KissMeData/003350/min/candle-20230530.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230530	182200	362354900	24100	24100	24100	24100	330
3	20230530	182100	362354900	24100	24100	24100	24100	0
4	20230530	182000	362354900	24100	24100	24100	24100	0
5	20230530	181900	362354900	24100	24100	24100	24100	0
6	20230530	181800	362354900	24100	24100	24100	24100	0
7	20230530	181700	362354900	24100	24100	24100	24100	0
8	20230530	181600	362354900	24100	24100	24100	24100	0
9	20230530	181500	362354900	24100	24100	24100	24100	0
10	20230530	181400	362354900	24100	24100	24100	24100	0
11	20230530	181300	362354900	24100	24100	24100	24100	0
12	20230530	181200	362354900	24100	24100	24100	24100	0
13	20230530	181100	362354900	24100	24100	24100	24100	0
14	20230530	181000	362354900	24100	24100	24100	24100	0
15	20230530	180900	362354900	24100	24100	24100	24100	0
16	20230530	180800	362354900	24100	24100	24100	24100	0
17	20230530	180700	362354900	24100	24100	24100	24100	0
18	20230530	180600	362354900	24100	24100	24100	24100	0
19	20230530	180500	362354900	24100	24100	24100	24100	0
20	20230530	180400	362354900	24100	24100	24100	24100	0
21	20230530	180300	362354900	24100	24100	24100	24100	0
22	20230530	180200	362354900	24100	24100	24100	24100	0
23	20230530	180100	362354900	24100	24100	24100	24100	0
24	20230530	180000	362354900	24100	24100	24100	24100	0
25	20230530	175900	362354900	24100	24100	24100	24100	0
26	20230530	175800	362354900	24100	24100	24100	24100	0
27	20230530	175700	362354900	24100	24100	24100	24100	0
28	20230530	175600	362354900	24100	24100	24100	24100	0
29	20230530	175500	362354900	24100	24100	24100	24100	0
30	20230530	175400	362354900	24100	24100	24100	24100	0
31	20230530	175300	362354900	24100	24100	24100	24100	0
32	20230530	175200	362354900	24100	24100	24100	24100	330
33	20230530	175100	362354900	24100	24100	24100	24100	0
34	20230530	175000	362354900	24100	24100	24100	24100	0
35	20230530	174900	362354900	24100	24100	24100	24100	0
36	20230530	174800	362354900	24100	24100	24100	24100	0
37	20230530	174700	362354900	24100	24100	24100	24100	0
38	20230530	174600	362354900	24100	24100	24100	24100	0
39	20230530	174500	362354900	24100	24100	24100	24100	0
40	20230530	174400	362354900	24100	24100	24100	24100	0
41	20230530	174300	362354900	24100	24100	24100	24100	0
42	20230530	174200	362354900	24100	24100	24100	24100	0
43	20230530	174100	362354900	24100	24100	24100	24100	0
44	20230530	174000	362354900	24100	24100	24100	24100	0
45	20230530	173900	362354900	24100	24100	24100	24100	0
46	20230530	173800	362354900	24100	24100	24100	24100	0
47	20230530	173700	362354900	24100	24100	24100	24100	0
48	20230530	173600	362354900	24100	24100	24100	24100	0
49	20230530	173500	362354900	24100	24100	24100	24100	0
50	20230530	173400	362354900	24100	24100	24100	24100	0
51	20230530	173300	362354900	24100	24100	24100	24100	0
52	20230530	173200	362354900	24100	24100	24100	24100	0
53	20230530	173100	362354900	24100	24100	24100	24100	0
54	20230530	173000	362354900	24100	24100	24100	24100	0
55	20230530	172900	362354900	24100	24100	24100	24100	0
56	20230530	172800	362354900	24100	24100	24100	24100	0
57	20230530	172700	362354900	24100	24100	24100	24100	0
58	20230530	172600	362354900	24100	24100	24100	24100	0
59	20230530	172500	362354900	24100	24100	24100	24100	0
60	20230530	172400	362354900	24100	24100	24100	24100	0
61	20230530	172300	362354900	24100	24100	24100	24100	0
62	20230530	172200	362354900	24100	24100	24100	24100	330
63	20230530	172100	362354900	24100	24100	24100	24100	0
64	20230530	172000	362354900	24100	24100	24100	24100	0
65	20230530	171900	362354900	24100	24100	24100	24100	0
66	20230530	171800	362354900	24100	24100	24100	24100	0
67	20230530	171700	362354900	24100	24100	24100	24100	0
68	20230530	171600	362354900	24100	24100	24100	24100	0
69	20230530	171500	362354900	24100	24100	24100	24100	0
70	20230530	171400	362354900	24100	24100	24100	24100	0
71	20230530	171300	362354900	24100	24100	24100	24100	0
