KissMeData/016800/min/candle-20230530.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230530	210200	58811350	29700	29700	29700	29700	259
3	20230530	210100	58811350	29700	29700	29700	29700	0
4	20230530	210000	58811350	29700	29700	29700	29700	0
5	20230530	205900	58811350	29700	29700	29700	29700	0
6	20230530	205800	58811350	29700	29700	29700	29700	0
7	20230530	205700	58811350	29700	29700	29700	29700	0
8	20230530	205600	58811350	29700	29700	29700	29700	0
9	20230530	205500	58811350	29700	29700	29700	29700	0
10	20230530	205400	58811350	29700	29700	29700	29700	0
11	20230530	205300	58811350	29700	29700	29700	29700	0
12	20230530	205200	58811350	29700	29700	29700	29700	0
13	20230530	205100	58811350	29700	29700	29700	29700	0
14	20230530	205000	58811350	29700	29700	29700	29700	0
15	20230530	204900	58811350	29700	29700	29700	29700	0
16	20230530	204800	58811350	29700	29700	29700	29700	0
17	20230530	204700	58811350	29700	29700	29700	29700	0
18	20230530	204600	58811350	29700	29700	29700	29700	0
19	20230530	204500	58811350	29700	29700	29700	29700	0
20	20230530	204400	58811350	29700	29700	29700	29700	0
21	20230530	204300	58811350	29700	29700	29700	29700	0
22	20230530	204200	58811350	29700	29700	29700	29700	0
23	20230530	204100	58811350	29700	29700	29700	29700	0
24	20230530	204000	58811350	29700	29700	29700	29700	0
25	20230530	203900	58811350	29700	29700	29700	29700	0
26	20230530	203800	58811350	29700	29700	29700	29700	0
27	20230530	203700	58811350	29700	29700	29700	29700	0
28	20230530	203600	58811350	29700	29700	29700	29700	0
29	20230530	203500	58811350	29700	29700	29700	29700	0
30	20230530	203400	58811350	29700	29700	29700	29700	0
31	20230530	203300	58811350	29700	29700	29700	29700	0
32	20230530	203200	58811350	29700	29700	29700	29700	259
33	20230530	203100	58811350	29700	29700	29700	29700	0
34	20230530	203000	58811350	29700	29700	29700	29700	0
35	20230530	202900	58811350	29700	29700	29700	29700	0
36	20230530	202800	58811350	29700	29700	29700	29700	0
37	20230530	202700	58811350	29700	29700	29700	29700	0
38	20230530	202600	58811350	29700	29700	29700	29700	0
39	20230530	202500	58811350	29700	29700	29700	29700	0
40	20230530	202400	58811350	29700	29700	29700	29700	0
41	20230530	202300	58811350	29700	29700	29700	29700	0
42	20230530	202200	58811350	29700	29700	29700	29700	0
43	20230530	202100	58811350	29700	29700	29700	29700	0
44	20230530	202000	58811350	29700	29700	29700	29700	0
45	20230530	201900	58811350	29700	29700	29700	29700	0
46	20230530	201800	58811350	29700	29700	29700	29700	0
47	20230530	201700	58811350	29700	29700	29700	29700	0
48	20230530	201600	58811350	29700	29700	29700	29700	0
49	20230530	201500	58811350	29700	29700	29700	29700	0
50	20230530	201400	58811350	29700	29700	29700	29700	0
51	20230530	201300	58811350	29700	29700	29700	29700	0
52	20230530	201200	58811350	29700	29700	29700	29700	0
53	20230530	201100	58811350	29700	29700	29700	29700	0
54	20230530	201000	58811350	29700	29700	29700	29700	0
55	20230530	200900	58811350	29700	29700	29700	29700	0
56	20230530	200800	58811350	29700	29700	29700	29700	0
57	20230530	200700	58811350	29700	29700	29700	29700	0
58	20230530	200600	58811350	29700	29700	29700	29700	0
59	20230530	200500	58811350	29700	29700	29700	29700	0
60	20230530	200400	58811350	29700	29700	29700	29700	0
61	20230530	200300	58811350	29700	29700	29700	29700	0
62	20230530	200200	58811350	29700	29700	29700	29700	259
63	20230530	200100	58811350	29700	29700	29700	29700	0
64	20230530	200000	58811350	29700	29700	29700	29700	0
65	20230530	195900	58811350	29700	29700	29700	29700	0
66	20230530	195800	58811350	29700	29700	29700	29700	0
67	20230530	195700	58811350	29700	29700	29700	29700	0
68	20230530	195600	58811350	29700	29700	29700	29700	0
69	20230530	195500	58811350	29700	29700	29700	29700	0
70	20230530	195400	58811350	29700	29700	29700	29700	0
71	20230530	195300	58811350	29700	29700	29700	29700	0
72	20230530	195200	58811350	29700	29700	29700	29700	0
73	20230530	195100	58811350	29700	29700	29700	29700	0
74	20230530	195000	58811350	29700	29700	29700	29700	0
75	20230530	194900	58811350	29700	29700	29700	29700	0
76	20230530	194800	58811350	29700	29700	29700	29700	0
77	20230530	194700	58811350	29700	29700	29700	29700	0
78	20230530	194600	58811350	29700	29700	29700	29700	0
79	20230530	194500	58811350	29700	29700	29700	29700	0
80	20230530	194400	58811350	29700	29700	29700	29700	0
81	20230530	194300	58811350	29700	29700	29700	29700	0
82	20230530	194200	58811350	29700	29700	29700	29700	0
83	20230530	194100	58811350	29700	29700	29700	29700	0
84	20230530	194000	58811350	29700	29700	29700	29700	0
85	20230530	193900	58811350	29700	29700	29700	29700	0
86	20230530	193800	58811350	29700	29700	29700	29700	0
87	20230530	193700	58811350	29700	29700	29700	29700	0
88	20230530	193600	58811350	29700	29700	29700	29700	0
89	20230530	193500	58811350	29700	29700	29700	29700	0
90	20230530	193400	58811350	29700	29700	29700	29700	0
91	20230530	193300	58811350	29700	29700	29700	29700	0
