KissMeData/002240/min/candle-20230530.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230530	205200	109390450	18550	18550	18550	18550	190
3	20230530	205100	109390450	18550	18550	18550	18550	0
4	20230530	205000	109390450	18550	18550	18550	18550	0
5	20230530	204900	109390450	18550	18550	18550	18550	0
6	20230530	204800	109390450	18550	18550	18550	18550	0
7	20230530	204700	109390450	18550	18550	18550	18550	0
8	20230530	204600	109390450	18550	18550	18550	18550	0
9	20230530	204500	109390450	18550	18550	18550	18550	0
10	20230530	204400	109390450	18550	18550	18550	18550	0
11	20230530	204300	109390450	18550	18550	18550	18550	0
12	20230530	204200	109390450	18550	18550	18550	18550	0
13	20230530	204100	109390450	18550	18550	18550	18550	0
14	20230530	204000	109390450	18550	18550	18550	18550	0
15	20230530	203900	109390450	18550	18550	18550	18550	0
16	20230530	203800	109390450	18550	18550	18550	18550	0
17	20230530	203700	109390450	18550	18550	18550	18550	0
18	20230530	203600	109390450	18550	18550	18550	18550	0
19	20230530	203500	109390450	18550	18550	18550	18550	0
20	20230530	203400	109390450	18550	18550	18550	18550	0
21	20230530	203300	109390450	18550	18550	18550	18550	0
22	20230530	203200	109390450	18550	18550	18550	18550	0
23	20230530	203100	109390450	18550	18550	18550	18550	0
24	20230530	203000	109390450	18550	18550	18550	18550	0
25	20230530	202900	109390450	18550	18550	18550	18550	0
26	20230530	202800	109390450	18550	18550	18550	18550	0
27	20230530	202700	109390450	18550	18550	18550	18550	0
28	20230530	202600	109390450	18550	18550	18550	18550	0
29	20230530	202500	109390450	18550	18550	18550	18550	0
30	20230530	202400	109390450	18550	18550	18550	18550	0
31	20230530	202300	109390450	18550	18550	18550	18550	0
32	20230530	202200	109390450	18550	18550	18550	18550	190
33	20230530	202100	109390450	18550	18550	18550	18550	0
34	20230530	202000	109390450	18550	18550	18550	18550	0
35	20230530	201900	109390450	18550	18550	18550	18550	0
36	20230530	201800	109390450	18550	18550	18550	18550	0
37	20230530	201700	109390450	18550	18550	18550	18550	0
38	20230530	201600	109390450	18550	18550	18550	18550	0
39	20230530	201500	109390450	18550	18550	18550	18550	0
40	20230530	201400	109390450	18550	18550	18550	18550	0
41	20230530	201300	109390450	18550	18550	18550	18550	0
42	20230530	201200	109390450	18550	18550	18550	18550	0
43	20230530	201100	109390450	18550	18550	18550	18550	0
44	20230530	201000	109390450	18550	18550	18550	18550	0
45	20230530	200900	109390450	18550	18550	18550	18550	0
46	20230530	200800	109390450	18550	18550	18550	18550	0
47	20230530	200700	109390450	18550	18550	18550	18550	0
48	20230530	200600	109390450	18550	18550	18550	18550	0
49	20230530	200500	109390450	18550	18550	18550	18550	0
50	20230530	200400	109390450	18550	18550	18550	18550	0
51	20230530	200300	109390450	18550	18550	18550	18550	0
52	20230530	200200	109390450	18550	18550	18550	18550	0
53	20230530	200100	109390450	18550	18550	18550	18550	0
54	20230530	200000	109390450	18550	18550	18550	18550	0
55	20230530	195900	109390450	18550	18550	18550	18550	0
56	20230530	195800	109390450	18550	18550	18550	18550	0
57	20230530	195700	109390450	18550	18550	18550	18550	0
58	20230530	195600	109390450	18550	18550	18550	18550	0
59	20230530	195500	109390450	18550	18550	18550	18550	0
60	20230530	195400	109390450	18550	18550	18550	18550	0
61	20230530	195300	109390450	18550	18550	18550	18550	0
62	20230530	195200	109390450	18550	18550	18550	18550	190
63	20230530	195100	109390450	18550	18550	18550	18550	0
64	20230530	195000	109390450	18550	18550	18550	18550	0
65	20230530	194900	109390450	18550	18550	18550	18550	0
66	20230530	194800	109390450	18550	18550	18550	18550	0
67	20230530	194700	109390450	18550	18550	18550	18550	0
68	20230530	194600	109390450	18550	18550	18550	18550	0
69	20230530	194500	109390450	18550	18550	18550	18550	0
70	20230530	194400	109390450	18550	18550	18550	18550	0
71	20230530	194300	109390450	18550	18550	18550	18550	0
72	20230530	194200	109390450	18550	18550	18550	18550	0
73	20230530	194100	109390450	18550	18550	18550	18550	0
74	20230530	194000	109390450	18550	18550	18550	18550	0
75	20230530	193900	109390450	18550	18550	18550	18550	0
76	20230530	193800	109390450	18550	18550	18550	18550	0
77	20230530	193700	109390450	18550	18550	18550	18550	0
78	20230530	193600	109390450	18550	18550	18550	18550	0
79	20230530	193500	109390450	18550	18550	18550	18550	0
80	20230530	193400	109390450	18550	18550	18550	18550	0
81	20230530	193300	109390450	18550	18550	18550	18550	0
82	20230530	193200	109390450	18550	18550	18550	18550	0
83	20230530	193100	109390450	18550	18550	18550	18550	0
84	20230530	193000	109390450	18550	18550	18550	18550	0
85	20230530	192900	109390450	18550	18550	18550	18550	0
86	20230530	192800	109390450	18550	18550	18550	18550	0
87	20230530	192700	109390450	18550	18550	18550	18550	0
88	20230530	192600	109390450	18550	18550	18550	18550	0
89	20230530	192500	109390450	18550	18550	18550	18550	0
90	20230530	192400	109390450	18550	18550	18550	18550	0