72	20230530	171200	362354900	24100	24100	24100	24100	0
73	20230530	171100	362354900	24100	24100	24100	24100	0
74	20230530	171000	362354900	24100	24100	24100	24100	0
75	20230530	170900	362354900	24100	24100	24100	24100	0
76	20230530	170800	362354900	24100	24100	24100	24100	0
77	20230530	170700	362354900	24100	24100	24100	24100	0
78	20230530	170600	362354900	24100	24100	24100	24100	0
79	20230530	170500	362354900	24100	24100	24100	24100	0
80	20230530	170400	362354900	24100	24100	24100	24100	0
81	20230530	170300	362354900	24100	24100	24100	24100	0
82	20230530	170200	362354900	24100	24100	24100	24100	0
83	20230530	170100	362354900	24100	24100	24100	24100	0
84	20230530	170000	362354900	24100	24100	24100	24100	0
85	20230530	165900	362354900	24100	24100	24100	24100	0
86	20230530	165800	362354900	24100	24100	24100	24100	0
87	20230530	165700	362354900	24100	24100	24100	24100	0
88	20230530	165600	362354900	24100	24100	24100	24100	0
89	20230530	165500	362354900	24100	24100	24100	24100	0
90	20230530	165400	362354900	24100	24100	24100	24100	0
91	20230530	165300	362354900	24100	24100	24100	24100	0
92	20230530	165200	362354900	24100	24100	24100	24100	330
93	20230530	165100	362354900	24100	24100	24100	24100	0
94	20230530	165000	362354900	24100	24100	24100	24100	0
95	20230530	164900	362354900	24100	24100	24100	24100	0
96	20230530	164800	362354900	24100	24100	24100	24100	0
97	20230530	164700	362354900	24100	24100	24100	24100	0
98	20230530	164600	362354900	24100	24100	24100	24100	0
99	20230530	164500	362354900	24100	24100	24100	24100	0
100	20230530	164400	362354900	24100	24100	24100	24100	0
101	20230530	164300	362354900	24100	24100	24100	24100	0
102	20230530	164200	362354900	24100	24100	24100	24100	0
103	20230530	164100	362354900	24100	24100	24100	24100	0
104	20230530	164000	362354900	24100	24100	24100	24100	0
105	20230530	163900	362354900	24100	24100	24100	24100	0
106	20230530	163800	362354900	24100	24100	24100	24100	0
107	20230530	163700	362354900	24100	24100	24100	24100	0
108	20230530	163600	362354900	24100	24100	24100	24100	0
109	20230530	163500	362354900	24100	24100	24100	24100	0
110	20230530	163400	362354900	24100	24100	24100	24100	0
111	20230530	163300	362354900	24100	24100	24100	24100	0
112	20230530	163200	362354900	24100	24100	24100	24100	0
113	20230530	163100	362354900	24100	24100	24100	24100	0
114	20230530	163000	362354900	24100	24100	24100	24100	0
115	20230530	162900	362354900	24100	24100	24100	24100	0
116	20230530	162800	362354900	24100	24100	24100	24100	0
117	20230530	162700	362354900	24100	24100	24100	24100	0
118	20230530	162600	362354900	24100	24100	24100	24100	0
119	20230530	162500	362354900	24100	24100	24100	24100	0
120	20230530	162400	362354900	24100	24100	24100	24100	0
121	20230530	162300	362354900	24100	24100	24100	24100	0
122	20230530	162200	362354900	24100	24100	24100	24100	330
123	20230530	162100	362354900	24100	24100	24100	24100	0
124	20230530	162000	362354900	24100	24100	24100	24100	0
125	20230530	161900	362354900	24100	24100	24100	24100	0
126	20230530	161800	362354900	24100	24100	24100	24100	0
127	20230530	161700	362354900	24100	24100	24100	24100	0
128	20230530	161600	362354900	24100	24100	24100	24100	0
129	20230530	161500	362354900	24100	24100	24100	24100	0
130	20230530	161400	362354900	24100	24100	24100	24100	0
131	20230530	161300	362354900	24100	24100	24100	24100	0
132	20230530	161200	362354900	24100	24100	24100	24100	0
133	20230530	161100	362354900	24100	24100	24100	24100	0
134	20230530	161000	362354900	24100	24100	24100	24100	0
135	20230530	160900	362354900	24100	24100	24100	24100	0
136	20230530	160800	362354900	24100	24100	24100	24100	0
137	20230530	160700	362354900	24100	24100	24100	24100	0
138	20230530	160600	362354900	24100	24100	24100	24100	0
139	20230530	160500	362354900	24100	24100	24100	24100	0
140	20230530	160400	362354900	24100	24100	24100	24100	0
141	20230530	160300	362354900	24100	24100	24100	24100	0
142	20230530	160200	362354900	24100	24100	24100	24100	0