92	20230530	193200	58811350	29700	29700	29700	29700	259
93	20230530	193100	58811350	29700	29700	29700	29700	0
94	20230530	193000	58811350	29700	29700	29700	29700	0
95	20230530	192900	58811350	29700	29700	29700	29700	0
96	20230530	192800	58811350	29700	29700	29700	29700	0
97	20230530	192700	58811350	29700	29700	29700	29700	0
98	20230530	192600	58811350	29700	29700	29700	29700	0
99	20230530	192500	58811350	29700	29700	29700	29700	0
100	20230530	192400	58811350	29700	29700	29700	29700	0
101	20230530	192300	58811350	29700	29700	29700	29700	0
102	20230530	192200	58811350	29700	29700	29700	29700	0
103	20230530	192100	58811350	29700	29700	29700	29700	0
104	20230530	192000	58811350	29700	29700	29700	29700	0
105	20230530	191900	58811350	29700	29700	29700	29700	0
106	20230530	191800	58811350	29700	29700	29700	29700	0
107	20230530	191700	58811350	29700	29700	29700	29700	0
108	20230530	191600	58811350	29700	29700	29700	29700	0
109	20230530	191500	58811350	29700	29700	29700	29700	0
110	20230530	191400	58811350	29700	29700	29700	29700	0
111	20230530	191300	58811350	29700	29700	29700	29700	0
112	20230530	191200	58811350	29700	29700	29700	29700	0
113	20230530	191100	58811350	29700	29700	29700	29700	0
114	20230530	191000	58811350	29700	29700	29700	29700	0
115	20230530	190900	58811350	29700	29700	29700	29700	0
116	20230530	190800	58811350	29700	29700	29700	29700	0
117	20230530	190700	58811350	29700	29700	29700	29700	0
118	20230530	190600	58811350	29700	29700	29700	29700	0
119	20230530	190500	58811350	29700	29700	29700	29700	0
120	20230530	190400	58811350	29700	29700	29700	29700	0
121	20230530	190300	58811350	29700	29700	29700	29700	0
122	20230530	190200	58811350	29700	29700	29700	29700	259
123	20230530	190100	58811350	29700	29700	29700	29700	0
124	20230530	190000	58811350	29700	29700	29700	29700	0
125	20230530	185900	58811350	29700	29700	29700	29700	0
126	20230530	185800	58811350	29700	29700	29700	29700	0
127	20230530	185700	58811350	29700	29700	29700	29700	0
128	20230530	185600	58811350	29700	29700	29700	29700	0
129	20230530	185500	58811350	29700	29700	29700	29700	0
130	20230530	185400	58811350	29700	29700	29700	29700	0
131	20230530	185300	58811350	29700	29700	29700	29700	0
132	20230530	185200	58811350	29700	29700	29700	29700	0
133	20230530	185100	58811350	29700	29700	29700	29700	0
134	20230530	185000	58811350	29700	29700	29700	29700	0
135	20230530	184900	58811350	29700	29700	29700	29700	0
136	20230530	184800	58811350	29700	29700	29700	29700	0
137	20230530	184700	58811350	29700	29700	29700	29700	0
138	20230530	184600	58811350	29700	29700	29700	29700	0
139	20230530	184500	58811350	29700	29700	29700	29700	0
140	20230530	184400	58811350	29700	29700	29700	29700	0
141	20230530	184300	58811350	29700	29700	29700	29700	0
142	20230530	184200	58811350	29700	29700	29700	29700	0
143	20230530	184100	58811350	29700	29700	29700	29700	0
144	20230530	184000	58811350	29700	29700	29700	29700	0
145	20230530	183900	58811350	29700	29700	29700	29700	0
146	20230530	183800	58811350	29700	29700	29700	29700	0
147	20230530	183700	58811350	29700	29700	29700	29700	0
148	20230530	183600	58811350	29700	29700	29700	29700	0
149	20230530	183500	58811350	29700	29700	29700	29700	0
150	20230530	183400	58811350	29700	29700	29700	29700	0
151	20230530	183300	58811350	29700	29700	29700	29700	0
152	20230530	183200	58811350	29700	29700	29700	29700	259
153	20230530	183100	58811350	29700	29700	29700	29700	0
154	20230530	183000	58811350	29700	29700	29700	29700	0
155	20230530	182900	58811350	29700	29700	29700	29700	0
156	20230530	182800	58811350	29700	29700	29700	29700	0
157	20230530	182700	58811350	29700	29700	29700	29700	0
158	20230530	182600	58811350	29700	29700	29700	29700	0
159	20230530	182500	58811350	29700	29700	29700	29700	0
160	20230530	182400	58811350	29700	29700	29700	29700	0
161	20230530	182300	58811350	29700	29700	29700	29700	0
162	20230530	182200	58811350	29700	29700	29700	29700	0
163	20230530	182100	58811350	29700	29700	29700	29700	0
164	20230530	182000	58811350	29700	29700	29700	29700	0
165	20230530	181900	58811350	29700	29700	29700	29700	0
166	20230530	181800	58811350	29700	29700	29700	29700	0
167	20230530	181700	58811350	29700	29700	29700	29700	0
168	20230530	181600	58811350	29700	29700	29700	29700	0
169	20230530	181500	58811350	29700	29700	29700	29700	0
170	20230530	181400	58811350	29700	29700	29700	29700	0
171	20230530	181300	58811350	29700	29700	29700	29700	0
172	20230530	181200	58811350	29700	29700	29700	29700	0
173	20230530	181100	58811350	29700	29700	29700	29700	0
174	20230530	181000	58811350	29700	29700	29700	29700	0
175	20230530	180900	58811350	29700	29700	29700	29700	0
176	20230530	180800	58811350	29700	29700	29700	29700	0
177	20230530	180700	58811350	29700	29700	29700	29700	0
178	20230530	180600	58811350	29700	29700	29700	29700	0
179	20230530	180500	58811350	29700	29700	29700	29700	0
180	20230530	180400	58811350	29700	29700	29700	29700	0
181	20230530	180300	58811350	29700	29700	29700	29700	0
182	20230530	180200	58811350	29700	29700	29700	29700	259