91	20230530	192300	109390450	18550	18550	18550	18550	0
92	20230530	192200	109390450	18550	18550	18550	18550	190
93	20230530	192100	109390450	18550	18550	18550	18550	0
94	20230530	192000	109390450	18550	18550	18550	18550	0
95	20230530	191900	109390450	18550	18550	18550	18550	0
96	20230530	191800	109390450	18550	18550	18550	18550	0
97	20230530	191700	109390450	18550	18550	18550	18550	0
98	20230530	191600	109390450	18550	18550	18550	18550	0
99	20230530	191500	109390450	18550	18550	18550	18550	0
100	20230530	191400	109390450	18550	18550	18550	18550	0
101	20230530	191300	109390450	18550	18550	18550	18550	0
102	20230530	191200	109390450	18550	18550	18550	18550	0
103	20230530	191100	109390450	18550	18550	18550	18550	0
104	20230530	191000	109390450	18550	18550	18550	18550	0
105	20230530	190900	109390450	18550	18550	18550	18550	0
106	20230530	190800	109390450	18550	18550	18550	18550	0
107	20230530	190700	109390450	18550	18550	18550	18550	0
108	20230530	190600	109390450	18550	18550	18550	18550	0
109	20230530	190500	109390450	18550	18550	18550	18550	0
110	20230530	190400	109390450	18550	18550	18550	18550	0
111	20230530	190300	109390450	18550	18550	18550	18550	0
112	20230530	190200	109390450	18550	18550	18550	18550	0
113	20230530	190100	109390450	18550	18550	18550	18550	0
114	20230530	190000	109390450	18550	18550	18550	18550	0
115	20230530	185900	109390450	18550	18550	18550	18550	0
116	20230530	185800	109390450	18550	18550	18550	18550	0
117	20230530	185700	109390450	18550	18550	18550	18550	0
118	20230530	185600	109390450	18550	18550	18550	18550	0
119	20230530	185500	109390450	18550	18550	18550	18550	0
120	20230530	185400	109390450	18550	18550	18550	18550	0
121	20230530	185300	109390450	18550	18550	18550	18550	0
122	20230530	185200	109390450	18550	18550	18550	18550	190
123	20230530	185100	109390450	18550	18550	18550	18550	0
124	20230530	185000	109390450	18550	18550	18550	18550	0
125	20230530	184900	109390450	18550	18550	18550	18550	0
126	20230530	184800	109390450	18550	18550	18550	18550	0
127	20230530	184700	109390450	18550	18550	18550	18550	0
128	20230530	184600	109390450	18550	18550	18550	18550	0
129	20230530	184500	109390450	18550	18550	18550	18550	0
130	20230530	184400	109390450	18550	18550	18550	18550	0
131	20230530	184300	109390450	18550	18550	18550	18550	0
132	20230530	184200	109390450	18550	18550	18550	18550	0
133	20230530	184100	109390450	18550	18550	18550	18550	0
134	20230530	184000	109390450	18550	18550	18550	18550	0
135	20230530	183900	109390450	18550	18550	18550	18550	0
136	20230530	183800	109390450	18550	18550	18550	18550	0
137	20230530	183700	109390450	18550	18550	18550	18550	0
138	20230530	183600	109390450	18550	18550	18550	18550	0
139	20230530	183500	109390450	18550	18550	18550	18550	0
140	20230530	183400	109390450	18550	18550	18550	18550	0
141	20230530	183300	109390450	18550	18550	18550	18550	0
142	20230530	183200	109390450	18550	18550	18550	18550	0
143	20230530	183100	109390450	18550	18550	18550	18550	0
144	20230530	183000	109390450	18550	18550	18550	18550	0
145	20230530	182900	109390450	18550	18550	18550	18550	0
146	20230530	182800	109390450	18550	18550	18550	18550	0
147	20230530	182700	109390450	18550	18550	18550	18550	0
148	20230530	182600	109390450	18550	18550	18550	18550	0
149	20230530	182500	109390450	18550	18550	18550	18550	0
150	20230530	182400	109390450	18550	18550	18550	18550	0
151	20230530	182300	109390450	18550	18550	18550	18550	0
152	20230530	182200	109390450	18550	18550	18550	18550	190
153	20230530	182100	109390450	18550	18550	18550	18550	0
154	20230530	182000	109390450	18550	18550	18550	18550	0
155	20230530	181900	109390450	18550	18550	18550	18550	0
156	20230530	181800	109390450	18550	18550	18550	18550	0
157	20230530	181700	109390450	18550	18550	18550	18550	0
158	20230530	181600	109390450	18550	18550	18550	18550	0
159	20230530	181500	109390450	18550	18550	18550	18550	0
160	20230530	181400	109390450	18550	18550	18550	18550	0
161	20230530	181300	109390450	18550	18550	18550	18550	0
162	20230530	181200	109390450	18550	18550	18550	18550	0
163	20230530	181100	109390450	18550	18550	18550	18550	0
164	20230530	181000	109390450	18550	18550	18550	18550	0
165	20230530	180900	109390450	18550	18550	18550	18550	0
166	20230530	180800	109390450	18550	18550	18550	18550	0
167	20230530	180700	109390450	18550	18550	18550	18550	0
168	20230530	180600	109390450	18550	18550	18550	18550	0
169	20230530	180500	109390450	18550	18550	18550	18550	0
170	20230530	180400	109390450	18550	18550	18550	18550	0
171	20230530	180300	109390450	18550	18550	18550	18550	0
172	20230530	180200	109390450	18550	18550	18550	18550	0
173	20230530	180100	109390450	18550	18550	18550	18550	0
174	20230530	180000	109390450	18550	18550	18550	18550	0
175	20230530	175900	109390450	18550	18550	18550	18550	0
176	20230530	175800	109390450	18550	18550	18550	18550	0
177	20230530	175700	109390450	18550	18550	18550	18550	0
178	20230530	175600	109390450	18550	18550	18550	18550	0