143	20230530	160100	362354900	24100	24100	24100	24100	0
144	20230530	160000	362354900	24100	24100	24100	24100	0
145	20230530	155900	362354900	24100	24100	24100	24100	0
146	20230530	155800	362354900	24100	24100	24100	24100	0
147	20230530	155700	362354900	24100	24100	24100	24100	0
148	20230530	155600	362354900	24100	24100	24100	24100	0
149	20230530	155500	362354900	24100	24100	24100	24100	0
150	20230530	155400	362354900	24100	24100	24100	24100	0
151	20230530	155300	362354900	24100	24100	24100	24100	0
152	20230530	155200	362354900	24100	24100	24100	24100	330
153	20230530	155100	362354900	24100	24100	24100	24100	0
154	20230530	155000	362354900	24100	24100	24100	24100	0
155	20230530	154900	362354900	24100	24100	24100	24100	0
156	20230530	154800	362354900	24100	24100	24100	24100	0
157	20230530	154700	362354900	24100	24100	24100	24100	0
158	20230530	154600	362354900	24100	24100	24100	24100	0
159	20230530	154500	362354900	24100	24100	24100	24100	0
160	20230530	154400	362354900	24100	24100	24100	24100	0
161	20230530	154300	362354900	24100	24100	24100	24100	0
162	20230530	154200	362354900	24100	24100	24100	24100	0
163	20230530	154100	362354900	24100	24100	24100	24100	0
164	20230530	154000	362354900	24100	24100	24100	24100	0
165	20230530	153900	362354900	24100	24100	24100	24100	0
166	20230530	153800	362354900	24100	24100	24100	24100	0
167	20230530	153700	362354900	24100	24100	24100	24100	0
168	20230530	153600	362354900	24100	24100	24100	24100	0
169	20230530	153500	362354900	24100	24100	24100	24100	0
170	20230530	153400	362354900	24100	24100	24100	24100	0
171	20230530	153300	362354900	24100	24100	24100	24100	0
172	20230530	153200	362354900	24100	24100	24100	24100	0
173	20230530	153100	362354900	24100	24100	24100	24100	0
174	20230530	153000	362354900	24100	24100	24100	24100	330
175	20230530	152900	354401900	24100	24100	24100	24100	0
176	20230530	152800	354401900	24100	24100	24100	24100	0
177	20230530	152700	354401900	24100	24100	24100	24100	0
178	20230530	152600	354401900	24100	24100	24100	24100	0
179	20230530	152500	354401900	24100	24100	24100	24100	0
180	20230530	152400	354401900	24100	24100	24100	24100	0
181	20230530	152300	354401900	24100	24100	24100	24100	0
182	20230530	152200	354401900	24100	24100	24100	24100	0
183	20230530	152100	354401900	24100	24100	24100	24100	0
184	20230530	152000	354401900	24100	24100	24100	24100	0
185	20230530	151900	354401900	24100	24150	24150	24100	305
186	20230530	151800	347051100	24150	24150	24200	24150	35
187	20230530	151700	346205700	24150	24150	24150	24150	55
188	20230530	151600	344877450	24150	24150	24150	24150	0
189	20230530	151500	344877450	24150	24200	24200	24150	248
190	20230530	151400	338888150	24150	24150	24150	24150	5
191	20230530	151300	338767400	24150	24150	24150	24150	1
192	20230530	151200	338743250	24250	24250	24250	24250	0
193	20230530	151100	338743250	24250	24250	24250	24200	34
194	20230530	151000	337920250	24250	24200	24300	24200	377
195	20230530	150900	328784700	24200	24200	24200	24200	3
196	20230530	150800	328712100	24150	24150	24150	24150	0
197	20230530	150700	328712100	24150	24200	24200	24150	6
198	20230530	150600	328567100	24150	24150	24150	24150	492
199	20230530	150500	316685300	24150	24100	24150	24100	425
200	20230530	150400	306437900	24100	24100	24100	24100	0
201	20230530	150300	306437900	24100	24100	24100	24100	1
202	20230530	150200	306413800	24100	24100	24100	24100	1
203	20230530	150100	306389700	24100	24100	24100	24100	7
204	20230530	150000	306221000	24100	24100	24100	24100	0
205	20230530	145900	306221000	24100	24100	24100	24100	0
206	20230530	145800	306221000	24100	24100	24100	24100	21
207	20230530	145700	305714900	24100	24100	24100	24100	0
208	20230530	145600	305714900	24100	24100	24100	24100	0
209	20230530	145500	305714900	24100	24100	24100	24100	0
210	20230530	145400	305714900	24100	24100	24100	24100	4
211	20230530	145300	305618500	24050	24050	24050	24050	5
212	20230530	145200	305498250	24050	24050	24050	24050	5
213	20230530	145100	305378000	24050	24050	24050	24050	0
