
16	20230531	210900	77224100	26800	26800	26800	26800	0
17	20230531	210800	77224100	26800	26800	26800	26800	0
18	20230531	210700	77224100	26800	26800	26800	26800	0
19	20230531	210600	77224100	26800	26800	26800	26800	0
20	20230531	210500	77224100	26800	26800	26800	26800	0
21	20230531	210400	77224100	26800	26800	26800	26800	0
22	20230531	210300	77224100	26800	26800	26800	26800	0
23	20230531	210200	77224100	26800	26800	26800	26800	0
24	20230531	210100	77224100	26800	26800	26800	26800	0
25	20230531	210000	77224100	26800	26800	26800	26800	0
26	20230531	205900	77224100	26800	26800	26800	26800	0
27	20230531	205800	77224100	26800	26800	26800	26800	0
28	20230531	205700	77224100	26800	26800	26800	26800	0
29	20230531	205600	77224100	26800	26800	26800	26800	0
30	20230531	205500	77224100	26800	26800	26800	26800	0
31	20230531	205400	77224100	26800	26800	26800	26800	0
32	20230531	205300	77224100	26800	26800	26800	26800	10
33	20230531	205200	77224100	26800	26800	26800	26800	0
34	20230531	205100	77224100	26800	26800	26800	26800	0
35	20230531	205000	77224100	26800	26800	26800	26800	0
36	20230531	204900	77224100	26800	26800	26800	26800	0
37	20230531	204800	77224100	26800	26800	26800	26800	0
38	20230531	204700	77224100	26800	26800	26800	26800	0
39	20230531	204600	77224100	26800	26800	26800	26800	0
40	20230531	204500	77224100	26800	26800	26800	26800	0
41	20230531	204400	77224100	26800	26800	26800	26800	0
42	20230531	204300	77224100	26800	26800	26800	26800	0
43	20230531	204200	77224100	26800	26800	26800	26800	0
44	20230531	204100	77224100	26800	26800	26800	26800	0
45	20230531	204000	77224100	26800	26800	26800	26800	0
46	20230531	203900	77224100	26800	26800	26800	26800	0
47	20230531	203800	77224100	26800	26800	26800	26800	0
48	20230531	203700	77224100	26800	26800	26800	26800	0
49	20230531	203600	77224100	26800	26800	26800	26800	0
50	20230531	203500	77224100	26800	26800	26800	26800	0
51	20230531	203400	77224100	26800	26800	26800	26800	0
52	20230531	203300	77224100	26800	26800	26800	26800	0
53	20230531	203200	77224100	26800	26800	26800	26800	0
54	20230531	203100	77224100	26800	26800	26800	26800	0
55	20230531	203000	77224100	26800	26800	26800	26800	0
56	20230531	202900	77224100	26800	26800	26800	26800	0
57	20230531	202800	77224100	26800	26800	26800	26800	0
58	20230531	202700	77224100	26800	26800	26800	26800	0
59	20230531	202600	77224100	26800	26800	26800	26800	0
60	20230531	202500	77224100	26800	26800	26800	26800	0
61	20230531	202400	77224100	26800	26800	26800	26800	0
62	20230531	202300	77224100	26800	26800	26800	26800	10
63	20230531	202200	77224100	26800	26800	26800	26800	0
64	20230531	202100	77224100	26800	26800	26800	26800	0
65	20230531	202000	77224100	26800	26800	26800	26800	0
66	20230531	201900	77224100	26800	26800	26800	26800	0
67	20230531	201800	77224100	26800	26800	26800	26800	0
68	20230531	201700	77224100	26800	26800	26800	26800	0
69	20230531	201600	77224100	26800	26800	26800	26800	0
70	20230531	201500	77224100	26800	26800	26800	26800	0
71	20230531	201400	77224100	26800	26800	26800	26800	0
72	20230531	201300	77224100	26800	26800	26800	26800	0
73	20230531	201200	77224100	26800	26800	26800	26800	0
74	20230531	201100	77224100	26800	26800	26800	26800	0
75	20230531	201000	77224100	26800	26800	26800	26800	0
76	20230531	200900	77224100	26800	26800	26800	26800	0
77	20230531	200800	77224100	26800	26800	26800	26800	0
78	20230531	200700	77224100	26800	26800	26800	26800	0
79	20230531	200600	77224100	26800	26800	26800	26800	0
80	20230531	200500	77224100	26800	26800	26800	26800	0
81	20230531	200400	77224100	26800	26800	26800	26800	0
82	20230531	200300	77224100	26800	26800	26800	26800	0
83	20230531	200200	77224100	26800	26800	26800	26800	0
84	20230531	200100	77224100	26800	26800	26800	26800	0
85	20230531	200000	77224100	26800	26800	26800	26800	0
86	20230531	195900	77224100	26800	26800	26800	26800	0
87	20230531	195800	77224100	26800	26800	26800	26800	0
88	20230531	195700	77224100	26800	26800	26800	26800	0
89	20230531	195600	77224100	26800	26800	26800	26800	0
90	20230531	195500	77224100	26800	26800	26800	26800	0
91	20230531	195400	77224100	26800	26800	26800	26800	0
92	20230531	195300	77224100	26800	26800	26800	26800	10
93	20230531	195200	77224100	26800	26800	26800	26800	0
94	20230531	195100	77224100	26800	26800	26800	26800	0
95	20230531	195000	77224100	26800	26800	26800	26800	0
96	20230531	194900	77224100	26800	26800	26800	26800	0
97	20230531	194800	77224100	26800	26800	26800	26800	0
98	20230531	194700	77224100	26800	26800	26800	26800	0
99	20230531	194600	77224100	26800	26800	26800	26800	0
100	20230531	194500	77224100	26800	26800	26800	26800	0
101	20230531	194400	77224100	26800	26800	26800	26800	0
102	20230531	194300	77224100	26800	26800	26800	26800	0
103	20230531	194200	77224100	26800	26800	26800	26800	0
104	20230531	194100	77224100	26800	26800	26800	26800	0
105	20230531	194000	77224100	26800	26800	26800	26800	0
106	20230531	193900	77224100	26800	26800	26800	26800	0
107	20230531	193800	77224100	26800	26800	26800	26800	0
