KissMeData/065710/min/candle-20230530.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230530	203200	49241980	18520	18520	18520	18520	13
3	20230530	203100	49241980	18520	18520	18520	18520	0
4	20230530	203000	49241980	18520	18520	18520	18520	0
5	20230530	202900	49241980	18520	18520	18520	18520	0
6	20230530	202800	49241980	18520	18520	18520	18520	0
7	20230530	202700	49241980	18520	18520	18520	18520	0
8	20230530	202600	49241980	18520	18520	18520	18520	0
9	20230530	202500	49241980	18520	18520	18520	18520	0
10	20230530	202400	49241980	18520	18520	18520	18520	0
11	20230530	202300	49241980	18520	18520	18520	18520	0
12	20230530	202200	49241980	18520	18520	18520	18520	0
13	20230530	202100	49241980	18520	18520	18520	18520	0
14	20230530	202000	49241980	18520	18520	18520	18520	0
15	20230530	201900	49241980	18520	18520	18520	18520	0
16	20230530	201800	49241980	18520	18520	18520	18520	0
17	20230530	201700	49241980	18520	18520	18520	18520	0
18	20230530	201600	49241980	18520	18520	18520	18520	0
19	20230530	201500	49241980	18520	18520	18520	18520	0
20	20230530	201400	49241980	18520	18520	18520	18520	0
21	20230530	201300	49241980	18520	18520	18520	18520	0
22	20230530	201200	49241980	18520	18520	18520	18520	0
23	20230530	201100	49241980	18520	18520	18520	18520	0
24	20230530	201000	49241980	18520	18520	18520	18520	0
25	20230530	200900	49241980	18520	18520	18520	18520	0
26	20230530	200800	49241980	18520	18520	18520	18520	0
27	20230530	200700	49241980	18520	18520	18520	18520	0
28	20230530	200600	49241980	18520	18520	18520	18520	0
29	20230530	200500	49241980	18520	18520	18520	18520	0
30	20230530	200400	49241980	18520	18520	18520	18520	0
31	20230530	200300	49241980	18520	18520	18520	18520	0
32	20230530	200200	49241980	18520	18520	18520	18520	13
33	20230530	200100	49241980	18520	18520	18520	18520	0
34	20230530	200000	49241980	18520	18520	18520	18520	0
35	20230530	195900	49241980	18520	18520	18520	18520	0
36	20230530	195800	49241980	18520	18520	18520	18520	0
37	20230530	195700	49241980	18520	18520	18520	18520	0
38	20230530	195600	49241980	18520	18520	18520	18520	0
39	20230530	195500	49241980	18520	18520	18520	18520	0
40	20230530	195400	49241980	18520	18520	18520	18520	0
41	20230530	195300	49241980	18520	18520	18520	18520	0
42	20230530	195200	49241980	18520	18520	18520	18520	0
43	20230530	195100	49241980	18520	18520	18520	18520	0
44	20230530	195000	49241980	18520	18520	18520	18520	0
45	20230530	194900	49241980	18520	18520	18520	18520	0
46	20230530	194800	49241980	18520	18520	18520	18520	0
47	20230530	194700	49241980	18520	18520	18520	18520	0
48	20230530	194600	49241980	18520	18520	18520	18520	0
49	20230530	194500	49241980	18520	18520	18520	18520	0
50	20230530	194400	49241980	18520	18520	18520	18520	0
51	20230530	194300	49241980	18520	18520	18520	18520	0
52	20230530	194200	49241980	18520	18520	18520	18520	0
53	20230530	194100	49241980	18520	18520	18520	18520	0
54	20230530	194000	49241980	18520	18520	18520	18520	0
55	20230530	193900	49241980	18520	18520	18520	18520	0
56	20230530	193800	49241980	18520	18520	18520	18520	0
57	20230530	193700	49241980	18520	18520	18520	18520	0
58	20230530	193600	49241980	18520	18520	18520	18520	0
59	20230530	193500	49241980	18520	18520	18520	18520	0