179	20230530	175500	109390450	18550	18550	18550	18550	0
180	20230530	175400	109390450	18550	18550	18550	18550	0
181	20230530	175300	109390450	18550	18550	18550	18550	0
182	20230530	175200	109390450	18550	18550	18550	18550	190
183	20230530	175100	109390450	18550	18550	18550	18550	0
184	20230530	175000	109390450	18550	18550	18550	18550	0
185	20230530	174900	109390450	18550	18550	18550	18550	0
186	20230530	174800	109390450	18550	18550	18550	18550	0
187	20230530	174700	109390450	18550	18550	18550	18550	0
188	20230530	174600	109390450	18550	18550	18550	18550	0
189	20230530	174500	109390450	18550	18550	18550	18550	0
190	20230530	174400	109390450	18550	18550	18550	18550	0
191	20230530	174300	109390450	18550	18550	18550	18550	0
192	20230530	174200	109390450	18550	18550	18550	18550	0
193	20230530	174100	109390450	18550	18550	18550	18550	0
194	20230530	174000	109390450	18550	18550	18550	18550	0
195	20230530	173900	109390450	18550	18550	18550	18550	0
196	20230530	173800	109390450	18550	18550	18550	18550	0
197	20230530	173700	109390450	18550	18550	18550	18550	0
198	20230530	173600	109390450	18550	18550	18550	18550	0
199	20230530	173500	109390450	18550	18550	18550	18550	0
200	20230530	173400	109390450	18550	18550	18550	18550	0
201	20230530	173300	109390450	18550	18550	18550	18550	0
202	20230530	173200	109390450	18550	18550	18550	18550	0
203	20230530	173100	109390450	18550	18550	18550	18550	0
204	20230530	173000	109390450	18550	18550	18550	18550	0
205	20230530	172900	109390450	18550	18550	18550	18550	0
206	20230530	172800	109390450	18550	18550	18550	18550	0
207	20230530	172700	109390450	18550	18550	18550	18550	0
208	20230530	172600	109390450	18550	18550	18550	18550	0
209	20230530	172500	109390450	18550	18550	18550	18550	0
210	20230530	172400	109390450	18550	18550	18550	18550	0
211	20230530	172300	109390450	18550	18550	18550	18550	0
212	20230530	172200	109390450	18550	18550	18550	18550	190
213	20230530	172100	109390450	18550	18550	18550	18550	0
214	20230530	172000	109390450	18550	18550	18550	18550	0
215	20230530	171900	109390450	18550	18550	18550	18550	0
216	20230530	171800	109390450	18550	18550	18550	18550	0
217	20230530	171700	109390450	18550	18550	18550	18550	0
218	20230530	171600	109390450	18550	18550	18550	18550	0
219	20230530	171500	109390450	18550	18550	18550	18550	0
220	20230530	171400	109390450	18550	18550	18550	18550	0
221	20230530	171300	109390450	18550	18550	18550	18550	0
222	20230530	171200	109390450	18550	18550	18550	18550	0
223	20230530	171100	109390450	18550	18550	18550	18550	0
224	20230530	171000	109390450	18550	18550	18550	18550	0
225	20230530	170900	109390450	18550	18550	18550	18550	0
226	20230530	170800	109390450	18550	18550	18550	18550	0
227	20230530	170700	109390450	18550	18550	18550	18550	0
228	20230530	170600	109390450	18550	18550	18550	18550	0
229	20230530	170500	109390450	18550	18550	18550	18550	0
230	20230530	170400	109390450	18550	18550	18550	18550	0
231	20230530	170300	109390450	18550	18550	18550	18550	0
232	20230530	170200	109390450	18550	18550	18550	18550	0
233	20230530	170100	109390450	18550	18550	18550	18550	0
234	20230530	170000	109390450	18550	18550	18550	18550	0
235	20230530	165900	109390450	18550	18550	18550	18550	0
236	20230530	165800	109390450	18550	18550	18550	18550	0
237	20230530	165700	109390450	18550	18550	18550	18550	0
238	20230530	165600	109390450	18550	18550	18550	18550	0
239	20230530	165500	109390450	18550	18550	18550	18550	0
240	20230530	165400	109390450	18550	18550	18550	18550	0
241	20230530	165300	109390450	18550	18550	18550	18550	0
242	20230530	165200	109390450	18550	18550	18550	18550	190
243	20230530	165100	109390450	18550	18550	18550	18550	0
244	20230530	165000	109390450	18550	18550	18550	18550	0
245	20230530	164900	109390450	18550	18550	18550	18550	0
246	20230530	164800	109390450	18550	18550	18550	18550	0
247	20230530	164700	109390450	18550	18550	18550	18550	0
248	20230530	164600	109390450	18550	18550	18550	18550	0
249	20230530	164500	109390450	18550	18550	18550	18550	0
250	20230530	164400	109390450	18550	18550	18550	18550	0
251	20230530	164300	109390450	18550	18550	18550	18550	0
252	20230530	164200	109390450	18550	18550	18550	18550	0
253	20230530	164100	109390450	18550	18550	18550	18550	0
254	20230530	164000	109390450	18550	18550	18550	18550	0
255	20230530	163900	109390450	18550	18550	18550	18550	0
256	20230530	163800	109390450	18550	18550	18550	18550	0
257	20230530	163700	109390450	18550	18550	18550	18550	0
258	20230530	163600	109390450	18550	18550	18550	18550	0
259	20230530	163500	109390450	18550	18550	18550	18550	0
260	20230530	163400	109390450	18550	18550	18550	18550	0
261	20230530	163300	109390450	18550	18550	18550	18550	0
262	20230530	163200	109390450	18550	18550	18550	18550	0
263	20230530	163100	109390450	18550	18550	18550	18550	0
264	20230530	163000	109390450	18550	18550	18550	18550	0
265	20230530	162900	109390450	18550	18550	18550	18550	0
266	20230530	162800	109390450	18550	18550	18550	18550	0
267	20230530	162700	109390450	18550	18550	18550	18550	0