108	20230531	193700	77224100	26800	26800	26800	26800	0
109	20230531	193600	77224100	26800	26800	26800	26800	0
110	20230531	193500	77224100	26800	26800	26800	26800	0
111	20230531	193400	77224100	26800	26800	26800	26800	0
112	20230531	193300	77224100	26800	26800	26800	26800	0
113	20230531	193200	77224100	26800	26800	26800	26800	0
114	20230531	193100	77224100	26800	26800	26800	26800	0
115	20230531	193000	77224100	26800	26800	26800	26800	0
116	20230531	192900	77224100	26800	26800	26800	26800	0
117	20230531	192800	77224100	26800	26800	26800	26800	0
118	20230531	192700	77224100	26800	26800	26800	26800	0
119	20230531	192600	77224100	26800	26800	26800	26800	0
120	20230531	192500	77224100	26800	26800	26800	26800	0
121	20230531	192400	77224100	26800	26800	26800	26800	0
122	20230531	192300	77224100	26800	26800	26800	26800	10
123	20230531	192200	77224100	26800	26800	26800	26800	0
124	20230531	192100	77224100	26800	26800	26800	26800	0
125	20230531	192000	77224100	26800	26800	26800	26800	0
126	20230531	191900	77224100	26800	26800	26800	26800	0
127	20230531	191800	77224100	26800	26800	26800	26800	0
128	20230531	191700	77224100	26800	26800	26800	26800	0
129	20230531	191600	77224100	26800	26800	26800	26800	0
130	20230531	191500	77224100	26800	26800	26800	26800	0
131	20230531	191400	77224100	26800	26800	26800	26800	0
132	20230531	191300	77224100	26800	26800	26800	26800	0
133	20230531	191200	77224100	26800	26800	26800	26800	0
134	20230531	191100	77224100	26800	26800	26800	26800	0
135	20230531	191000	77224100	26800	26800	26800	26800	0
136	20230531	190900	77224100	26800	26800	26800	26800	0
137	20230531	190800	77224100	26800	26800	26800	26800	0
138	20230531	190700	77224100	26800	26800	26800	26800	0
139	20230531	190600	77224100	26800	26800	26800	26800	0
140	20230531	190500	77224100	26800	26800	26800	26800	0
141	20230531	190400	77224100	26800	26800	26800	26800	0
142	20230531	190300	77224100	26800	26800	26800	26800	0
143	20230531	190200	77224100	26800	26800	26800	26800	0
144	20230531	190100	77224100	26800	26800	26800	26800	0
145	20230531	190000	77224100	26800	26800	26800	26800	0
146	20230531	185900	77224100	26800	26800	26800	26800	0
147	20230531	185800	77224100	26800	26800	26800	26800	0
148	20230531	185700	77224100	26800	26800	26800	26800	0
149	20230531	185600	77224100	26800	26800	26800	26800	0
150	20230531	185500	77224100	26800	26800	26800	26800	0
151	20230531	185400	77224100	26800	26800	26800	26800	0
152	20230531	185300	77224100	26800	26800	26800	26800	10
153	20230531	185200	77224100	26800	26800	26800	26800	0
154	20230531	185100	77224100	26800	26800	26800	26800	0
155	20230531	185000	77224100	26800	26800	26800	26800	0
156	20230531	184900	77224100	26800	26800	26800	26800	0
157	20230531	184800	77224100	26800	26800	26800	26800	0
158	20230531	184700	77224100	26800	26800	26800	26800	0
159	20230531	184600	77224100	26800	26800	26800	26800	0
160	20230531	184500	77224100	26800	26800	26800	26800	0
161	20230531	184400	77224100	26800	26800	26800	26800	0
162	20230531	184300	77224100	26800	26800	26800	26800	0
163	20230531	184200	77224100	26800	26800	26800	26800	0
164	20230531	184100	77224100	26800	26800	26800	26800	0
165	20230531	184000	77224100	26800	26800	26800	26800	0
166	20230531	183900	77224100	26800	26800	26800	26800	0
167	20230531	183800	77224100	26800	26800	26800	26800	0
168	20230531	183700	77224100	26800	26800	26800	26800	0
169	20230531	183600	77224100	26800	26800	26800	26800	0
170	20230531	183500	77224100	26800	26800	26800	26800	0
171	20230531	183400	77224100	26800	26800	26800	26800	0
172	20230531	183300	77224100	26800	26800	26800	26800	0
173	20230531	183200	77224100	26800	26800	26800	26800	0
174	20230531	183100	77224100	26800	26800	26800	26800	0
175	20230531	183000	77224100	26800	26800	26800	26800	0
176	20230531	182900	77224100	26800	26800	26800	26800	0
177	20230531	182800	77224100	26800	26800	26800	26800	0
178	20230531	182700	77224100	26800	26800	26800	26800	0
179	20230531	182600	77224100	26800	26800	26800	26800	0
180	20230531	182500	77224100	26800	26800	26800	26800	0
181	20230531	182400	77224100	26800	26800	26800	26800	0
182	20230531	182300	77224100	26800	26800	26800	26800	10
183	20230531	182200	77224100	26800	26800	26800	26800	0
184	20230531	182100	77224100	26800	26800	26800	26800	0
185	20230531	182000	77224100	26800	26800	26800	26800	0
186	20230531	181900	77224100	26800	26800	26800	26800	0
187	20230531	181800	77224100	26800	26800	26800	26800	0
188	20230531	181700	77224100	26800	26800	26800	26800	0
189	20230531	181600	77224100	26800	26800	26800	26800	0
190	20230531	181500	77224100	26800	26800	26800	26800	0
191	20230531	181400	77224100	26800	26800	26800	26800	0
192	20230531	181300	77224100	26800	26800	26800	26800	0
193	20230531	181200	77224100	26800	26800	26800	26800	0
194	20230531	181100	77224100	26800	26800	26800	26800	0
195	20230531	181000	77224100	26800	26800	26800	26800	0
196	20230531	180900	77224100	26800	26800	26800	26800	0
197	20230531	180800	77224100	26800	26800	26800	26800	0
198	20230531	180700	77224100	26800	26800	26800	26800	0