214	20230530	145000	305378000	24050	24050	24050	24050	0
215	20230530	144900	305378000	24050	24050	24050	24050	31
216	20230530	144800	304632450	24050	24050	24050	24050	0
217	20230530	144700	304632450	24050	24050	24050	24050	0
218	20230530	144600	304632450	24050	24050	24050	24050	0
219	20230530	144500	304632450	24050	24050	24050	24050	0
220	20230530	144400	304632450	24050	24050	24050	24050	1
221	20230530	144300	304608400	24050	24050	24050	24050	0
222	20230530	144200	304608400	24050	24050	24050	24050	0
223	20230530	144100	304608400	24050	24100	24100	24050	35
224	20230530	144000	303765900	24100	24100	24100	24100	6
225	20230530	143900	303621300	24100	24100	24100	24100	245
226	20230530	143800	297716800	24100	24100	24100	24100	10
227	20230530	143700	297475800	24100	24100	24100	24100	0
228	20230530	143600	297475800	24100	24100	24100	24100	18
229	20230530	143500	297042000	24100	24100	24100	24100	4
230	20230530	143400	296945600	24100	24100	24100	24100	0
231	20230530	143300	296945600	24100	24100	24100	24100	0
232	20230530	143200	296945600	24100	24100	24100	24100	1
233	20230530	143100	296921500	24100	24100	24100	24100	0
234	20230530	143000	296921500	24100	24100	24100	24100	3
235	20230530	142900	296849200	24150	24150	24150	24150	1
236	20230530	142800	296825050	24000	24100	24100	24000	1400
237	20230530	142700	263190550	24150	24150	24150	24150	0
238	20230530	142600	263190550	24150	24150	24150	24150	15
239	20230530	142500	262828300	24150	24150	24150	24150	34
240	20230530	142400	262007200	24100	24100	24100	24100	120
241	20230530	142300	259115200	24100	24150	24150	24100	370
242	20230530	142200	250193800	24150	24150	24150	24150	0
243	20230530	142100	250193800	24150	24150	24150	24150	0
244	20230530	142000	250193800	24150	24150	24150	24150	0
245	20230530	141900	250193800	24150	24150	24150	24150	0
246	20230530	141800	250193800	24150	24150	24150	24150	0
247	20230530	141700	250193800	24150	24200	24200	24150	3
248	20230530	141600	250121300	24150	24150	24150	24150	0
249	20230530	141500	250121300	24150	24150	24150	24150	0
250	20230530	141400	250121300	24150	24150	24150	24150	30
251	20230530	141300	249396800	24150	24150	24150	24150	0
252	20230530	141200	249396800	24150	24150	24150	24150	150
253	20230530	141100	245774300	24150	24150	24150	24150	0
254	20230530	141000	245774300	24150	24150	24150	24150	0
255	20230530	140900	245774300	24150	24150	24150	24150	0
256	20230530	140800	245774300	24150	24150	24150	24150	0
257	20230530	140700	245774300	24150	24150	24150	24150	0
258	20230530	140600	245774300	24150	24150	24150	24150	0
259	20230530	140500	245774300	24150	24150	24150	24150	0
260	20230530	140400	245774300	24150	24150	24150	24150	0
261	20230530	140300	245774300	24150	24150	24150	24150	0
262	20230530	140200	245774300	24150	24150	24150	24150	2
263	20230530	140100	245726000	24100	24100	24100	24100	0
264	20230530	140000	245726000	24100	24150	24150	24100	25
265	20230530	135900	245122950	24100	24100	24100	24100	0
266	20230530	135800	245122950	24100	24100	24100	24100	0
267	20230530	135700	245122950	24100	24100	24100	24100	0
268	20230530	135600	245122950	24100	24100	24100	24100	0
269	20230530	135500	245122950	24100	24100	24100	24100	0
270	20230530	135400	245122950	24100	24100	24100	24100	0
271	20230530	135300	245122950	24100	24150	24150	24100	160
272	20230530	135200	241266450	24200	24200	24200	24200	0
273	20230530	135100	241266450	24200	24200	24200	24200	0
274	20230530	135000	241266450	24200	24200	24200	24200	0
275	20230530	134900	241266450	24200	24200	24200	24200	0
276	20230530	134800	241266450	24200	24200	24200	24200	0
277	20230530	134700	241266450	24200	24200	24200	24200	5
278	20230530	134600	241145450	24200	24200	24200	24200	0
279	20230530	134500	241145450	24200	24200	24200	24200	16
280	20230530	134400	240758250	24200	24200	24200	24200	0
281	20230530	134300	240758250	24200	24200	24200	24200	0
282	20230530	134200	240758250	24200	24200	24200	24200	0
283	20230530	134100	240758250	24200	24200	24200	24200	0