268	20230530	162600	109390450	18550	18550	18550	18550	0
269	20230530	162500	109390450	18550	18550	18550	18550	0
270	20230530	162400	109390450	18550	18550	18550	18550	0
271	20230530	162300	109390450	18550	18550	18550	18550	0
272	20230530	162200	109390450	18550	18550	18550	18550	190
273	20230530	162100	109390450	18550	18550	18550	18550	0
274	20230530	162000	109390450	18550	18550	18550	18550	0
275	20230530	161900	109390450	18550	18550	18550	18550	0
276	20230530	161800	109390450	18550	18550	18550	18550	0
277	20230530	161700	109390450	18550	18550	18550	18550	0
278	20230530	161600	109390450	18550	18550	18550	18550	0
279	20230530	161500	109390450	18550	18550	18550	18550	0
280	20230530	161400	109390450	18550	18550	18550	18550	0
281	20230530	161300	109390450	18550	18550	18550	18550	0
282	20230530	161200	109390450	18550	18550	18550	18550	0
283	20230530	161100	109390450	18550	18550	18550	18550	0
284	20230530	161000	109390450	18550	18550	18550	18550	0
285	20230530	160900	109390450	18550	18550	18550	18550	0
286	20230530	160800	109390450	18550	18550	18550	18550	0
287	20230530	160700	109390450	18550	18550	18550	18550	0
288	20230530	160600	109390450	18550	18550	18550	18550	0
289	20230530	160500	109390450	18550	18550	18550	18550	0
290	20230530	160400	109390450	18550	18550	18550	18550	0
291	20230530	160300	109390450	18550	18550	18550	18550	0
292	20230530	160200	109390450	18550	18550	18550	18550	0
293	20230530	160100	109390450	18550	18550	18550	18550	0
294	20230530	160000	109390450	18550	18550	18550	18550	0
295	20230530	155900	109390450	18550	18550	18550	18550	0
296	20230530	155800	109390450	18550	18550	18550	18550	0
297	20230530	155700	109390450	18550	18550	18550	18550	0
298	20230530	155600	109390450	18550	18550	18550	18550	0
299	20230530	155500	109390450	18550	18550	18550	18550	0
300	20230530	155400	109390450	18550	18550	18550	18550	0
301	20230530	155300	109390450	18550	18550	18550	18550	0
302	20230530	155200	109390450	18550	18550	18550	18550	190
303	20230530	155100	109390450	18550	18550	18550	18550	0
304	20230530	155000	109390450	18550	18550	18550	18550	0
305	20230530	154900	109390450	18550	18550	18550	18550	0
306	20230530	154800	109390450	18550	18550	18550	18550	0
307	20230530	154700	109390450	18550	18550	18550	18550	0
308	20230530	154600	109390450	18550	18550	18550	18550	0
309	20230530	154500	109390450	18550	18550	18550	18550	0
310	20230530	154400	109390450	18550	18550	18550	18550	0
311	20230530	154300	109390450	18550	18550	18550	18550	0
312	20230530	154200	109390450	18550	18550	18550	18550	0
313	20230530	154100	109390450	18550	18550	18550	18550	0
314	20230530	154000	109390450	18550	18550	18550	18550	0
315	20230530	153900	109390450	18550	18550	18550	18550	0
316	20230530	153800	109390450	18550	18550	18550	18550	0
317	20230530	153700	109390450	18550	18550	18550	18550	0
318	20230530	153600	109390450	18550	18550	18550	18550	0
319	20230530	153500	109390450	18550	18550	18550	18550	0
320	20230530	153400	109390450	18550	18550	18550	18550	0
321	20230530	153300	109390450	18550	18550	18550	18550	0
322	20230530	153200	109390450	18550	18550	18550	18550	0
323	20230530	153100	109390450	18550	18550	18550	18550	0
324	20230530	153000	109390450	18550	18550	18550	18550	190
325	20230530	152900	105865950	18600	18600	18600	18600	0
326	20230530	152800	105865950	18600	18600	18600	18600	0
327	20230530	152700	105865950	18600	18600	18600	18600	0
328	20230530	152600	105865950	18600	18600	18600	18600	0
329	20230530	152500	105865950	18600	18600	18600	18600	0
330	20230530	152400	105865950	18600	18600	18600	18600	0
331	20230530	152300	105865950	18600	18600	18600	18600	0
332	20230530	152200	105865950	18600	18600	18600	18600	0
333	20230530	152100	105865950	18600	18600	18600	18600	0
334	20230530	152000	105865950	18600	18600	18600	18600	0
335	20230530	151900	105865950	18600	18610	18610	18600	56
336	20230530	151800	104824260	18600	18600	18600	18600	2
337	20230530	151700	104787060	18570	18570	18570	18570	30
338	20230530	151600	104229960	18610	18610	18610	18610	0
339	20230530	151500	104229960	18610	18610	18610	18610	0
340	20230530	151400	104229960	18610	18610	18610	18610	0
341	20230530	151300	104229960	18610	18610	18610	18610	0
342	20230530	151200	104229960	18610	18610	18610	18610	0
343	20230530	151100	104229960	18610	18610	18610	18610	0
344	20230530	151000	104229960	18610	18610	18610	18610	0
345	20230530	150900	104229960	18610	18610	18610	18610	0
346	20230530	150800	104229960	18610	18610	18610	18610	0
347	20230530	150700	104229960	18610	18610	18610	18610	0
348	20230530	150600	104229960	18610	18610	18610	18610	0
349	20230530	150500	104229960	18610	18610	18610	18610	0
350	20230530	150400	104229960	18610	18600	18610	18600	10
351	20230530	150300	104043870	18600	18600	18600	18600	0
352	20230530	150200	104043870	18600	18600	18600	18600	0
353	20230530	150100	104043870	18600	18600	18600	18600	29
354	20230530	150000	103504470	18600	18600	18600	18600	0
355	20230530	145900	103504470	18600	18600	18600	18600	20