199	20230531	180600	77224100	26800	26800	26800	26800	0
200	20230531	180500	77224100	26800	26800	26800	26800	0
201	20230531	180400	77224100	26800	26800	26800	26800	0
202	20230531	180300	77224100	26800	26800	26800	26800	0
203	20230531	180200	77224100	26800	26800	26800	26800	0
204	20230531	180100	77224100	26800	26800	26800	26800	0
205	20230531	180000	77224100	26800	26800	26800	26800	0
206	20230531	175900	77224100	26800	26800	26800	26800	0
207	20230531	175800	77224100	26800	26800	26800	26800	0
208	20230531	175700	77224100	26800	26800	26800	26800	0
209	20230531	175600	77224100	26800	26800	26800	26800	0
210	20230531	175500	77224100	26800	26800	26800	26800	0
211	20230531	175400	77224100	26800	26800	26800	26800	0
212	20230531	175300	77224100	26800	26800	26800	26800	10
213	20230531	175200	77224100	26800	26800	26800	26800	0
214	20230531	175100	77224100	26800	26800	26800	26800	0
215	20230531	175000	77224100	26800	26800	26800	26800	0
216	20230531	174900	77224100	26800	26800	26800	26800	0
217	20230531	174800	77224100	26800	26800	26800	26800	0
218	20230531	174700	77224100	26800	26800	26800	26800	0
219	20230531	174600	77224100	26800	26800	26800	26800	0
220	20230531	174500	77224100	26800	26800	26800	26800	0
221	20230531	174400	77224100	26800	26800	26800	26800	0
222	20230531	174300	77224100	26800	26800	26800	26800	0
223	20230531	174200	77224100	26800	26800	26800	26800	0
224	20230531	174100	77224100	26800	26800	26800	26800	0
225	20230531	174000	77224100	26800	26800	26800	26800	0
226	20230531	173900	77224100	26800	26800	26800	26800	0
227	20230531	173800	77224100	26800	26800	26800	26800	0
228	20230531	173700	77224100	26800	26800	26800	26800	0
229	20230531	173600	77224100	26800	26800	26800	26800	0
230	20230531	173500	77224100	26800	26800	26800	26800	0
231	20230531	173400	77224100	26800	26800	26800	26800	0
232	20230531	173300	77224100	26800	26800	26800	26800	0
233	20230531	173200	77224100	26800	26800	26800	26800	0
234	20230531	173100	77224100	26800	26800	26800	26800	0
235	20230531	173000	77224100	26800	26800	26800	26800	0
236	20230531	172900	77224100	26800	26800	26800	26800	0
237	20230531	172800	77224100	26800	26800	26800	26800	0
238	20230531	172700	77224100	26800	26800	26800	26800	0
239	20230531	172600	77224100	26800	26800	26800	26800	0
240	20230531	172500	77224100	26800	26800	26800	26800	0
241	20230531	172400	77224100	26800	26800	26800	26800	0
242	20230531	172300	77224100	26800	26800	26800	26800	10
243	20230531	172200	77224100	26800	26800	26800	26800	0
244	20230531	172100	77224100	26800	26800	26800	26800	0
245	20230531	172000	77224100	26800	26800	26800	26800	0
246	20230531	171900	77224100	26800	26800	26800	26800	0
247	20230531	171800	77224100	26800	26800	26800	26800	0
248	20230531	171700	77224100	26800	26800	26800	26800	0
249	20230531	171600	77224100	26800	26800	26800	26800	0
250	20230531	171500	77224100	26800	26800	26800	26800	0
251	20230531	171400	77224100	26800	26800	26800	26800	0
252	20230531	171300	77224100	26800	26800	26800	26800	0
253	20230531	171200	77224100	26800	26800	26800	26800	0
254	20230531	171100	77224100	26800	26800	26800	26800	0
255	20230531	171000	77224100	26800	26800	26800	26800	0
256	20230531	170900	77224100	26800	26800	26800	26800	0
257	20230531	170800	77224100	26800	26800	26800	26800	0
258	20230531	170700	77224100	26800	26800	26800	26800	0
259	20230531	170600	77224100	26800	26800	26800	26800	0
260	20230531	170500	77224100	26800	26800	26800	26800	0
261	20230531	170400	77224100	26800	26800	26800	26800	0
262	20230531	170300	77224100	26800	26800	26800	26800	0
263	20230531	170200	77224100	26800	26800	26800	26800	0
264	20230531	170100	77224100	26800	26800	26800	26800	0
265	20230531	170000	77224100	26800	26800	26800	26800	0
266	20230531	165900	77224100	26800	26800	26800	26800	0
267	20230531	165800	77224100	26800	26800	26800	26800	0
268	20230531	165700	77224100	26800	26800	26800	26800	0
269	20230531	165600	77224100	26800	26800	26800	26800	0
270	20230531	165500	77224100	26800	26800	26800	26800	0
271	20230531	165400	77224100	26800	26800	26800	26800	0
272	20230531	165300	77224100	26800	26800	26800	26800	10
273	20230531	165200	77224100	26800	26800	26800	26800	0
274	20230531	165100	77224100	26800	26800	26800	26800	0
275	20230531	165000	77224100	26800	26800	26800	26800	0
276	20230531	164900	77224100	26800	26800	26800	26800	0
277	20230531	164800	77224100	26800	26800	26800	26800	0
278	20230531	164700	77224100	26800	26800	26800	26800	0
279	20230531	164600	77224100	26800	26800	26800	26800	0
280	20230531	164500	77224100	26800	26800	26800	26800	0
281	20230531	164400	77224100	26800	26800	26800	26800	0
282	20230531	164300	77224100	26800	26800	26800	26800	0
283	20230531	164200	77224100	26800	26800	26800	26800	0
284	20230531	164100	77224100	26800	26800	26800	26800	0
285	20230531	164000	77224100	26800	26800	26800	26800	0
286	20230531	163900	77224100	26800	26800	26800	26800	0
287	20230531	163800	77224100	26800	26800	26800	26800	0
288	20230531	163700	77224100	26800	26800	26800	26800	0
289	20230531	163600	77224100	26800	26800	26800	26800	0