284	20230530	134000	240758250	24200	24200	24200	24200	0
285	20230530	133900	240758250	24200	24200	24200	24200	0
286	20230530	133800	240758250	24200	24200	24200	24200	0
287	20230530	133700	240758250	24200	24200	24200	24200	0
288	20230530	133600	240758250	24200	24200	24200	24200	2
289	20230530	133500	240709850	24100	24100	24100	24100	10
290	20230530	133400	240468850	24100	24200	24250	24100	22
291	20230530	133300	239938400	24100	24100	24100	24100	0
292	20230530	133200	239938400	24100	24100	24100	24100	0
293	20230530	133100	239938400	24100	24100	24100	24100	236
294	20230530	133000	234250800	24100	24100	24100	24100	0
295	20230530	132900	234250800	24100	24100	24100	24100	0
296	20230530	132800	234250800	24100	24100	24100	24100	0
297	20230530	132700	234250800	24100	24100	24100	24100	0
298	20230530	132600	234250800	24100	24150	24150	24100	100
299	20230530	132500	231839100	24200	24200	24200	24200	0
300	20230530	132400	231839100	24200	24200	24200	24200	1
301	20230530	132300	231814900	24200	24200	24200	24200	99
302	20230530	132200	229419100	24300	24300	24300	24300	0
303	20230530	132100	229419100	24300	24300	24300	24300	0
304	20230530	132000	229419100	24300	24300	24300	24300	0
305	20230530	131900	229419100	24300	24300	24300	24300	0
306	20230530	131800	229419100	24300	24300	24300	24300	0
307	20230530	131700	229419100	24300	24300	24300	24300	0
308	20230530	131600	229419100	24300	24300	24300	24300	0
309	20230530	131500	229419100	24300	24300	24300	24300	0
310	20230530	131400	229419100	24300	24300	24300	24300	0
311	20230530	131300	229419100	24300	24300	24300	24300	0
312	20230530	131200	229419100	24300	24300	24300	24300	0
313	20230530	131100	229419100	24300	24300	24300	24300	0
314	20230530	131000	229419100	24300	24300	24300	24300	0
315	20230530	130900	229419100	24300	24300	24300	24300	10
316	20230530	130800	229176100	24350	24350	24350	24350	0
317	20230530	130700	229176100	24350	24350	24350	24350	0
318	20230530	130600	229176100	24350	24350	24350	24350	0
319	20230530	130500	229176100	24350	24350	24350	24350	0
320	20230530	130400	229176100	24350	24350	24350	24350	0
321	20230530	130300	229176100	24350	24300	24350	24300	48
322	20230530	130200	228007900	24300	24300	24300	24300	118
323	20230530	130100	225140500	24350	24350	24350	24350	0
324	20230530	130000	225140500	24350	24350	24350	24350	0
325	20230530	125900	225140500	24350	24350	24350	24350	0
326	20230530	125800	225140500	24350	24350	24350	24350	1
327	20230530	125700	225116150	24300	24300	24300	24300	38
328	20230530	125600	224192750	24250	24250	24250	24250	0
329	20230530	125500	224192750	24250	24250	24250	24250	0
330	20230530	125400	224192750	24250	24250	24250	24250	15
331	20230530	125300	223829000	24250	24250	24250	24250	0
332	20230530	125200	223829000	24250	24250	24250	24250	0
333	20230530	125100	223829000	24250	24250	24250	24250	0
334	20230530	125000	223829000	24250	24250	24250	24250	0
335	20230530	124900	223829000	24250	24250	24250	24250	0
336	20230530	124800	223829000	24250	24250	24250	24250	0
337	20230530	124700	223829000	24250	24250	24250	24250	8
338	20230530	124600	223635000	24250	24250	24250	24250	2
339	20230530	124500	223586500	24250	24200	24250	24200	9
340	20230530	124400	223368450	24250	24250	24250	24250	0
341	20230530	124300	223368450	24250	24250	24250	24250	0
342	20230530	124200	223368450	24250	24250	24250	24250	0
343	20230530	124100	223368450	24250	24250	24250	24250	0
344	20230530	124000	223368450	24250	24250	24250	24250	0
345	20230530	123900	223368450	24250	24250	24250	24250	0
346	20230530	123800	223368450	24250	24250	24250	24250	0
347	20230530	123700	223368450	24250	24250	24250	24250	0
348	20230530	123600	223368450	24250	24250	24250	24250	0
349	20230530	123500	223368450	24250	24250	24250	24250	0
350	20230530	123400	223368450	24250	24250	24250	24250	0
351	20230530	123300	223368450	24250	24250	24250	24250	4
352	20230530	123200	223271450	24250	24250	24250	24250	0
353	20230530	123100	223271450	24250	24250	24250	24250	0