356	20230530	145800	103132470	18600	18600	18600	18600	0
357	20230530	145700	103132470	18600	18600	18600	18600	11
358	20230530	145600	102927870	18590	18590	18590	18590	0
359	20230530	145500	102927870	18590	18590	18590	18590	0
360	20230530	145400	102927870	18590	18590	18590	18590	112
361	20230530	145300	100845790	18580	18580	18580	18580	0
362	20230530	145200	100845790	18580	18580	18580	18580	0
363	20230530	145100	100845790	18580	18580	18580	18580	9
364	20230530	145000	100678570	18590	18590	18590	18590	0
365	20230530	144900	100678570	18590	18590	18590	18590	58
366	20230530	144800	99600350	18600	18600	18600	18600	0
367	20230530	144700	99600350	18600	18600	18600	18600	0
368	20230530	144600	99600350	18600	18590	18600	18590	40
369	20230530	144500	98856470	18580	18580	18580	18580	0
370	20230530	144400	98856470	18580	18580	18580	18580	1
371	20230530	144300	98837890	18580	18580	18580	18580	0
372	20230530	144200	98837890	18580	18580	18580	18580	0
373	20230530	144100	98837890	18580	18580	18580	18580	0
374	20230530	144000	98837890	18580	18580	18580	18580	0
375	20230530	143900	98837890	18580	18580	18580	18580	0
376	20230530	143800	98837890	18580	18600	18600	18580	55
377	20230530	143700	97815170	18600	18580	18600	18580	469
378	20230530	143600	89093520	18570	18570	18570	18570	0
379	20230530	143500	89093520	18570	18570	18570	18570	0
380	20230530	143400	89093520	18570	18580	18580	18570	76
381	20230530	143300	87681490	18580	18550	18580	18550	69
382	20230530	143200	86400940	18550	18550	18550	18550	0
383	20230530	143100	86400940	18550	18550	18550	18550	0
384	20230530	143000	86400940	18550	18550	18550	18550	0
385	20230530	142900	86400940	18550	18550	18550	18550	0
386	20230530	142800	86400940	18550	18550	18550	18550	0
387	20230530	142700	86400940	18550	18550	18550	18550	0
388	20230530	142600	86400940	18550	18550	18550	18550	0
389	20230530	142500	86400940	18550	18550	18550	18550	0
390	20230530	142400	86400940	18550	18550	18550	18550	0
391	20230530	142300	86400940	18550	18560	18600	18550	42
392	20230530	142200	85620870	18600	18600	18600	18600	0
393	20230530	142100	85620870	18600	18600	18600	18600	0
394	20230530	142000	85620870	18600	18600	18600	18600	0
395	20230530	141900	85620870	18600	18600	18600	18600	0
396	20230530	141800	85620870	18600	18600	18600	18600	0
397	20230530	141700	85620870	18600	18600	18600	18600	67
398	20230530	141600	84374670	18600	18590	18600	18590	137
399	20230530	141500	81826920	18550	18490	18550	18480	1295
400	20230530	141400	57865090	18480	18480	18480	18480	0
401	20230530	141300	57865090	18480	18480	18480	18480	0
402	20230530	141200	57865090	18480	18480	18480	18480	0
403	20230530	141100	57865090	18480	18480	18480	18480	0
404	20230530	141000	57865090	18480	18480	18480	18480	0
405	20230530	140900	57865090	18480	18480	18480	18480	0
406	20230530	140800	57865090	18480	18480	18480	18480	0
407	20230530	140700	57865090	18480	18480	18480	18480	0
408	20230530	140600	57865090	18480	18480	18480	18480	0
409	20230530	140500	57865090	18480	18480	18480	18480	0
410	20230530	140400	57865090	18480	18480	18480	18480	0
411	20230530	140300	57865090	18480	18480	18480	18480	0
412	20230530	140200	57865090	18480	18480	18480	18480	0
413	20230530	140100	57865090	18480	18480	18480	18480	215
414	20230530	140000	53891890	18480	18480	18480	18480	0
415	20230530	135900	53891890	18480	18480	18480	18480	0
416	20230530	135800	53891890	18480	18480	18480	18480	0
417	20230530	135700	53891890	18480	18480	18480	18480	0
418	20230530	135600	53891890	18480	18480	18480	18480	0
419	20230530	135500	53891890	18480	18480	18480	18480	20
420	20230530	135400	53522290	18480	18480	18480	18480	36
421	20230530	135300	52857010	18480	18480	18480	18480	107
422	20230530	135200	50879650	18490	18490	18490	18490	0
423	20230530	135100	50879650	18490	18490	18490	18490	0
424	20230530	135000	50879650	18490	18490	18490	18490	0
425	20230530	134900	50879650	18490	18490	18490	18490	0
426	20230530	134800	50879650	18490	18490	18490	18490	0
427	20230530	134700	50879650	18490	18490	18490	18490	0
428	20230530	134600	50879650	18490	18490	18490	18490	0
429	20230530	134500	50879650	18490	18490	18490	18490	0
430	20230530	134400	50879650	18490	18490	18490	18490	0
431	20230530	134300	50879650	18490	18490	18490	18490	0
432	20230530	134200	50879650	18490	18490	18490	18490	1
433	20230530	134100	50861160	18480	18480	18480	18480	56
434	20230530	134000	49826280	18480	18480	18480	18480	0
435	20230530	133900	49826280	18480	18480	18480	18480	0
436	20230530	133800	49826280	18480	18480	18480	18480	0
437	20230530	133700	49826280	18480	18480	18480	18480	147
438	20230530	133600	47109720	18490	18490	18490	18490	0
439	20230530	133500	47109720	18490	18490	18490	18490	0
440	20230530	133400	47109720	18490	18490	18490	18490	0
441	20230530	133300	47109720	18490	18490	18490	18490	0
442	20230530	133200	47109720	18490	18490	18490	18490	0
443	20230530	133100	47109720	18490	18490	18490	18490	0
444	20230530	133000	47109720	18490	18490	18490	18490	31