290	20230531	163500	77224100	26800	26800	26800	26800	0
291	20230531	163400	77224100	26800	26800	26800	26800	0
292	20230531	163300	77224100	26800	26800	26800	26800	0
293	20230531	163200	77224100	26800	26800	26800	26800	0
294	20230531	163100	77224100	26800	26800	26800	26800	0
295	20230531	163000	77224100	26800	26800	26800	26800	0
296	20230531	162900	77224100	26800	26800	26800	26800	0
297	20230531	162800	77224100	26800	26800	26800	26800	0
298	20230531	162700	77224100	26800	26800	26800	26800	0
299	20230531	162600	77224100	26800	26800	26800	26800	0
300	20230531	162500	77224100	26800	26800	26800	26800	0
301	20230531	162400	77224100	26800	26800	26800	26800	0
302	20230531	162300	77224100	26800	26800	26800	26800	10
303	20230531	162200	77224100	26800	26800	26800	26800	0
304	20230531	162100	77224100	26800	26800	26800	26800	0
305	20230531	162000	77224100	26800	26800	26800	26800	0
306	20230531	161900	77224100	26800	26800	26800	26800	0
307	20230531	161800	77224100	26800	26800	26800	26800	0
308	20230531	161700	77224100	26800	26800	26800	26800	0
309	20230531	161600	77224100	26800	26800	26800	26800	0
310	20230531	161500	77224100	26800	26800	26800	26800	0
311	20230531	161400	77224100	26800	26800	26800	26800	0
312	20230531	161300	77224100	26800	26800	26800	26800	0
313	20230531	161200	77224100	26800	26800	26800	26800	0
314	20230531	161100	77224100	26800	26800	26800	26800	0
315	20230531	161000	77224100	26800	26800	26800	26800	0
316	20230531	160900	77224100	26800	26800	26800	26800	0
317	20230531	160800	77224100	26800	26800	26800	26800	0
318	20230531	160700	77224100	26800	26800	26800	26800	0
319	20230531	160600	77224100	26800	26800	26800	26800	0
320	20230531	160500	77224100	26800	26800	26800	26800	0
321	20230531	160400	77224100	26800	26800	26800	26800	0
322	20230531	160300	77224100	26800	26800	26800	26800	0
323	20230531	160200	77224100	26800	26800	26800	26800	0
324	20230531	160100	77224100	26800	26800	26800	26800	0
325	20230531	160000	77224100	26800	26800	26800	26800	0
326	20230531	155900	77224100	26800	26800	26800	26800	0
327	20230531	155800	77224100	26800	26800	26800	26800	0
328	20230531	155700	77224100	26800	26800	26800	26800	0
329	20230531	155600	77224100	26800	26800	26800	26800	0
330	20230531	155500	77224100	26800	26800	26800	26800	0
331	20230531	155400	77224100	26800	26800	26800	26800	0
332	20230531	155300	77224100	26800	26800	26800	26800	10
333	20230531	155200	77224100	26800	26800	26800	26800	0
334	20230531	155100	77224100	26800	26800	26800	26800	0
335	20230531	155000	77224100	26800	26800	26800	26800	0
336	20230531	154900	77224100	26800	26800	26800	26800	0
337	20230531	154800	77224100	26800	26800	26800	26800	0
338	20230531	154700	77224100	26800	26800	26800	26800	0
339	20230531	154600	77224100	26800	26800	26800	26800	0
340	20230531	154500	77224100	26800	26800	26800	26800	0
341	20230531	154400	77224100	26800	26800	26800	26800	0
342	20230531	154300	77224100	26800	26800	26800	26800	0
343	20230531	154200	77224100	26800	26800	26800	26800	0
344	20230531	154100	77224100	26800	26800	26800	26800	0
345	20230531	154000	77224100	26800	26800	26800	26800	0
346	20230531	153900	77224100	26800	26800	26800	26800	0
347	20230531	153800	77224100	26800	26800	26800	26800	0
348	20230531	153700	77224100	26800	26800	26800	26800	0
349	20230531	153600	77224100	26800	26800	26800	26800	0
350	20230531	153500	77224100	26800	26800	26800	26800	0
351	20230531	153400	77224100	26800	26800	26800	26800	0
352	20230531	153300	77224100	26800	26800	26800	26800	0
353	20230531	153200	77224100	26800	26800	26800	26800	0
354	20230531	153100	77224100	26800	26800	26800	26800	0
355	20230531	153000	77224100	26800	26800	26800	26800	10
356	20230531	152900	76956100	27200	27200	27200	27200	0
357	20230531	152800	76956100	27200	27200	27200	27200	0
358	20230531	152700	76956100	27200	27200	27200	27200	0
359	20230531	152600	76956100	27200	27200	27200	27200	0
360	20230531	152500	76956100	27200	27200	27200	27200	0
361	20230531	152400	76956100	27200	27200	27200	27200	0
362	20230531	152300	76956100	27200	27200	27200	27200	0
363	20230531	152200	76956100	27200	27200	27200	27200	0
364	20230531	152100	76956100	27200	27200	27200	27200	0
365	20230531	152000	76956100	27200	27200	27200	27200	0
366	20230531	151900	76956100	27200	27200	27200	27200	0
367	20230531	151800	76956100	27200	27200	27200	27200	0
368	20230531	151700	76956100	27200	27200	27200	27200	0
369	20230531	151600	76956100	27200	27050	27200	27050	4
370	20230531	151500	76847600	27150	27150	27150	27150	50
371	20230531	151400	75490100	27150	27150	27150	27150	25
372	20230531	151300	74811350	27150	27150	27150	27150	0
373	20230531	151200	74811350	27150	27100	27150	27100	450
374	20230531	151100	62599350	27100	27100	27100	27100	0
375	20230531	151000	62599350	27100	27100	27100	27100	1
376	20230531	150900	62572250	27100	27100	27100	27100	0
377	20230531	150800	62572250	27100	27100	27100	27100	0
378	20230531	150700	62572250	27100	27100	27100	27100	0
379	20230531	150600	62572250	27100	27000	27100	27000	120
380	20230531	150500	59320650	26800	26800	26800	26800	0