354	20230530	123000	223271450	24250	24250	24250	24250	0
355	20230530	122900	223271450	24250	24250	24250	24250	0
356	20230530	122800	223271450	24250	24250	24250	24250	0
357	20230530	122700	223271450	24250	24250	24250	24250	0
358	20230530	122600	223271450	24250	24250	24250	24250	0
359	20230530	122500	223271450	24250	24250	24250	24250	0
360	20230530	122400	223271450	24250	24250	24250	24250	0
361	20230530	122300	223271450	24250	24250	24250	24250	0
362	20230530	122200	223271450	24250	24250	24250	24250	0
363	20230530	122100	223271450	24250	24250	24250	24250	5
364	20230530	122000	223150200	24250	24250	24250	24250	115
365	20230530	121900	220361450	24250	24250	24250	24250	0
366	20230530	121800	220361450	24250	24250	24250	24250	100
367	20230530	121700	217936450	24200	24200	24200	24200	0
368	20230530	121600	217936450	24200	24200	24200	24200	0
369	20230530	121500	217936450	24200	24200	24200	24200	72
370	20230530	121400	216194050	24200	24200	24200	24200	0
371	20230530	121300	216194050	24200	24200	24200	24200	0
372	20230530	121200	216194050	24200	24200	24200	24200	0
373	20230530	121100	216194050	24200	24200	24200	24200	0
374	20230530	121000	216194050	24200	24200	24200	24200	1
375	20230530	120900	216169850	24100	24100	24100	24100	0
376	20230530	120800	216169850	24100	24100	24100	24100	0
377	20230530	120700	216169850	24100	24100	24100	24100	0
378	20230530	120600	216169850	24100	24100	24100	24100	0
379	20230530	120500	216169850	24100	24100	24100	24100	0
380	20230530	120400	216169850	24100	24100	24100	24100	0
381	20230530	120300	216169850	24100	24100	24100	24100	0
382	20230530	120200	216169850	24100	24100	24100	24100	0
383	20230530	120100	216169850	24100	24100	24100	24100	160
384	20230530	120000	212313850	24150	24150	24150	24150	10
385	20230530	115900	212072350	24150	24150	24150	24150	0
386	20230530	115800	212072350	24150	24150	24150	24150	0
387	20230530	115700	212072350	24150	24150	24150	24150	0
388	20230530	115600	212072350	24150	24150	24150	24150	0
389	20230530	115500	212072350	24150	24150	24150	24150	3
390	20230530	115400	211999900	24150	24150	24150	24150	0
391	20230530	115300	211999900	24150	24150	24150	24150	1
392	20230530	115200	211975750	24150	24150	24150	24150	0
393	20230530	115100	211975750	24150	24150	24150	24150	0
394	20230530	115000	211975750	24150	24150	24150	24150	4
395	20230530	114900	211879150	24100	24100	24100	24100	0
396	20230530	114800	211879150	24100	24100	24100	24100	162
397	20230530	114700	207974950	24150	24150	24150	24150	0
398	20230530	114600	207974950	24150	24150	24150	24150	0
399	20230530	114500	207974950	24150	24150	24150	24150	54
400	20230530	114400	206670850	24150	24150	24150	24150	20
401	20230530	114300	206187850	24150	24150	24150	24150	0
402	20230530	114200	206187850	24150	24150	24150	24150	0
403	20230530	114100	206187850	24150	24150	24150	24150	10
404	20230530	114000	205946350	24200	24200	24200	24200	0
405	20230530	113900	205946350	24200	24200	24200	24200	0
406	20230530	113800	205946350	24200	24200	24200	24200	0
407	20230530	113700	205946350	24200	24200	24200	24200	0
408	20230530	113600	205946350	24200	24200	24200	24200	0
409	20230530	113500	205946350	24200	24200	24200	24200	0
410	20230530	113400	205946350	24200	24200	24200	24200	0
411	20230530	113300	205946350	24200	24200	24200	24200	0
412	20230530	113200	205946350	24200	24200	24200	24200	0
413	20230530	113100	205946350	24200	24200	24200	24200	0
414	20230530	113000	205946350	24200	24200	24200	24200	0
415	20230530	112900	205946350	24200	24200	24200	24200	0
416	20230530	112800	205946350	24200	24200	24200	24200	0
417	20230530	112700	205946350	24200	24200	24200	24200	1
418	20230530	112600	205922150	24100	24100	24100	24100	0
419	20230530	112500	205922150	24100	24100	24100	24100	0
420	20230530	112400	205922150	24100	24100	24100	24100	0
421	20230530	112300	205922150	24100	24100	24100	24100	0
422	20230530	112200	205922150	24100	24100	24100	24100	0
423	20230530	112100	205922150	24100	24100	24100	24100	0
424	20230530	112000	205922150	24100	24100	24100	24100	0