183	20230530	180100	58811350	29700	29700	29700	29700	0
184	20230530	180000	58811350	29700	29700	29700	29700	0
185	20230530	175900	58811350	29700	29700	29700	29700	0
186	20230530	175800	58811350	29700	29700	29700	29700	0
187	20230530	175700	58811350	29700	29700	29700	29700	0
188	20230530	175600	58811350	29700	29700	29700	29700	0
189	20230530	175500	58811350	29700	29700	29700	29700	0
190	20230530	175400	58811350	29700	29700	29700	29700	0
191	20230530	175300	58811350	29700	29700	29700	29700	0
192	20230530	175200	58811350	29700	29700	29700	29700	0
193	20230530	175100	58811350	29700	29700	29700	29700	0
194	20230530	175000	58811350	29700	29700	29700	29700	0
195	20230530	174900	58811350	29700	29700	29700	29700	0
196	20230530	174800	58811350	29700	29700	29700	29700	0
197	20230530	174700	58811350	29700	29700	29700	29700	0
198	20230530	174600	58811350	29700	29700	29700	29700	0
199	20230530	174500	58811350	29700	29700	29700	29700	0
200	20230530	174400	58811350	29700	29700	29700	29700	0
201	20230530	174300	58811350	29700	29700	29700	29700	0
202	20230530	174200	58811350	29700	29700	29700	29700	0
203	20230530	174100	58811350	29700	29700	29700	29700	0
204	20230530	174000	58811350	29700	29700	29700	29700	0
205	20230530	173900	58811350	29700	29700	29700	29700	0
206	20230530	173800	58811350	29700	29700	29700	29700	0
207	20230530	173700	58811350	29700	29700	29700	29700	0
208	20230530	173600	58811350	29700	29700	29700	29700	0
209	20230530	173500	58811350	29700	29700	29700	29700	0
210	20230530	173400	58811350	29700	29700	29700	29700	0
211	20230530	173300	58811350	29700	29700	29700	29700	0
212	20230530	173200	58811350	29700	29700	29700	29700	259
213	20230530	173100	58811350	29700	29700	29700	29700	0
214	20230530	173000	58811350	29700	29700	29700	29700	0
215	20230530	172900	58811350	29700	29700	29700	29700	0
216	20230530	172800	58811350	29700	29700	29700	29700	0
217	20230530	172700	58811350	29700	29700	29700	29700	0
218	20230530	172600	58811350	29700	29700	29700	29700	0
219	20230530	172500	58811350	29700	29700	29700	29700	0
220	20230530	172400	58811350	29700	29700	29700	29700	0
221	20230530	172300	58811350	29700	29700	29700	29700	0
222	20230530	172200	58811350	29700	29700	29700	29700	0
223	20230530	172100	58811350	29700	29700	29700	29700	0
224	20230530	172000	58811350	29700	29700	29700	29700	0
225	20230530	171900	58811350	29700	29700	29700	29700	0
226	20230530	171800	58811350	29700	29700	29700	29700	0
227	20230530	171700	58811350	29700	29700	29700	29700	0
228	20230530	171600	58811350	29700	29700	29700	29700	0
229	20230530	171500	58811350	29700	29700	29700	29700	0
230	20230530	171400	58811350	29700	29700	29700	29700	0
231	20230530	171300	58811350	29700	29700	29700	29700	0
232	20230530	171200	58811350	29700	29700	29700	29700	0
233	20230530	171100	58811350	29700	29700	29700	29700	0
234	20230530	171000	58811350	29700	29700	29700	29700	0
235	20230530	170900	58811350	29700	29700	29700	29700	0
236	20230530	170800	58811350	29700	29700	29700	29700	0
237	20230530	170700	58811350	29700	29700	29700	29700	0
238	20230530	170600	58811350	29700	29700	29700	29700	0
239	20230530	170500	58811350	29700	29700	29700	29700	0
240	20230530	170400	58811350	29700	29700	29700	29700	0
241	20230530	170300	58811350	29700	29700	29700	29700	0
242	20230530	170200	58811350	29700	29700	29700	29700	259
243	20230530	170100	58811350	29700	29700	29700	29700	0
244	20230530	170000	58811350	29700	29700	29700	29700	0
245	20230530	165900	58811350	29700	29700	29700	29700	0
246	20230530	165800	58811350	29700	29700	29700	29700	0
247	20230530	165700	58811350	29700	29700	29700	29700	0
248	20230530	165600	58811350	29700	29700	29700	29700	0
249	20230530	165500	58811350	29700	29700	29700	29700	0
250	20230530	165400	58811350	29700	29700	29700	29700	0
251	20230530	165300	58811350	29700	29700	29700	29700	0
252	20230530	165200	58811350	29700	29700	29700	29700	0
253	20230530	165100	58811350	29700	29700	29700	29700	0
254	20230530	165000	58811350	29700	29700	29700	29700	0
255	20230530	164900	58811350	29700	29700	29700	29700	0
256	20230530	164800	58811350	29700	29700	29700	29700	0
257	20230530	164700	58811350	29700	29700	29700	29700	0
258	20230530	164600	58811350	29700	29700	29700	29700	0
259	20230530	164500	58811350	29700	29700	29700	29700	0
260	20230530	164400	58811350	29700	29700	29700	29700	0
261	20230530	164300	58811350	29700	29700	29700	29700	0
262	20230530	164200	58811350	29700	29700	29700	29700	0
263	20230530	164100	58811350	29700	29700	29700	29700	0
264	20230530	164000	58811350	29700	29700	29700	29700	0
265	20230530	163900	58811350	29700	29700	29700	29700	0
266	20230530	163800	58811350	29700	29700	29700	29700	0
267	20230530	163700	58811350	29700	29700	29700	29700	0
268	20230530	163600	58811350	29700	29700	29700	29700	0
269	20230530	163500	58811350	29700	29700	29700	29700	0
270	20230530	163400	58811350	29700	29700	29700	29700	0
271	20230530	163300	58811350	29700	29700	29700	29700	0
272	20230530	163200	58811350	29700	29700	29700	29700	259