381	20230531	150400	59320650	26800	26800	26800	26800	0
382	20230531	150300	59320650	26800	26800	26800	26800	0
383	20230531	150200	59320650	26800	26800	26800	26800	0
384	20230531	150100	59320650	26800	26800	26800	26800	0
385	20230531	150000	59320650	26800	26850	26850	26800	9
386	20230531	145900	59079250	26900	26900	26900	26900	0
387	20230531	145800	59079250	26900	26900	26900	26900	1
388	20230531	145700	59052350	27100	27100	27100	27100	0
389	20230531	145600	59052350	27100	27100	27100	27100	0
390	20230531	145500	59052350	27100	27100	27100	27100	0
391	20230531	145400	59052350	27100	27100	27100	27100	0
392	20230531	145300	59052350	27100	27100	27100	27100	0
393	20230531	145200	59052350	27100	27100	27100	27100	0
394	20230531	145100	59052350	27100	27100	27100	27100	0
395	20230531	145000	59052350	27100	27100	27100	27100	0
396	20230531	144900	59052350	27100	27100	27100	27100	1
397	20230531	144800	59025250	27100	27100	27100	27100	0
398	20230531	144700	59025250	27100	27100	27100	27100	0
399	20230531	144600	59025250	27100	27100	27100	27100	0
400	20230531	144500	59025250	27100	27100	27100	27100	0
401	20230531	144400	59025250	27100	27100	27100	27100	0
402	20230531	144300	59025250	27100	27050	27100	27050	80
403	20230531	144200	56860600	27050	27050	27050	27050	0
404	20230531	144100	56860600	27050	27050	27050	27050	0
405	20230531	144000	56860600	27050	27050	27050	27050	0
406	20230531	143900	56860600	27050	27050	27050	27050	0
407	20230531	143800	56860600	27050	27050	27050	27050	0
408	20230531	143700	56860600	27050	27050	27050	27050	0
409	20230531	143600	56860600	27050	27050	27050	27050	0
410	20230531	143500	56860600	27050	27050	27050	27050	0
411	20230531	143400	56860600	27050	27050	27050	27050	0
412	20230531	143300	56860600	27050	27000	27050	27000	10
413	20230531	143200	56590150	27050	27050	27050	27050	16
414	20230531	143100	56157350	27050	27050	27050	27050	0
415	20230531	143000	56157350	27050	27050	27050	27050	0
416	20230531	142900	56157350	27050	27050	27050	27050	8
417	20230531	142800	55940950	27100	27100	27100	27100	0
418	20230531	142700	55940950	27100	27100	27100	27100	0
419	20230531	142600	55940950	27100	27100	27100	27100	0
420	20230531	142500	55940950	27100	27100	27100	27100	0
421	20230531	142400	55940950	27100	27100	27100	27100	0
422	20230531	142300	55940950	27100	27100	27100	27100	0
423	20230531	142200	55940950	27100	27100	27100	27100	0
424	20230531	142100	55940950	27100	27100	27100	27100	0
425	20230531	142000	55940950	27100	27100	27100	27100	0
426	20230531	141900	55940950	27100	27100	27100	27100	0
427	20230531	141800	55940950	27100	27100	27100	27100	0
428	20230531	141700	55940950	27100	27100	27100	27100	0
429	20230531	141600	55940950	27100	27100	27100	27100	0
430	20230531	141500	55940950	27100	27100	27100	27100	2
431	20230531	141400	55886750	27100	27100	27100	27100	0
432	20230531	141300	55886750	27100	27100	27100	27100	0
433	20230531	141200	55886750	27100	27100	27100	27100	0
434	20230531	141100	55886750	27100	27100	27100	27100	0
435	20230531	141000	55886750	27100	27100	27100	27100	0
436	20230531	140900	55886750	27100	27100	27100	27100	0
437	20230531	140800	55886750	27100	27100	27100	27100	0
438	20230531	140700	55886750	27100	27100	27100	27100	0
439	20230531	140600	55886750	27100	27100	27100	27100	0
440	20230531	140500	55886750	27100	27100	27100	27100	0
441	20230531	140400	55886750	27100	27100	27100	27100	0
442	20230531	140300	55886750	27100	27100	27100	27100	0
443	20230531	140200	55886750	27100	27100	27100	27100	0
444	20230531	140100	55886750	27100	27100	27100	27100	0
445	20230531	140000	55886750	27100	27100	27100	27100	0
446	20230531	135900	55886750	27100	27100	27100	27100	0
447	20230531	135800	55886750	27100	27100	27100	27100	0
448	20230531	135700	55886750	27100	27100	27100	27100	0
449	20230531	135600	55886750	27100	27100	27100	27100	0
450	20230531	135500	55886750	27100	27100	27100	27100	0
451	20230531	135400	55886750	27100	27100	27100	27100	0
452	20230531	135300	55886750	27100	27100	27100	27100	0
453	20230531	135200	55886750	27100	27100	27100	27100	0
454	20230531	135100	55886750	27100	27100	27100	27100	0
455	20230531	135000	55886750	27100	27100	27100	27100	0
456	20230531	134900	55886750	27100	27100	27100	27100	0
457	20230531	134800	55886750	27100	27100	27100	27100	0
458	20230531	134700	55886750	27100	27100	27100	27100	0
459	20230531	134600	55886750	27100	27100	27100	27100	0
460	20230531	134500	55886750	27100	27100	27100	27100	0
461	20230531	134400	55886750	27100	27100	27100	27100	0
462	20230531	134300	55886750	27100	27100	27100	27100	0
463	20230531	134200	55886750	27100	27100	27100	27100	0
464	20230531	134100	55886750	27100	27100	27100	27100	0
465	20230531	134000	55886750	27100	27100	27100	27100	0
466	20230531	133900	55886750	27100	27100	27100	27100	0
467	20230531	133800	55886750	27100	27100	27100	27100	0
468	20230531	133700	55886750	27100	27100	27100	27100	0
469	20230531	133600	55886750	27100	27100	27100	27100	0
470	20230531	133500	55886750	27100	27100	27100	27100	0
471	20230531	133400	55886750	27100	27100	27100	27100	0