425	20230530	111900	205922150	24100	24100	24100	24100	0
426	20230530	111800	205922150	24100	24100	24100	24100	100
427	20230530	111700	203512150	24100	24100	24100	24100	0
428	20230530	111600	203512150	24100	24100	24100	24100	0
429	20230530	111500	203512150	24100	24100	24100	24100	0
430	20230530	111400	203512150	24100	24100	24100	24100	0
431	20230530	111300	203512150	24100	24100	24100	24100	0
432	20230530	111200	203512150	24100	24100	24100	24100	0
433	20230530	111100	203512150	24100	24100	24100	24100	41
434	20230530	111000	202524050	24100	24100	24100	24100	0
435	20230530	110900	202524050	24100	24100	24100	24100	0
436	20230530	110800	202524050	24100	24100	24100	24100	0
437	20230530	110700	202524050	24100	24100	24100	24100	0
438	20230530	110600	202524050	24100	24100	24100	24100	0
439	20230530	110500	202524050	24100	24100	24100	24100	0
440	20230530	110400	202524050	24100	24100	24100	24100	0
441	20230530	110300	202524050	24100	24100	24100	24100	0
442	20230530	110200	202524050	24100	24100	24100	24100	0
443	20230530	110100	202524050	24100	24100	24100	24100	0
444	20230530	110000	202524050	24100	24050	24100	24050	10
445	20230530	105900	202283100	24100	24100	24100	24100	0
446	20230530	105800	202283100	24100	24100	24100	24100	0
447	20230530	105700	202283100	24100	24100	24100	24100	0
448	20230530	105600	202283100	24100	24100	24100	24100	0
449	20230530	105500	202283100	24100	24100	24100	24100	0
450	20230530	105400	202283100	24100	24100	24100	24100	2
451	20230530	105300	202234900	24000	24000	24000	24000	297
452	20230530	105200	195106900	24000	24000	24000	24000	0
453	20230530	105100	195106900	24000	24000	24000	24000	0
454	20230530	105000	195106900	24000	24000	24000	24000	100
455	20230530	104900	192706900	24000	24000	24000	24000	50
456	20230530	104800	191506900	24050	24050	24050	24050	113
457	20230530	104700	188789250	24050	24050	24050	24050	0
458	20230530	104600	188789250	24050	24050	24050	24050	0
459	20230530	104500	188789250	24050	24000	24050	24000	3
460	20230530	104400	188717150	24000	24000	24000	24000	5
461	20230530	104300	188597150	24000	24050	24050	24000	209
462	20230530	104200	183579400	24050	24050	24050	24050	90
463	20230530	104100	181414900	24050	24050	24050	24050	0
464	20230530	104000	181414900	24050	24050	24050	24050	0
465	20230530	103900	181414900	24050	24050	24050	24050	0
466	20230530	103800	181414900	24050	24050	24050	24050	193
467	20230530	103700	176773250	24050	24050	24050	24050	0
468	20230530	103600	176773250	24050	24050	24050	24050	0
469	20230530	103500	176773250	24050	24050	24050	24050	80
470	20230530	103400	174849250	24100	24100	24100	24100	20
471	20230530	103300	174367250	24100	24100	24100	24100	10
472	20230530	103200	174126250	24100	24100	24100	24100	5
473	20230530	103100	174005750	24100	24100	24100	24100	12
474	20230530	103000	173716550	24050	24050	24050	24050	0
475	20230530	102900	173716550	24050	24050	24050	24050	1
476	20230530	102800	173692500	24050	24050	24050	24050	0
477	20230530	102700	173692500	24050	24100	24100	24050	189
478	20230530	102600	169142550	24100	24100	24100	24100	0
479	20230530	102500	169142550	24100	24100	24100	24100	0
480	20230530	102400	169142550	24100	24100	24100	24100	5
481	20230530	102300	169022050	24100	24100	24100	24100	0
482	20230530	102200	169022050	24100	24100	24100	24100	0
483	20230530	102100	169022050	24100	24050	24100	24050	8
484	20230530	102000	168829600	24100	24100	24100	24100	9
485	20230530	101900	168612700	24100	24100	24100	24100	57
486	20230530	101800	167239000	24100	24150	24150	24100	50
487	20230530	101700	166033950	24150	24150	24150	24150	0
488	20230530	101600	166033950	24150	24150	24150	24150	3
489	20230530	101500	165961500	24150	24150	24150	24150	0
490	20230530	101400	165961500	24150	24150	24150	24150	0
491	20230530	101300	165961500	24150	24150	24150	24150	0
492	20230530	101200	165961500	24150	24150	24150	24150	1
493	20230530	101100	165937350	24100	24100	24100	24100	74
494	20230530	101000	164153950	24150	24150	24150	24150	70