445	20230530	132900	46536530	18490	18490	18490	18490	0
446	20230530	132800	46536530	18490	18490	18490	18490	0
447	20230530	132700	46536530	18490	18490	18490	18490	1
448	20230530	132600	46518040	18490	18490	18490	18490	10
449	20230530	132500	46333140	18470	18470	18470	18470	10
450	20230530	132400	46148440	18470	18470	18470	18470	0
451	20230530	132300	46148440	18470	18470	18470	18470	0
452	20230530	132200	46148440	18470	18470	18470	18470	0
453	20230530	132100	46148440	18470	18470	18470	18470	0
454	20230530	132000	46148440	18470	18470	18470	18470	0
455	20230530	131900	46148440	18470	18470	18470	18470	0
456	20230530	131800	46148440	18470	18470	18470	18470	0
457	20230530	131700	46148440	18470	18470	18470	18470	0
458	20230530	131600	46148440	18470	18470	18470	18470	0
459	20230530	131500	46148440	18470	18470	18470	18470	1
460	20230530	131400	46129970	18470	18470	18470	18470	0
461	20230530	131300	46129970	18470	18470	18470	18470	0
462	20230530	131200	46129970	18470	18470	18470	18470	0
463	20230530	131100	46129970	18470	18470	18470	18470	0
464	20230530	131000	46129970	18470	18470	18470	18470	0
465	20230530	130900	46129970	18470	18470	18470	18470	19
466	20230530	130800	45779040	18490	18490	18490	18490	0
467	20230530	130700	45779040	18490	18490	18490	18490	0
468	20230530	130600	45779040	18490	18490	18490	18490	0
469	20230530	130500	45779040	18490	18490	18490	18490	0
470	20230530	130400	45779040	18490	18490	18490	18490	0
471	20230530	130300	45779040	18490	18490	18490	18490	0
472	20230530	130200	45779040	18490	18490	18490	18490	0
473	20230530	130100	45779040	18490	18490	18490	18490	0
474	20230530	130000	45779040	18490	18490	18490	18490	0
475	20230530	125900	45779040	18490	18490	18490	18490	0
476	20230530	125800	45779040	18490	18490	18490	18490	0
477	20230530	125700	45779040	18490	18490	18490	18490	0
478	20230530	125600	45779040	18490	18490	18490	18490	0
479	20230530	125500	45779040	18490	18490	18490	18490	0
480	20230530	125400	45779040	18490	18490	18490	18490	0
481	20230530	125300	45779040	18490	18490	18490	18490	30
482	20230530	125200	45224340	18480	18480	18480	18480	0
483	20230530	125100	45224340	18480	18480	18480	18480	0
484	20230530	125000	45224340	18480	18480	18480	18480	0
485	20230530	124900	45224340	18480	18480	18480	18480	0
486	20230530	124800	45224340	18480	18480	18480	18480	0
487	20230530	124700	45224340	18480	18480	18480	18480	71
488	20230530	124600	43912260	18480	18480	18480	18480	0
489	20230530	124500	43912260	18480	18480	18480	18480	0
490	20230530	124400	43912260	18480	18480	18480	18480	0
491	20230530	124300	43912260	18480	18480	18480	18480	1
492	20230530	124200	43893780	18490	18490	18490	18490	0
493	20230530	124100	43893780	18490	18490	18490	18490	0
494	20230530	124000	43893780	18490	18490	18490	18490	0
495	20230530	123900	43893780	18490	18490	18490	18490	0
496	20230530	123800	43893780	18490	18490	18490	18490	0
497	20230530	123700	43893780	18490	18490	18490	18490	0
498	20230530	123600	43893780	18490	18490	18490	18490	0
499	20230530	123500	43893780	18490	18490	18490	18490	0
500	20230530	123400	43893780	18490	18490	18490	18490	0
501	20230530	123300	43893780	18490	18490	18490	18490	0
502	20230530	123200	43893780	18490	18490	18490	18490	10
503	20230530	123100	43708880	18490	18490	18490	18490	0
504	20230530	123000	43708880	18490	18490	18490	18490	0
505	20230530	122900	43708880	18490	18490	18490	18490	0
506	20230530	122800	43708880	18490	18490	18490	18490	0
507	20230530	122700	43708880	18490	18490	18490	18490	120
508	20230530	122600	41490080	18480	18480	18480	18480	0
509	20230530	122500	41490080	18480	18460	18480	18460	144
510	20230530	122400	38831340	18450	18450	18450	18450	0
511	20230530	122300	38831340	18450	18450	18450	18450	0
512	20230530	122200	38831340	18450	18450	18450	18450	6
513	20230530	122100	38720640	18450	18450	18450	18450	0
514	20230530	122000	38720640	18450	18450	18450	18450	0
515	20230530	121900	38720640	18450	18450	18450	18450	0
516	20230530	121800	38720640	18450	18450	18450	18450	0
517	20230530	121700	38720640	18450	18450	18450	18450	2
518	20230530	121600	38683740	18450	18450	18450	18450	75
519	20230530	121500	37299990	18430	18430	18430	18430	0
520	20230530	121400	37299990	18430	18430	18430	18430	0
521	20230530	121300	37299990	18430	18430	18430	18430	0
522	20230530	121200	37299990	18430	18430	18430	18430	0
523	20230530	121100	37299990	18430	18430	18430	18430	0
524	20230530	121000	37299990	18430	18430	18430	18430	0
525	20230530	120900	37299990	18430	18430	18430	18430	0
526	20230530	120800	37299990	18430	18430	18430	18430	0
527	20230530	120700	37299990	18430	18430	18430	18430	0
528	20230530	120600	37299990	18430	18430	18430	18430	0
529	20230530	120500	37299990	18430	18430	18430	18430	0
530	20230530	120400	37299990	18430	18430	18430	18430	0
531	20230530	120300	37299990	18430	18430	18430	18430	0
532	20230530	120200	37299990	18430	18430	18430	18430	0
533	20230530	120100	37299990	18430	18430	18430	18430	0
534	20230530	120000	37299990	18430	18430	18430	18430	0