273	20230530	163100	58811350	29700	29700	29700	29700	0
274	20230530	163000	58811350	29700	29700	29700	29700	0
275	20230530	162900	58811350	29700	29700	29700	29700	0
276	20230530	162800	58811350	29700	29700	29700	29700	0
277	20230530	162700	58811350	29700	29700	29700	29700	0
278	20230530	162600	58811350	29700	29700	29700	29700	0
279	20230530	162500	58811350	29700	29700	29700	29700	0
280	20230530	162400	58811350	29700	29700	29700	29700	0
281	20230530	162300	58811350	29700	29700	29700	29700	0
282	20230530	162200	58811350	29700	29700	29700	29700	0
283	20230530	162100	58811350	29700	29700	29700	29700	0
284	20230530	162000	58811350	29700	29700	29700	29700	0
285	20230530	161900	58811350	29700	29700	29700	29700	0
286	20230530	161800	58811350	29700	29700	29700	29700	0
287	20230530	161700	58811350	29700	29700	29700	29700	0
288	20230530	161600	58811350	29700	29700	29700	29700	0
289	20230530	161500	58811350	29700	29700	29700	29700	0
290	20230530	161400	58811350	29700	29700	29700	29700	0
291	20230530	161300	58811350	29700	29700	29700	29700	0
292	20230530	161200	58811350	29700	29700	29700	29700	0
293	20230530	161100	58811350	29700	29700	29700	29700	0
294	20230530	161000	58811350	29700	29700	29700	29700	0
295	20230530	160900	58811350	29700	29700	29700	29700	0
296	20230530	160800	58811350	29700	29700	29700	29700	0
297	20230530	160700	58811350	29700	29700	29700	29700	0
298	20230530	160600	58811350	29700	29700	29700	29700	0
299	20230530	160500	58811350	29700	29700	29700	29700	0
300	20230530	160400	58811350	29700	29700	29700	29700	0
301	20230530	160300	58811350	29700	29700	29700	29700	0
302	20230530	160200	58811350	29700	29700	29700	29700	259
303	20230530	160100	58811350	29700	29700	29700	29700	0
304	20230530	160000	58811350	29700	29700	29700	29700	0
305	20230530	155900	58811350	29700	29700	29700	29700	0
306	20230530	155800	58811350	29700	29700	29700	29700	0
307	20230530	155700	58811350	29700	29700	29700	29700	0
308	20230530	155600	58811350	29700	29700	29700	29700	0
309	20230530	155500	58811350	29700	29700	29700	29700	0
310	20230530	155400	58811350	29700	29700	29700	29700	0
311	20230530	155300	58811350	29700	29700	29700	29700	0
312	20230530	155200	58811350	29700	29700	29700	29700	0
313	20230530	155100	58811350	29700	29700	29700	29700	0
314	20230530	155000	58811350	29700	29700	29700	29700	0
315	20230530	154900	58811350	29700	29700	29700	29700	0
316	20230530	154800	58811350	29700	29700	29700	29700	0
317	20230530	154700	58811350	29700	29700	29700	29700	0
318	20230530	154600	58811350	29700	29700	29700	29700	0
319	20230530	154500	58811350	29700	29700	29700	29700	0
320	20230530	154400	58811350	29700	29700	29700	29700	0
321	20230530	154300	58811350	29700	29700	29700	29700	0
322	20230530	154200	58811350	29700	29700	29700	29700	0
323	20230530	154100	58811350	29700	29700	29700	29700	0
324	20230530	154000	58811350	29700	29700	29700	29700	0
325	20230530	153900	58811350	29700	29700	29700	29700	0
326	20230530	153800	58811350	29700	29700	29700	29700	0
327	20230530	153700	58811350	29700	29700	29700	29700	0
328	20230530	153600	58811350	29700	29700	29700	29700	0
329	20230530	153500	58811350	29700	29700	29700	29700	0
330	20230530	153400	58811350	29700	29700	29700	29700	0
331	20230530	153300	58811350	29700	29700	29700	29700	0
332	20230530	153200	58811350	29700	29700	29700	29700	259
333	20230530	153100	58811350	29700	29700	29700	29700	0
334	20230530	153000	58811350	29700	29700	29700	29700	259
335	20230530	152900	51119050	29550	29550	29550	29550	0
336	20230530	152800	51119050	29550	29550	29550	29550	0
337	20230530	152700	51119050	29550	29550	29550	29550	0
338	20230530	152600	51119050	29550	29550	29550	29550	0
339	20230530	152500	51119050	29550	29550	29550	29550	0
340	20230530	152400	51119050	29550	29550	29550	29550	0
341	20230530	152300	51119050	29550	29550	29550	29550	0
342	20230530	152200	51119050	29550	29550	29550	29550	0
343	20230530	152100	51119050	29550	29550	29550	29550	0
344	20230530	152000	51119050	29550	29550	29550	29550	0
345	20230530	151900	51119050	29550	29550	29550	29550	0
346	20230530	151800	51119050	29550	29550	29550	29550	0
347	20230530	151700	51119050	29550	29550	29550	29550	0
348	20230530	151600	51119050	29550	29550	29550	29550	0
349	20230530	151500	51119050	29550	29550	29550	29550	0
350	20230530	151400	51119050	29550	29550	29550	29550	0
351	20230530	151300	51119050	29550	29550	29550	29550	1
352	20230530	151200	51089500	29400	29400	29400	29400	0
353	20230530	151100	51089500	29400	29400	29400	29400	0
354	20230530	151000	51089500	29400	29400	29400	29400	1
355	20230530	150900	51060100	29550	29550	29550	29550	0
356	20230530	150800	51060100	29550	29550	29550	29550	0
357	20230530	150700	51060100	29550	29550	29550	29550	1
358	20230530	150600	51030550	29550	29550	29550	29550	0
359	20230530	150500	51030550	29550	29550	29550	29550	0
360	20230530	150400	51030550	29550	29550	29550	29550	0
361	20230530	150300	51030550	29550	29550	29550	29550	0
362	20230530	150200	51030550	29550	29550	29550	29550	0