495	20230530	100900	162463450	24200	24200	24200	24200	0
496	20230530	100800	162463450	24200	24200	24200	24200	0
497	20230530	100700	162463450	24200	24200	24200	24200	0
498	20230530	100600	162463450	24200	24200	24200	24200	0
499	20230530	100500	162463450	24200	24200	24200	24200	0
500	20230530	100400	162463450	24200	24200	24200	24200	0
501	20230530	100300	162463450	24200	24200	24200	24200	1
502	20230530	100200	162439250	24150	24150	24200	24150	6
503	20230530	100100	162294300	24200	24100	24200	24100	11
504	20230530	100000	162029100	24100	24100	24100	24100	60
505	20230530	095900	160583100	24050	24050	24050	24050	0
506	20230530	095800	160583100	24050	24050	24050	24050	0
507	20230530	095700	160583100	24050	24050	24050	24050	0
508	20230530	095600	160583100	24050	24050	24050	24050	20
509	20230530	095500	160102100	24100	24100	24100	24100	0
510	20230530	095400	160102100	24100	24100	24100	24100	20
511	20230530	095300	159620100	24000	24000	24000	24000	0
512	20230530	095200	159620100	24000	24000	24000	24000	0
513	20230530	095100	159620100	24000	24000	24000	24000	0
514	20230530	095000	159620100	24000	24000	24000	24000	0
515	20230530	094900	159620100	24000	24050	24050	24000	12
516	20230530	094800	159332000	24000	24000	24000	24000	0
517	20230530	094700	159332000	24000	24000	24100	24000	63
518	20230530	094600	157819500	24050	24050	24050	24050	1
519	20230530	094500	157795450	24050	24050	24050	24050	2
520	20230530	094400	157747350	24050	24050	24050	24000	428
521	20230530	094300	147475100	24050	24100	24100	24050	84
522	20230530	094200	145453450	24050	24050	24050	24050	151
523	20230530	094100	141821900	24050	24100	24100	24050	152
524	20230530	094000	138160900	24100	24100	24100	24100	171
525	20230530	093900	134039800	24150	24150	24150	24150	3
526	20230530	093800	133967350	24150	24200	24200	24150	119
527	20230530	093700	131093400	24250	24250	24250	24250	0
528	20230530	093600	131093400	24250	24250	24250	24250	4
529	20230530	093500	130996400	24150	24150	24150	24150	0
530	20230530	093400	130996400	24150	24150	24150	24150	0
531	20230530	093300	130996400	24150	24200	24200	24150	227
532	20230530	093200	125512500	24300	24300	24300	24300	0
533	20230530	093100	125512500	24300	24300	24300	24300	0
534	20230530	093000	125512500	24300	24300	24300	24300	0
535	20230530	092900	125512500	24300	24300	24300	24300	0
536	20230530	092800	125512500	24300	24300	24300	24300	0
537	20230530	092700	125512500	24300	24300	24300	24300	0
538	20230530	092600	125512500	24300	24300	24300	24300	0
539	20230530	092500	125512500	24300	24300	24300	24300	1
540	20230530	092400	125488200	24350	24150	24350	24150	12
541	20230530	092300	125198050	24100	24100	24100	24100	0
542	20230530	092200	125198050	24100	24100	24100	24100	0
543	20230530	092100	125198050	24100	24100	24100	24100	0
544	20230530	092000	125198050	24100	24200	24200	24100	56
545	20230530	091900	123845000	24250	24250	24250	24250	9
546	20230530	091800	123626750	24400	24400	24400	24400	12
547	20230530	091700	123333950	24400	24200	24400	24200	21
548	20230530	091600	122825300	24200	24250	24250	24200	78
549	20230530	091500	120936700	24250	24250	24250	24250	7
550	20230530	091400	120766950	24250	24300	24300	24250	89
551	20230530	091300	118606800	24350	24400	24400	24350	16
552	20230530	091200	118216950	24400	24500	24500	24400	953
553	20230530	091100	94916900	24500	24500	24500	24500	3
554	20230530	091000	94843400	24500	24550	24600	24500	270
555	20230530	090900	88217900	24750	24750	24750	24750	10
556	20230530	090800	87970400	24800	24800	24800	24800	0
557	20230530	090700	87970400	24800	24800	24800	24800	1
558	20230530	090600	87945600	24500	24500	24500	24500	0
559	20230530	090500	87945600	24500	24750	24750	24500	3453
560	20230530	090400	2773850	24900	24900	24900	24900	0
561	20230530	090300	2773850	24900	24900	24900	24900	0
562	20230530	090200	2773850	24900	24900	24900	24900	10
563	20230530	090100	2524850	24950	24750	24950	24750	9
564	20230530	090000	2301750	24750	24750	24750	24750	93