535	20230530	115900	37299990	18430	18430	18430	18430	0
536	20230530	115800	37299990	18430	18430	18430	18430	0
537	20230530	115700	37299990	18430	18430	18430	18430	0
538	20230530	115600	37299990	18430	18430	18430	18430	0
539	20230530	115500	37299990	18430	18430	18430	18430	0
540	20230530	115400	37299990	18430	18430	18430	18430	0
541	20230530	115300	37299990	18430	18430	18430	18430	0
542	20230530	115200	37299990	18430	18430	18430	18430	0
543	20230530	115100	37299990	18430	18430	18430	18430	0
544	20230530	115000	37299990	18430	18430	18430	18430	0
545	20230530	114900	37299990	18430	18430	18430	18430	0
546	20230530	114800	37299990	18430	18430	18430	18430	0
547	20230530	114700	37299990	18430	18430	18430	18430	0
548	20230530	114600	37299990	18430	18430	18430	18430	0
549	20230530	114500	37299990	18430	18430	18430	18430	0
550	20230530	114400	37299990	18430	18430	18430	18430	0
551	20230530	114300	37299990	18430	18430	18430	18430	62
552	20230530	114200	36157330	18430	18430	18430	18430	0
553	20230530	114100	36157330	18430	18430	18430	18430	2
554	20230530	114000	36120470	18430	18430	18430	18430	0
555	20230530	113900	36120470	18430	18430	18430	18430	5
556	20230530	113800	36028320	18420	18420	18420	18420	0
557	20230530	113700	36028320	18420	18430	18430	18420	29
558	20230530	113600	35493860	18430	18430	18430	18430	0
559	20230530	113500	35493860	18430	18430	18430	18430	0
560	20230530	113400	35493860	18430	18430	18430	18430	0
561	20230530	113300	35493860	18430	18430	18430	18430	0
562	20230530	113200	35493860	18430	18430	18430	18430	0
563	20230530	113100	35493860	18430	18430	18430	18430	0
564	20230530	113000	35493860	18430	18430	18430	18430	0
565	20230530	112900	35493860	18430	18430	18430	18430	0
566	20230530	112800	35493860	18430	18430	18430	18430	9
567	20230530	112700	35327990	18420	18420	18420	18420	121
568	20230530	112600	33099170	18420	18420	18420	18420	0
569	20230530	112500	33099170	18420	18420	18420	18420	5
570	20230530	112400	33007070	18420	18420	18420	18420	0
571	20230530	112300	33007070	18420	18420	18420	18420	0
572	20230530	112200	33007070	18420	18420	18420	18420	1
573	20230530	112100	32988650	18400	18400	18400	18400	0
574	20230530	112000	32988650	18400	18400	18400	18400	0
575	20230530	111900	32988650	18400	18400	18400	18400	0
576	20230530	111800	32988650	18400	18400	18400	18400	0
577	20230530	111700	32988650	18400	18400	18400	18400	1
578	20230530	111600	32970250	18400	18400	18400	18400	30
579	20230530	111500	32418250	18400	18400	18400	18400	0
580	20230530	111400	32418250	18400	18400	18400	18400	0
581	20230530	111300	32418250	18400	18400	18400	18400	0
582	20230530	111200	32418250	18400	18400	18400	18400	0
583	20230530	111100	32418250	18400	18400	18400	18400	0
584	20230530	111000	32418250	18400	18400	18400	18400	0
585	20230530	110900	32418250	18400	18400	18400	18400	0
586	20230530	110800	32418250	18400	18400	18400	18400	0
587	20230530	110700	32418250	18400	18400	18400	18400	0
588	20230530	110600	32418250	18400	18400	18400	18400	0
589	20230530	110500	32418250	18400	18400	18400	18400	0
590	20230530	110400	32418250	18400	18400	18400	18400	0
591	20230530	110300	32418250	18400	18400	18400	18400	111
592	20230530	110200	30375850	18400	18400	18400	18400	0
593	20230530	110100	30375850	18400	18400	18400	18400	0
594	20230530	110000	30375850	18400	18400	18400	18400	0
595	20230530	105900	30375850	18400	18400	18400	18400	0
596	20230530	105800	30375850	18400	18400	18400	18400	3
597	20230530	105700	30320650	18400	18400	18400	18400	3
598	20230530	105600	30265450	18400	18400	18400	18400	0
599	20230530	105500	30265450	18400	18400	18400	18400	11
600	20230530	105400	30063050	18400	18400	18400	18400	1
601	20230530	105300	30044650	18400	18390	18400	18390	27
602	20230530	105200	29548100	18390	18400	18400	18390	56
603	20230530	105100	28518250	18400	18400	18400	18400	0
604	20230530	105000	28518250	18400	18400	18400	18400	7
605	20230530	104900	28389450	18400	18400	18400	18400	10
606	20230530	104800	28205450	18400	18400	18400	18400	0
607	20230530	104700	28205450	18400	18400	18400	18400	0
608	20230530	104600	28205450	18400	18390	18400	18390	12
609	20230530	104500	27984720	18390	18390	18390	18390	0
610	20230530	104400	27984720	18390	18390	18390	18390	0
611	20230530	104300	27984720	18390	18390	18390	18390	0
612	20230530	104200	27984720	18390	18390	18390	18390	0
613	20230530	104100	27984720	18390	18420	18420	18390	21
614	20230530	104000	27597930	18420	18420	18420	18420	5
615	20230530	103900	27505830	18420	18420	18420	18420	2
616	20230530	103800	27468990	18420	18420	18420	18420	3
617	20230530	103700	27413730	18420	18420	18420	18420	0
618	20230530	103600	27413730	18420	18420	18420	18420	7
619	20230530	103500	27284790	18420	18420	18420	18420	0
620	20230530	103400	27284790	18420	18420	18420	18420	1
621	20230530	103300	27266370	18420	18420	18420	18420	0
622	20230530	103200	27266370	18420	18420	18420	18420	0
623	20230530	103100	27266370	18420	18420	18420	18420	0
624	20230530	103000	27266370	18420	18420	18420	18420	0