363	20230530	150100	51030550	29550	29550	29550	29550	0
364	20230530	150000	51030550	29550	29550	29550	29550	0
365	20230530	145900	51030550	29550	29550	29550	29550	0
366	20230530	145800	51030550	29550	29550	29550	29550	0
367	20230530	145700	51030550	29550	29550	29550	29550	0
368	20230530	145600	51030550	29550	29550	29550	29550	0
369	20230530	145500	51030550	29550	29550	29550	29550	0
370	20230530	145400	51030550	29550	29550	29550	29550	0
371	20230530	145300	51030550	29550	29550	29550	29550	0
372	20230530	145200	51030550	29550	29550	29550	29550	0
373	20230530	145100	51030550	29550	29550	29550	29550	5
374	20230530	145000	50882800	29550	29550	29550	29550	0
375	20230530	144900	50882800	29550	29550	29550	29550	0
376	20230530	144800	50882800	29550	29550	29550	29550	0
377	20230530	144700	50882800	29550	29550	29550	29550	0
378	20230530	144600	50882800	29550	29550	29550	29550	0
379	20230530	144500	50882800	29550	29550	29550	29550	0
380	20230530	144400	50882800	29550	29550	29550	29550	0
381	20230530	144300	50882800	29550	29550	29550	29550	0
382	20230530	144200	50882800	29550	29550	29550	29550	0
383	20230530	144100	50882800	29550	29550	29550	29550	0
384	20230530	144000	50882800	29550	29550	29550	29550	0
385	20230530	143900	50882800	29550	29550	29550	29550	0
386	20230530	143800	50882800	29550	29550	29550	29550	1
387	20230530	143700	50853250	29500	29500	29500	29500	0
388	20230530	143600	50853250	29500	29500	29500	29500	0
389	20230530	143500	50853250	29500	29500	29500	29500	0
390	20230530	143400	50853250	29500	29500	29500	29500	1
391	20230530	143300	50823750	29550	29550	29550	29550	0
392	20230530	143200	50823750	29550	29550	29550	29550	0
393	20230530	143100	50823750	29550	29550	29550	29550	0
394	20230530	143000	50823750	29550	29550	29550	29550	0
395	20230530	142900	50823750	29550	29550	29550	29550	0
396	20230530	142800	50823750	29550	29550	29550	29550	0
397	20230530	142700	50823750	29550	29550	29550	29550	0
398	20230530	142600	50823750	29550	29550	29550	29550	0
399	20230530	142500	50823750	29550	29550	29550	29550	0
400	20230530	142400	50823750	29550	29550	29550	29550	0
401	20230530	142300	50823750	29550	29550	29550	29550	0
402	20230530	142200	50823750	29550	29550	29550	29550	0
403	20230530	142100	50823750	29550	29550	29550	29550	0
404	20230530	142000	50823750	29550	29550	29550	29550	0
405	20230530	141900	50823750	29550	29550	29550	29550	0
406	20230530	141800	50823750	29550	29550	29550	29550	0
407	20230530	141700	50823750	29550	29550	29550	29550	0
408	20230530	141600	50823750	29550	29550	29550	29550	0
409	20230530	141500	50823750	29550	29550	29550	29550	0
410	20230530	141400	50823750	29550	29550	29550	29550	0
411	20230530	141300	50823750	29550	29550	29550	29550	0
412	20230530	141200	50823750	29550	29550	29550	29550	0
413	20230530	141100	50823750	29550	29550	29550	29550	1
414	20230530	141000	50794200	29550	29550	29550	29550	0
415	20230530	140900	50794200	29550	29550	29550	29550	0
416	20230530	140800	50794200	29550	29550	29550	29550	0
417	20230530	140700	50794200	29550	29550	29550	29550	0
418	20230530	140600	50794200	29550	29550	29550	29550	0
419	20230530	140500	50794200	29550	29550	29550	29550	0
420	20230530	140400	50794200	29550	29550	29550	29550	1
421	20230530	140300	50764650	29550	29550	29550	29550	0
422	20230530	140200	50764650	29550	29550	29550	29550	0
423	20230530	140100	50764650	29550	29550	29550	29550	0
424	20230530	140000	50764650	29550	29550	29550	29550	0
425	20230530	135900	50764650	29550	29550	29550	29550	0
426	20230530	135800	50764650	29550	29550	29550	29550	0
427	20230530	135700	50764650	29550	29550	29550	29550	0
428	20230530	135600	50764650	29550	29550	29550	29550	0
429	20230530	135500	50764650	29550	29550	29550	29550	0
430	20230530	135400	50764650	29550	29550	29550	29550	0
431	20230530	135300	50764650	29550	29550	29550	29550	0
432	20230530	135200	50764650	29550	29550	29550	29550	0
433	20230530	135100	50764650	29550	29550	29550	29550	0
434	20230530	135000	50764650	29550	29550	29550	29550	0
435	20230530	134900	50764650	29550	29550	29550	29550	0
436	20230530	134800	50764650	29550	29550	29550	29550	0
437	20230530	134700	50764650	29550	29550	29550	29550	0
438	20230530	134600	50764650	29550	29550	29550	29550	0
439	20230530	134500	50764650	29550	29550	29550	29550	0
440	20230530	134400	50764650	29550	29550	29550	29550	0
441	20230530	134300	50764650	29550	29550	29550	29550	1
442	20230530	134200	50735100	29500	29500	29500	29500	0
443	20230530	134100	50735100	29500	29500	29500	29500	0
444	20230530	134000	50735100	29500	29500	29500	29500	0
445	20230530	133900	50735100	29500	29500	29500	29500	0
446	20230530	133800	50735100	29500	29500	29500	29500	0
447	20230530	133700	50735100	29500	29500	29500	29500	0
448	20230530	133600	50735100	29500	29500	29500	29500	0
449	20230530	133500	50735100	29500	29500	29500	29500	0
450	20230530	133400	50735100	29500	29500	29500	29500	0
451	20230530	133300	50735100	29500	29500	29500	29500	0
452	20230530	133200	50735100	29500	29500	29500	29500	0