472	20230531	133300	55886750	27100	27100	27100	27100	0
473	20230531	133200	55886750	27100	27100	27100	27100	0
474	20230531	133100	55886750	27100	27100	27100	27100	0
475	20230531	133000	55886750	27100	27100	27100	27100	0
476	20230531	132900	55886750	27100	27100	27100	27100	0
477	20230531	132800	55886750	27100	27100	27100	27100	0
478	20230531	132700	55886750	27100	27100	27100	27100	0
479	20230531	132600	55886750	27100	27100	27100	27100	0
480	20230531	132500	55886750	27100	27100	27100	27100	0
481	20230531	132400	55886750	27100	27100	27100	27100	0
482	20230531	132300	55886750	27100	27100	27100	27100	6
483	20230531	132200	55724150	27100	27100	27100	27100	0
484	20230531	132100	55724150	27100	27100	27100	27100	0
485	20230531	132000	55724150	27100	27100	27100	27100	0
486	20230531	131900	55724150	27100	27100	27100	27100	0
487	20230531	131800	55724150	27100	27100	27100	27100	0
488	20230531	131700	55724150	27100	27100	27100	27100	0
489	20230531	131600	55724150	27100	27100	27100	27100	0
490	20230531	131500	55724150	27100	27100	27100	27100	0
491	20230531	131400	55724150	27100	26850	27100	26850	6
492	20230531	131300	55562700	27150	27150	27150	27150	0
493	20230531	131200	55562700	27150	27150	27150	27150	0
494	20230531	131100	55562700	27150	27100	27150	27100	5
495	20230531	131000	55427000	27150	26750	27150	26700	20
496	20230531	130900	54892500	26700	26900	26900	26700	31
497	20230531	130800	54061750	27100	27100	27100	27100	0
498	20230531	130700	54061750	27100	27100	27100	27100	0
499	20230531	130600	54061750	27100	27100	27100	27100	0
500	20230531	130500	54061750	27100	27100	27100	27100	0
501	20230531	130400	54061750	27100	27100	27100	27100	0
502	20230531	130300	54061750	27100	27100	27100	27100	0
503	20230531	130200	54061750	27100	27100	27100	27100	1
504	20230531	130100	54034650	26950	26950	26950	26950	0
505	20230531	130000	54034650	26950	26950	26950	26950	0
506	20230531	125900	54034650	26950	26950	26950	26950	1
507	20230531	125800	54007700	27100	27100	27100	27100	0
508	20230531	125700	54007700	27100	27100	27100	27100	35
509	20230531	125600	53059200	27100	27100	27100	27100	0
510	20230531	125500	53059200	27100	27100	27100	27100	0
511	20230531	125400	53059200	27100	27100	27100	27100	0
512	20230531	125300	53059200	27100	27100	27100	27100	0
513	20230531	125200	53059200	27100	27100	27100	27100	1
514	20230531	125100	53032100	26900	26900	26900	26900	0
515	20230531	125000	53032100	26900	26900	26900	26900	0
516	20230531	124900	53032100	26900	26900	26900	26900	0
517	20230531	124800	53032100	26900	26900	26900	26900	0
518	20230531	124700	53032100	26900	26900	26900	26900	0
519	20230531	124600	53032100	26900	26900	26900	26900	0
520	20230531	124500	53032100	26900	26900	26900	26900	0
521	20230531	124400	53032100	26900	26900	26900	26900	0
522	20230531	124300	53032100	26900	26900	26900	26900	0
523	20230531	124200	53032100	26900	26900	26900	26900	1
524	20230531	124100	53005200	27200	27200	27200	27200	0
525	20230531	124000	53005200	27200	27200	27200	27200	0
526	20230531	123900	53005200	27200	27200	27200	27200	0
527	20230531	123800	53005200	27200	27200	27200	27200	0
528	20230531	123700	53005200	27200	27200	27200	27200	0
529	20230531	123600	53005200	27200	27150	27200	27150	22
530	20230531	123500	52407400	27200	27200	27200	27200	0
531	20230531	123400	52407400	27200	27200	27200	27200	0
532	20230531	123300	52407400	27200	27200	27200	27200	0
533	20230531	123200	52407400	27200	27200	27200	27200	0
534	20230531	123100	52407400	27200	27200	27200	27200	0
535	20230531	123000	52407400	27200	27200	27200	27200	0
536	20230531	122900	52407400	27200	27200	27200	27200	0
537	20230531	122800	52407400	27200	27200	27200	27200	0
538	20230531	122700	52407400	27200	27200	27200	27200	0
539	20230531	122600	52407400	27200	27200	27200	27200	0
540	20230531	122500	52407400	27200	27200	27200	27200	0
541	20230531	122400	52407400	27200	27200	27200	27200	0
542	20230531	122300	52407400	27200	27050	27200	27050	150
543	20230531	122200	48332900	26900	26900	26900	26900	12
544	20230531	122100	48010100	26700	26700	26700	26700	10
545	20230531	122000	47743100	26700	26700	26700	26700	0
546	20230531	121900	47743100	26700	26700	26700	26700	0
547	20230531	121800	47743100	26700	26700	26700	26700	3
548	20230531	121700	47663000	26900	26900	26900	26900	0
549	20230531	121600	47663000	26900	26900	26900	26900	0
550	20230531	121500	47663000	26900	26900	26900	26900	0
551	20230531	121400	47663000	26900	26900	26900	26900	0
552	20230531	121300	47663000	26900	26900	26900	26900	0
553	20230531	121200	47663000	26900	26900	26900	26900	0
554	20230531	121100	47663000	26900	26900	26900	26900	20
555	20230531	121000	47125000	26900	26850	26900	26850	73
556	20230531	120900	45162950	26750	26750	26750	26750	0
557	20230531	120800	45162950	26750	26750	26750	26750	0
558	20230531	120700	45162950	26750	26750	26750	26750	0
559	20230531	120600	45162950	26750	26750	26750	26750	0
560	20230531	120500	45162950	26750	26750	26750	26750	0
561	20230531	120400	45162950	26750	26750	26750	26750	0