625	20230530	102900	27266370	18420	18420	18420	18420	0
626	20230530	102800	27266370	18420	18420	18420	18420	0
627	20230530	102700	27266370	18420	18420	18420	18420	0
628	20230530	102600	27266370	18420	18420	18420	18420	1
629	20230530	102500	27247950	18400	18400	18400	18400	5
630	20230530	102400	27155950	18400	18400	18400	18400	10
631	20230530	102300	26971950	18420	18420	18420	18420	0
632	20230530	102200	26971950	18420	18420	18420	18420	0
633	20230530	102100	26971950	18420	18420	18420	18420	0
634	20230530	102000	26971950	18420	18420	18420	18420	1
635	20230530	101900	26953530	18400	18400	18400	18400	1
636	20230530	101800	26935130	18420	18420	18420	18420	0
637	20230530	101700	26935130	18420	18420	18420	18420	0
638	20230530	101600	26935130	18420	18420	18420	18420	0
639	20230530	101500	26935130	18420	18420	18420	18420	2
640	20230530	101400	26898290	18420	18420	18420	18420	0
641	20230530	101300	26898290	18420	18420	18420	18420	0
642	20230530	101200	26898290	18420	18420	18420	18420	1
643	20230530	101100	26879870	18400	18400	18400	18400	0
644	20230530	101000	26879870	18400	18400	18400	18400	0
645	20230530	100900	26879870	18400	18400	18400	18400	46
646	20230530	100800	26033470	18420	18420	18420	18420	1
647	20230530	100700	26015050	18410	18410	18410	18410	0
648	20230530	100600	26015050	18410	18410	18410	18410	2
649	20230530	100500	25978230	18410	18410	18410	18410	2
650	20230530	100400	25941410	18410	18410	18410	18410	0
651	20230530	100300	25941410	18410	18410	18410	18410	0
652	20230530	100200	25941410	18410	18410	18410	18410	0
653	20230530	100100	25941410	18410	18410	18410	18410	2
654	20230530	100000	25904590	18410	18410	18410	18410	11
655	20230530	095900	25702080	18410	18410	18410	18410	1
656	20230530	095800	25683670	18400	18400	18400	18400	0
657	20230530	095700	25683670	18400	18400	18400	18400	0
658	20230530	095600	25683670	18400	18420	18420	18400	5
659	20230530	095500	25591590	18410	18410	18410	18410	100
660	20230530	095400	23750590	18410	18410	18410	18410	0
661	20230530	095300	23750590	18410	18400	18410	18400	4
662	20230530	095200	23676970	18400	18400	18400	18400	5
663	20230530	095100	23584970	18400	18400	18400	18400	0
664	20230530	095000	23584970	18400	18400	18400	18400	62
665	20230530	094900	22444170	18400	18400	18400	18400	25
666	20230530	094800	21984170	18420	18420	18420	18420	0
667	20230530	094700	21984170	18420	18420	18420	18420	20
668	20230530	094600	21615770	18420	18420	18420	18420	0
669	20230530	094500	21615770	18420	18420	18420	18420	0
670	20230530	094400	21615770	18420	18420	18420	18420	3
671	20230530	094300	21560510	18420	18420	18420	18420	115
672	20230530	094200	19442210	18420	18430	18430	18420	20
673	20230530	094100	19073760	18430	18430	18430	18430	10
674	20230530	094000	18889460	18400	18400	18400	18400	0
675	20230530	093900	18889460	18400	18400	18400	18400	108
676	20230530	093800	16902260	18430	18430	18430	18430	0
677	20230530	093700	16902260	18430	18430	18430	18430	0
678	20230530	093600	16902260	18430	18430	18430	18430	1
679	20230530	093500	16883830	18400	18400	18400	18400	0
680	20230530	093400	16883830	18400	18400	18400	18400	2
681	20230530	093300	16847030	18400	18400	18400	18400	4
682	20230530	093200	16773430	18390	18390	18390	18390	0
683	20230530	093100	16773430	18390	18390	18390	18390	0
684	20230530	093000	16773430	18390	18390	18390	18390	0
685	20230530	092900	16773430	18390	18390	18390	18390	0
686	20230530	092800	16773430	18390	18390	18390	18390	5
687	20230530	092700	16681480	18390	18400	18400	18390	17
688	20230530	092600	16368840	18400	18400	18400	18400	0
689	20230530	092500	16368840	18400	18420	18420	18400	69
690	20230530	092400	15098000	18440	18440	18440	18440	0
691	20230530	092300	15098000	18440	18440	18440	18440	0
692	20230530	092200	15098000	18440	18440	18440	18440	0
693	20230530	092100	15098000	18440	18440	18440	18440	0
694	20230530	092000	15098000	18440	18440	18440	18440	4
695	20230530	091900	15024240	18430	18450	18450	18430	220
696	20230530	091800	10965400	18450	18450	18450	18450	0
697	20230530	091700	10965400	18450	18450	18450	18450	0
698	20230530	091600	10965400	18450	18450	18450	18450	0
699	20230530	091500	10965400	18450	18460	18460	18450	110
700	20230530	091400	8935390	18460	18460	18460	18460	0
701	20230530	091300	8935390	18460	18450	18460	18450	22
702	20230530	091200	8529390	18460	18460	18460	18460	0
703	20230530	091100	8529390	18460	18460	18460	18460	0
704	20230530	091000	8529390	18460	18460	18460	18460	1
705	20230530	090900	8510930	18460	18460	18460	18460	120
706	20230530	090800	6295730	18510	18510	18510	18510	0
707	20230530	090700	6295730	18510	18510	18510	18510	1
708	20230530	090600	6277220	18520	18520	18520	18520	54
709	20230530	090500	5277140	18520	18480	18520	18480	53
710	20230530	090400	4297010	18470	18470	18470	18470	1
711	20230530	090300	4278540	18500	18500	18500	18500	0
712	20230530	090200	4278540	18500	18500	18500	18500	1
713	20230530	090100	4260040	18400	18500	18500	18400	200
714	20230530	090000	573500	18500	18500	18500	18500	31