453	20230530	133100	50735100	29500	29500	29500	29500	0
454	20230530	133000	50735100	29500	29500	29500	29500	0
455	20230530	132900	50735100	29500	29500	29500	29500	0
456	20230530	132800	50735100	29500	29500	29500	29500	0
457	20230530	132700	50735100	29500	29500	29500	29500	0
458	20230530	132600	50735100	29500	29500	29500	29500	0
459	20230530	132500	50735100	29500	29500	29500	29500	0
460	20230530	132400	50735100	29500	29500	29500	29500	0
461	20230530	132300	50735100	29500	29500	29500	29500	0
462	20230530	132200	50735100	29500	29500	29500	29500	0
463	20230530	132100	50735100	29500	29500	29500	29500	0
464	20230530	132000	50735100	29500	29500	29500	29500	0
465	20230530	131900	50735100	29500	29500	29500	29500	0
466	20230530	131800	50735100	29500	29500	29500	29500	0
467	20230530	131700	50735100	29500	29500	29500	29500	0
468	20230530	131600	50735100	29500	29550	29550	29500	11
469	20230530	131500	50410550	29550	29550	29550	29550	0
470	20230530	131400	50410550	29550	29550	29550	29550	0
471	20230530	131300	50410550	29550	29550	29550	29550	0
472	20230530	131200	50410550	29550	29550	29550	29550	0
473	20230530	131100	50410550	29550	29550	29550	29550	0
474	20230530	131000	50410550	29550	29550	29550	29550	0
475	20230530	130900	50410550	29550	29550	29550	29550	0
476	20230530	130800	50410550	29550	29550	29550	29550	0
477	20230530	130700	50410550	29550	29550	29550	29550	0
478	20230530	130600	50410550	29550	29550	29550	29550	0
479	20230530	130500	50410550	29550	29550	29550	29550	0
480	20230530	130400	50410550	29550	29550	29550	29550	0
481	20230530	130300	50410550	29550	29550	29550	29550	0
482	20230530	130200	50410550	29550	29550	29550	29550	0
483	20230530	130100	50410550	29550	29550	29550	29550	0
484	20230530	130000	50410550	29550	29550	29550	29550	0
485	20230530	125900	50410550	29550	29550	29550	29550	0
486	20230530	125800	50410550	29550	29550	29550	29550	0
487	20230530	125700	50410550	29550	29550	29550	29550	0
488	20230530	125600	50410550	29550	29550	29550	29550	0
489	20230530	125500	50410550	29550	29550	29550	29550	0
490	20230530	125400	50410550	29550	29550	29550	29550	0
491	20230530	125300	50410550	29550	29550	29550	29550	0
492	20230530	125200	50410550	29550	29550	29550	29550	0
493	20230530	125100	50410550	29550	29550	29550	29550	0
494	20230530	125000	50410550	29550	29550	29550	29550	0
495	20230530	124900	50410550	29550	29550	29550	29550	1
496	20230530	124800	50381000	29500	29500	29500	29500	0
497	20230530	124700	50381000	29500	29500	29500	29500	0
498	20230530	124600	50381000	29500	29500	29500	29500	0
499	20230530	124500	50381000	29500	29500	29500	29500	0
500	20230530	124400	50381000	29500	29500	29500	29500	0
501	20230530	124300	50381000	29500	29500	29500	29500	22
502	20230530	124200	49732000	29500	29500	29500	29500	0
503	20230530	124100	49732000	29500	29500	29500	29500	45
504	20230530	124000	48404500	29500	29450	29500	29450	40
505	20230530	123900	47225400	29400	29400	29400	29400	0
506	20230530	123800	47225400	29400	29400	29400	29400	1
507	20230530	123700	47196000	29450	29450	29450	29450	0
508	20230530	123600	47196000	29450	29450	29450	29450	0
509	20230530	123500	47196000	29450	29450	29450	29450	0
510	20230530	123400	47196000	29450	29450	29450	29450	0
511	20230530	123300	47196000	29450	29450	29450	29450	0
512	20230530	123200	47196000	29450	29450	29450	29450	0
513	20230530	123100	47196000	29450	29450	29450	29450	0
514	20230530	123000	47196000	29450	29450	29450	29450	0
515	20230530	122900	47196000	29450	29450	29450	29450	0
516	20230530	122800	47196000	29450	29450	29450	29450	0
517	20230530	122700	47196000	29450	29450	29450	29450	0
518	20230530	122600	47196000	29450	29450	29450	29450	0
519	20230530	122500	47196000	29450	29450	29450	29450	0
520	20230530	122400	47196000	29450	29450	29450	29450	0
521	20230530	122300	47196000	29450	29450	29450	29450	0
522	20230530	122200	47196000	29450	29450	29450	29450	0
523	20230530	122100	47196000	29450	29450	29450	29450	0
524	20230530	122000	47196000	29450	29450	29450	29450	0
525	20230530	121900	47196000	29450	29450	29450	29450	0
526	20230530	121800	47196000	29450	29450	29450	29450	0
527	20230530	121700	47196000	29450	29450	29450	29450	0
528	20230530	121600	47196000	29450	29450	29450	29450	0
529	20230530	121500	47196000	29450	29450	29450	29450	0
530	20230530	121400	47196000	29450	29450	29450	29450	0
531	20230530	121300	47196000	29450	29450	29450	29450	0
532	20230530	121200	47196000	29450	29450	29450	29450	0
533	20230530	121100	47196000	29450	29450	29450	29450	0
534	20230530	121000	47196000	29450	29450	29450	29450	0
535	20230530	120900	47196000	29450	29450	29450	29450	0
536	20230530	120800	47196000	29450	29450	29450	29450	0
537	20230530	120700	47196000	29450	29450	29450	29450	0
538	20230530	120600	47196000	29450	29450	29450	29450	0
539	20230530	120500	47196000	29450	29450	29450	29450	0
540	20230530	120400	47196000	29450	29450	29450	29450	0
541	20230530	120300	47196000	29450	29450	29450	29450	27
542	20230530	120200	46400850	29450	29450	29450	29450	0
543	20230530	120100	46400850	29450	29450	29450	29450	0