562	20230531	120300	45162950	26750	26750	26750	26750	2
563	20230531	120200	45109450	26600	26600	26600	26600	0
564	20230531	120100	45109450	26600	26600	26600	26600	0
565	20230531	120000	45109450	26600	26900	26900	26600	508
566	20230531	115900	31518250	26950	26950	26950	26950	154
567	20230531	115800	27367950	27000	27000	27000	27000	0
568	20230531	115700	27367950	27000	27000	27000	27000	0
569	20230531	115600	27367950	27000	27000	27000	27000	0
570	20230531	115500	27367950	27000	27000	27000	27000	11
571	20230531	115400	27070950	26900	26900	26900	26900	0
572	20230531	115300	27070950	26900	26900	26900	26900	0
573	20230531	115200	27070950	26900	26900	26900	26900	0
574	20230531	115100	27070950	26900	26900	26900	26900	0
575	20230531	115000	27070950	26900	26900	26900	26900	0
576	20230531	114900	27070950	26900	26900	26900	26900	0
577	20230531	114800	27070950	26900	26900	26900	26900	0
578	20230531	114700	27070950	26900	26900	26900	26900	0
579	20230531	114600	27070950	26900	26900	26900	26900	0
580	20230531	114500	27070950	26900	26900	26900	26900	0
581	20230531	114400	27070950	26900	26900	26900	26900	0
582	20230531	114300	27070950	26900	26900	26900	26900	0
583	20230531	114200	27070950	26900	26900	26900	26900	9
584	20230531	114100	26828850	27000	27000	27000	27000	10
585	20230531	114000	26558850	27000	27000	27000	27000	0
586	20230531	113900	26558850	27000	27000	27000	27000	0
587	20230531	113800	26558850	27000	27000	27000	27000	1
588	20230531	113700	26531850	27150	27150	27150	27150	6
589	20230531	113600	26368950	27000	27200	27200	27000	2
590	20230531	113500	26314750	27150	27150	27150	27150	1
591	20230531	113400	26287600	27150	27150	27150	27150	1
592	20230531	113300	26260450	27200	26850	27200	26850	509
593	20230531	113200	12489150	26800	26800	26800	26800	0
594	20230531	113100	12489150	26800	26800	26800	26800	0
595	20230531	113000	12489150	26800	26800	26800	26800	0
596	20230531	112900	12489150	26800	26800	26800	26800	0
597	20230531	112800	12489150	26800	26800	26800	26800	0
598	20230531	112700	12489150	26800	26800	26800	26800	0
599	20230531	112600	12489150	26800	26800	26800	26800	0
600	20230531	112500	12489150	26800	26800	26800	26800	0
601	20230531	112400	12489150	26800	26800	26800	26800	1
602	20230531	112300	12462350	26800	26800	26800	26800	9
603	20230531	112200	12221150	26800	26800	26800	26800	0
604	20230531	112100	12221150	26800	26800	26800	26800	0
605	20230531	112000	12221150	26800	26800	26800	26800	0
606	20230531	111900	12221150	26800	26800	26800	26800	60
607	20230531	111800	10613150	26750	26750	26750	26750	0
608	20230531	111700	10613150	26750	26750	26750	26750	0
609	20230531	111600	10613150	26750	26750	26750	26750	0
610	20230531	111500	10613150	26750	26750	26750	26750	0
611	20230531	111400	10613150	26750	26750	26750	26750	0
612	20230531	111300	10613150	26750	26750	26750	26750	0
613	20230531	111200	10613150	26750	26750	26750	26750	0
614	20230531	111100	10613150	26750	26750	26750	26750	0
615	20230531	111000	10613150	26750	26750	26750	26750	0
616	20230531	110900	10613150	26750	26750	26750	26750	0
617	20230531	110800	10613150	26750	26750	26750	26750	0
618	20230531	110700	10613150	26750	26750	26750	26750	0
619	20230531	110600	10613150	26750	26750	26750	26750	0
620	20230531	110500	10613150	26750	26750	26750	26750	0
621	20230531	110400	10613150	26750	26750	26750	26750	0
622	20230531	110300	10613150	26750	26750	26750	26750	0
623	20230531	110200	10613150	26750	26750	26750	26750	0
624	20230531	110100	10613150	26750	26750	26750	26750	0
625	20230531	110000	10613150	26750	26750	26750	26750	2
626	20230531	105900	10559650	26800	26800	26800	26800	0
627	20230531	105800	10559650	26800	26800	26800	26800	0
628	20230531	105700	10559650	26800	26800	26800	26800	0
629	20230531	105600	10559650	26800	26800	26800	26800	2
630	20230531	105500	10506050	26800	26800	26800	26800	0
631	20230531	105400	10506050	26800	26800	26800	26800	0
632	20230531	105300	10506050	26800	26800	26800	26800	0
633	20230531	105200	10506050	26800	26800	26800	26800	4
634	20230531	105100	10398850	26800	26800	26800	26800	0
635	20230531	105000	10398850	26800	26800	26800	26800	0
636	20230531	104900	10398850	26800	26800	26800	26800	0
637	20230531	104800	10398850	26800	26800	26800	26800	0
638	20230531	104700	10398850	26800	26800	26800	26800	0
639	20230531	104600	10398850	26800	26800	26800	26800	0
640	20230531	104500	10398850	26800	26800	26800	26800	0
641	20230531	104400	10398850	26800	26800	26800	26800	0
642	20230531	104300	10398850	26800	26800	26800	26800	0
643	20230531	104200	10398850	26800	26800	26800	26800	0
644	20230531	104100	10398850	26800	26800	26800	26800	0
645	20230531	104000	10398850	26800	26800	26800	26800	0
646	20230531	103900	10398850	26800	26800	26800	26800	46
647	20230531	103800	9166050	26800	26800	26800	26800	0
648	20230531	103700	9166050	26800	26800	26800	26800	0
649	20230531	103600	9166050	26800	26800	26800	26800	0
650	20230531	103500	9166050	26800	26800	26800	26800	0
651	20230531	103400	9166050	26800	26800	26800	26800	0
652	20230531	103300	9166050	26800	26800	26800	26800	0