544	20230530	120000	46400850	29450	29450	29450	29450	0
545	20230530	115900	46400850	29450	29450	29450	29450	0
546	20230530	115800	46400850	29450	29450	29450	29450	0
547	20230530	115700	46400850	29450	29450	29450	29450	0
548	20230530	115600	46400850	29450	29450	29450	29450	0
549	20230530	115500	46400850	29450	29450	29450	29450	0
550	20230530	115400	46400850	29450	29450	29450	29450	0
551	20230530	115300	46400850	29450	29450	29450	29450	0
552	20230530	115200	46400850	29450	29450	29450	29450	0
553	20230530	115100	46400850	29450	29450	29450	29450	0
554	20230530	115000	46400850	29450	29450	29450	29450	0
555	20230530	114900	46400850	29450	29450	29450	29450	0
556	20230530	114800	46400850	29450	29450	29450	29450	0
557	20230530	114700	46400850	29450	29450	29450	29450	0
558	20230530	114600	46400850	29450	29450	29450	29450	0
559	20230530	114500	46400850	29450	29450	29450	29450	0
560	20230530	114400	46400850	29450	29450	29450	29450	0
561	20230530	114300	46400850	29450	29450	29450	29450	0
562	20230530	114200	46400850	29450	29450	29450	29450	0
563	20230530	114100	46400850	29450	29450	29450	29450	0
564	20230530	114000	46400850	29450	29450	29450	29450	0
565	20230530	113900	46400850	29450	29450	29450	29450	0
566	20230530	113800	46400850	29450	29450	29450	29450	0
567	20230530	113700	46400850	29450	29450	29450	29450	0
568	20230530	113600	46400850	29450	29450	29450	29450	0
569	20230530	113500	46400850	29450	29450	29450	29450	0
570	20230530	113400	46400850	29450	29450	29450	29450	0
571	20230530	113300	46400850	29450	29450	29450	29450	0
572	20230530	113200	46400850	29450	29450	29450	29450	0
573	20230530	113100	46400850	29450	29450	29450	29450	0
574	20230530	113000	46400850	29450	29450	29450	29450	0
575	20230530	112900	46400850	29450	29450	29450	29450	0
576	20230530	112800	46400850	29450	29450	29450	29450	0
577	20230530	112700	46400850	29450	29450	29450	29450	0
578	20230530	112600	46400850	29450	29450	29450	29450	0
579	20230530	112500	46400850	29450	29450	29450	29450	0
580	20230530	112400	46400850	29450	29450	29450	29450	0
581	20230530	112300	46400850	29450	29450	29450	29450	0
582	20230530	112200	46400850	29450	29450	29450	29450	0
583	20230530	112100	46400850	29450	29450	29450	29450	10
584	20230530	112000	46106350	29300	29300	29300	29300	0
585	20230530	111900	46106350	29300	29300	29300	29300	0
586	20230530	111800	46106350	29300	29300	29300	29300	0
587	20230530	111700	46106350	29300	29300	29300	29300	0
588	20230530	111600	46106350	29300	29300	29300	29300	0
589	20230530	111500	46106350	29300	29300	29300	29300	0
590	20230530	111400	46106350	29300	29350	29350	29300	45
591	20230530	111300	44787550	29300	29300	29300	29300	130
592	20230530	111200	40978550	29300	29300	29300	29300	54
593	20230530	111100	39396350	29350	29350	29350	29350	0
594	20230530	111000	39396350	29350	29350	29350	29350	7
595	20230530	110900	39190900	29300	29500	29500	29300	500
596	20230530	110800	24513650	29600	29600	29600	29600	0
597	20230530	110700	24513650	29600	29600	29600	29600	0
598	20230530	110600	24513650	29600	29600	29600	29600	0
599	20230530	110500	24513650	29600	29600	29600	29600	0
600	20230530	110400	24513650	29600	29600	29600	29600	0
601	20230530	110300	24513650	29600	29600	29600	29600	0
602	20230530	110200	24513650	29600	29600	29600	29600	0
603	20230530	110100	24513650	29600	29600	29600	29600	0
604	20230530	110000	24513650	29600	29600	29600	29600	0
605	20230530	105900	24513650	29600	29600	29600	29600	0
606	20230530	105800	24513650	29600	29600	29600	29600	0
607	20230530	105700	24513650	29600	29600	29600	29600	0
608	20230530	105600	24513650	29600	29600	29600	29600	0
609	20230530	105500	24513650	29600	29600	29600	29600	0
610	20230530	105400	24513650	29600	29600	29600	29600	0
611	20230530	105300	24513650	29600	29600	29600	29600	0
612	20230530	105200	24513650	29600	29600	29600	29600	0
613	20230530	105100	24513650	29600	29600	29600	29600	0
614	20230530	105000	24513650	29600	29600	29600	29600	0
615	20230530	104900	24513650	29600	29600	29600	29600	0
616	20230530	104800	24513650	29600	29600	29600	29600	0
617	20230530	104700	24513650	29600	29600	29600	29600	0
618	20230530	104600	24513650	29600	29600	29600	29600	0
619	20230530	104500	24513650	29600	29600	29600	29600	0
620	20230530	104400	24513650	29600	29600	29600	29600	0
621	20230530	104300	24513650	29600	29600	29600	29600	0
622	20230530	104200	24513650	29600	29600	29600	29600	0
623	20230530	104100	24513650	29600	29600	29600	29600	0
624	20230530	104000	24513650	29600	29600	29600	29600	0
625	20230530	103900	24513650	29600	29600	29600	29600	0
626	20230530	103800	24513650	29600	29600	29600	29600	0
627	20230530	103700	24513650	29600	29600	29600	29600	0
628	20230530	103600	24513650	29600	29600	29600	29600	0
629	20230530	103500	24513650	29600	29600	29600	29600	0
630	20230530	103400	24513650	29600	29600	29600	29600	1
631	20230530	103300	24484050	29500	29500	29500	29500	0
632	20230530	103200	24484050	29500	29500	29500	29500	0
633	20230530	103100	24484050	29500	29500	29500	29500	0