653	20230531	103200	9166050	26800	26800	26800	26800	0
654	20230531	103100	9166050	26800	26800	26800	26800	0
655	20230531	103000	9166050	26800	26800	26800	26800	0
656	20230531	102900	9166050	26800	26800	26800	26800	0
657	20230531	102800	9166050	26800	26800	26800	26800	0
658	20230531	102700	9166050	26800	26800	26800	26800	0
659	20230531	102600	9166050	26800	26800	26800	26800	0
660	20230531	102500	9166050	26800	26800	26800	26800	0
661	20230531	102400	9166050	26800	26800	26800	26800	0
662	20230531	102300	9166050	26800	26800	26800	26800	0
663	20230531	102200	9166050	26800	26800	26800	26800	0
664	20230531	102100	9166050	26800	26800	26800	26800	0
665	20230531	102000	9166050	26800	26800	26800	26800	0
666	20230531	101900	9166050	26800	26800	26800	26800	75
667	20230531	101800	7156050	26800	26800	26800	26800	0
668	20230531	101700	7156050	26800	26800	26800	26800	0
669	20230531	101600	7156050	26800	26800	26800	26800	0
670	20230531	101500	7156050	26800	26800	26800	26800	0
671	20230531	101400	7156050	26800	26800	26800	26800	0
672	20230531	101300	7156050	26800	26800	26800	26800	35
673	20230531	101200	6218050	26800	26800	26800	26800	0
674	20230531	101100	6218050	26800	26800	26800	26800	0
675	20230531	101000	6218050	26800	26800	26800	26800	0
676	20230531	100900	6218050	26800	26800	26800	26800	0
677	20230531	100800	6218050	26800	26800	26800	26800	0
678	20230531	100700	6218050	26800	26800	26800	26800	5
679	20230531	100600	6084050	26800	26800	26800	26800	0
680	20230531	100500	6084050	26800	26800	26800	26800	0
681	20230531	100400	6084050	26800	26800	26800	26800	65
682	20230531	100300	4342050	26700	26700	26700	26700	0
683	20230531	100200	4342050	26700	26700	26700	26700	0
684	20230531	100100	4342050	26700	26700	26700	26700	0
685	20230531	100000	4342050	26700	26700	26700	26700	0
686	20230531	095900	4342050	26700	26700	26700	26700	0
687	20230531	095800	4342050	26700	26700	26700	26700	0
688	20230531	095700	4342050	26700	26700	26700	26700	0
689	20230531	095600	4342050	26700	26700	26700	26700	0
690	20230531	095500	4342050	26700	26700	26700	26700	0
691	20230531	095400	4342050	26700	26700	26700	26700	0
692	20230531	095300	4342050	26700	26700	26700	26700	0
693	20230531	095200	4342050	26700	26700	26700	26700	0
694	20230531	095100	4342050	26700	26700	26700	26700	0
695	20230531	095000	4342050	26700	26700	26700	26700	0
696	20230531	094900	4342050	26700	26700	26700	26700	0
697	20230531	094800	4342050	26700	26700	26700	26700	0
698	20230531	094700	4342050	26700	26700	26700	26700	0
699	20230531	094600	4342050	26700	26700	26700	26700	0
700	20230531	094500	4342050	26700	26700	26700	26700	0
701	20230531	094400	4342050	26700	26700	26700	26700	0
702	20230531	094300	4342050	26700	26700	26700	26700	0
703	20230531	094200	4342050	26700	26700	26700	26700	0
704	20230531	094100	4342050	26700	26700	26700	26700	0
705	20230531	094000	4342050	26700	26700	26700	26700	13
706	20230531	093900	3994950	26700	26700	26700	26700	0
707	20230531	093800	3994950	26700	26700	26700	26700	0
708	20230531	093700	3994950	26700	26700	26700	26700	0
709	20230531	093600	3994950	26700	26700	26700	26700	0
710	20230531	093500	3994950	26700	26700	26700	26700	0
711	20230531	093400	3994950	26700	26700	26700	26700	0
712	20230531	093300	3994950	26700	26700	26700	26700	0
713	20230531	093200	3994950	26700	26700	26700	26700	0
714	20230531	093100	3994950	26700	26700	26700	26700	0
715	20230531	093000	3994950	26700	26700	26700	26700	0
716	20230531	092900	3994950	26700	26700	26700	26700	0
717	20230531	092800	3994950	26700	26700	26700	26700	0
718	20230531	092700	3994950	26700	26700	26700	26700	0
719	20230531	092600	3994950	26700	26700	26700	26700	0
720	20230531	092500	3994950	26700	26700	26700	26700	0
721	20230531	092400	3994950	26700	26700	26700	26700	0
722	20230531	092300	3994950	26700	26700	26700	26700	21
723	20230531	092200	3434250	26600	26600	26600	26600	50
724	20230531	092100	2104250	26600	26600	26600	26600	0
725	20230531	092000	2104250	26600	26600	26600	26600	0
726	20230531	091900	2104250	26600	26600	26600	26600	43
727	20230531	091800	960450	26650	26650	26650	26650	0
728	20230531	091700	960450	26650	26650	26650	26650	0
729	20230531	091600	960450	26650	26650	26650	26650	0
730	20230531	091500	960450	26650	26650	26650	26650	0
731	20230531	091400	960450	26650	26650	26650	26650	0
732	20230531	091300	960450	26650	26650	26650	26650	0
733	20230531	091200	960450	26650	26650	26650	26650	0
734	20230531	091100	960450	26650	26650	26650	26650	0
735	20230531	091000	960450	26650	26650	26650	26650	0
736	20230531	090900	960450	26650	26650	26650	26650	15
737	20230531	090800	560700	26700	26700	26700	26700	0
738	20230531	090700	560700	26700	26700	26700	26700	0
739	20230531	090600	560700	26700	26700	26700	26700	0
740	20230531	090500	560700	26700	26700	26700	26700	0
741	20230531	090400	560700	26700	26700	26700	26700	0
742	20230531	090300	560700	26700	26700	26700	26700	0
743	20230531	090200	560700	26700	26700	26700	26700	0
744	20230531	090100	560700	26700	26700	26700	26700	0
745	20230531	090000	560700	26700	26700	26700	26700	21