634	20230530	103000	24484050	29500	29500	29500	29500	0
635	20230530	102900	24484050	29500	29500	29500	29500	0
636	20230530	102800	24484050	29500	29500	29500	29500	0
637	20230530	102700	24484050	29500	29500	29500	29500	0
638	20230530	102600	24484050	29500	29500	29500	29500	0
639	20230530	102500	24484050	29500	29500	29500	29500	0
640	20230530	102400	24484050	29500	29500	29500	29500	0
641	20230530	102300	24484050	29500	29500	29500	29500	2
642	20230530	102200	24425050	29650	29650	29650	29650	0
643	20230530	102100	24425050	29650	29650	29650	29650	3
644	20230530	102000	24336100	29600	29550	29600	29550	5
645	20230530	101900	24188250	29500	29500	29500	29500	0
646	20230530	101800	24188250	29500	29600	29600	29500	100
647	20230530	101700	21236050	29650	29650	29650	29650	0
648	20230530	101600	21236050	29650	29650	29650	29650	0
649	20230530	101500	21236050	29650	29650	29650	29650	0
650	20230530	101400	21236050	29650	29650	29650	29650	0
651	20230530	101300	21236050	29650	29650	29650	29650	0
652	20230530	101200	21236050	29650	29650	29650	29650	0
653	20230530	101100	21236050	29650	29650	29650	29650	0
654	20230530	101000	21236050	29650	29650	29650	29650	0
655	20230530	100900	21236050	29650	29650	29650	29650	0
656	20230530	100800	21236050	29650	29650	29650	29650	0
657	20230530	100700	21236050	29650	29650	29650	29650	0
658	20230530	100600	21236050	29650	29650	29650	29650	0
659	20230530	100500	21236050	29650	29650	29650	29650	5
660	20230530	100400	21087800	29650	29650	29650	29650	0
661	20230530	100300	21087800	29650	29650	29650	29650	0
662	20230530	100200	21087800	29650	29650	29650	29650	2
663	20230530	100100	21028500	29700	29700	29700	29700	0
664	20230530	100000	21028500	29700	29700	29700	29700	1
665	20230530	095900	20998800	29700	29700	29700	29700	0
666	20230530	095800	20998800	29700	29700	29700	29700	0
667	20230530	095700	20998800	29700	29700	29700	29700	0
668	20230530	095600	20998800	29700	29700	29700	29700	0
669	20230530	095500	20998800	29700	29700	29700	29700	0
670	20230530	095400	20998800	29700	29700	29700	29700	0
671	20230530	095300	20998800	29700	29700	29700	29700	0
672	20230530	095200	20998800	29700	29700	29700	29700	0
673	20230530	095100	20998800	29700	29700	29700	29700	0
674	20230530	095000	20998800	29700	29700	29700	29700	0
675	20230530	094900	20998800	29700	29700	29700	29700	0
676	20230530	094800	20998800	29700	29700	29700	29700	1
677	20230530	094700	20969100	29650	29650	29650	29650	0
678	20230530	094600	20969100	29650	29650	29650	29650	0
679	20230530	094500	20969100	29650	29650	29650	29650	8
680	20230530	094400	20731900	29650	29650	29650	29650	0
681	20230530	094300	20731900	29650	29650	29650	29650	0
682	20230530	094200	20731900	29650	29650	29650	29650	0
683	20230530	094100	20731900	29650	29650	29650	29650	0
684	20230530	094000	20731900	29650	29650	29650	29650	0
685	20230530	093900	20731900	29650	29650	29650	29650	0
686	20230530	093800	20731900	29650	29650	29650	29650	0
687	20230530	093700	20731900	29650	29350	29650	29350	130
688	20230530	093600	16901150	29350	29350	29350	29350	0
689	20230530	093500	16901150	29350	29350	29350	29350	1
690	20230530	093400	16871800	29350	29550	29550	29350	2
691	20230530	093300	16812900	29500	29500	29500	29500	2
692	20230530	093200	16753900	29500	29500	29500	29500	1
693	20230530	093100	16724400	29250	29250	29250	29250	0
694	20230530	093000	16724400	29250	29350	29400	29250	84
695	20230530	092900	14260250	29050	29600	29600	29050	101
696	20230530	092800	11297850	29600	29600	29600	28850	334
697	20230530	092700	1512250	29600	29600	29600	29600	0
698	20230530	092600	1512250	29600	29600	29600	29600	1
699	20230530	092500	1482650	29650	29650	29650	29650	1
700	20230530	092400	1453000	29650	29650	29650	29650	45
701	20230530	092300	118750	29800	29800	29800	29800	0
702	20230530	092200	118750	29800	29800	29800	29800	0
703	20230530	092100	118750	29800	29800	29800	29800	0
704	20230530	092000	118750	29800	29800	29800	29800	0
705	20230530	091900	118750	29800	29800	29800	29800	0
706	20230530	091800	118750	29800	29800	29800	29800	0
707	20230530	091700	118750	29800	29800	29800	29800	0
708	20230530	091600	118750	29800	29800	29800	29800	0
709	20230530	091500	118750	29800	29800	29800	29800	0
710	20230530	091400	118750	29800	29800	29800	29800	0
711	20230530	091300	118750	29800	29800	29800	29800	0
712	20230530	091200	118750	29800	29800	29800	29800	0
713	20230530	091100	118750	29800	29800	29800	29800	0
714	20230530	091000	118750	29800	29800	29800	29800	0
715	20230530	090900	118750	29800	29800	29800	29800	0
716	20230530	090800	118750	29800	29800	29800	29800	0
717	20230530	090700	118750	29800	29800	29800	29800	0
718	20230530	090600	118750	29800	29800	29800	29800	0
719	20230530	090500	118750	29800	29800	29800	29800	1
720	20230530	090400	88950	29650	29650	29650	29650	0
721	20230530	090300	88950	29650	29650	29650	29650	0
722	20230530	090200	88950	29650	29650	29650	29650	0
723	20230530	090100	88950	29650	29650	29650	29650	0
724	20230530	090000	88950	29650	29650	29650	29650	3