60	20230530	193400	49241980	18520	18520	18520	18520	0
61	20230530	193300	49241980	18520	18520	18520	18520	0
62	20230530	193200	49241980	18520	18520	18520	18520	13
63	20230530	193100	49241980	18520	18520	18520	18520	0
64	20230530	193000	49241980	18520	18520	18520	18520	0
65	20230530	192900	49241980	18520	18520	18520	18520	0
66	20230530	192800	49241980	18520	18520	18520	18520	0
67	20230530	192700	49241980	18520	18520	18520	18520	0
68	20230530	192600	49241980	18520	18520	18520	18520	0
69	20230530	192500	49241980	18520	18520	18520	18520	0
70	20230530	192400	49241980	18520	18520	18520	18520	0
71	20230530	192300	49241980	18520	18520	18520	18520	0
72	20230530	192200	49241980	18520	18520	18520	18520	0
73	20230530	192100	49241980	18520	18520	18520	18520	0
74	20230530	192000	49241980	18520	18520	18520	18520	0
75	20230530	191900	49241980	18520	18520	18520	18520	0
76	20230530	191800	49241980	18520	18520	18520	18520	0
77	20230530	191700	49241980	18520	18520	18520	18520	0
78	20230530	191600	49241980	18520	18520	18520	18520	0
79	20230530	191500	49241980	18520	18520	18520	18520	0
80	20230530	191400	49241980	18520	18520	18520	18520	0
81	20230530	191300	49241980	18520	18520	18520	18520	0
82	20230530	191200	49241980	18520	18520	18520	18520	0
83	20230530	191100	49241980	18520	18520	18520	18520	0
84	20230530	191000	49241980	18520	18520	18520	18520	0
85	20230530	190900	49241980	18520	18520	18520	18520	0
86	20230530	190800	49241980	18520	18520	18520	18520	0
87	20230530	190700	49241980	18520	18520	18520	18520	0
88	20230530	190600	49241980	18520	18520	18520	18520	0
89	20230530	190500	49241980	18520	18520	18520	18520	0
90	20230530	190400	49241980	18520	18520	18520	18520	0
91	20230530	190300	49241980	18520	18520	18520	18520	0
92	20230530	190200	49241980	18520	18520	18520	18520	13
93	20230530	190100	49241980	18520	18520	18520	18520	0
94	20230530	190000	49241980	18520	18520	18520	18520	0
95	20230530	185900	49241980	18520	18520	18520	18520	0
96	20230530	185800	49241980	18520	18520	18520	18520	0
97	20230530	185700	49241980	18520	18520	18520	18520	0
98	20230530	185600	49241980	18520	18520	18520	18520	0
99	20230530	185500	49241980	18520	18520	18520	18520	0
100	20230530	185400	49241980	18520	18520	18520	18520	0
101	20230530	185300	49241980	18520	18520	18520	18520	0
102	20230530	185200	49241980	18520	18520	18520	18520	0
103	20230530	185100	49241980	18520	18520	18520	18520	0
104	20230530	185000	49241980	18520	18520	18520	18520	0
105	20230530	184900	49241980	18520	18520	18520	18520	0
106	20230530	184800	49241980	18520	18520	18520	18520	0
107	20230530	184700	49241980	18520	18520	18520	18520	0
108	20230530	184600	49241980	18520	18520	18520	18520	0
109	20230530	184500	49241980	18520	18520	18520	18520	0
110	20230530	184400	49241980	18520	18520	18520	18520	0
111	20230530	184300	49241980	18520	18520	18520	18520	0
112	20230530	184200	49241980	18520	18520	18520	18520	0
113	20230530	184100	49241980	18520	18520	18520	18520	0
114	20230530	184000	49241980	18520	18520	18520	18520	0
115	20230530	183900	49241980	18520	18520	18520	18520	0
116	20230530	183800	49241980	18520	18520	18520	18520	0
117	20230530	183700	49241980	18520	18520	18520	18520	0
118	20230530	183600	49241980	18520	18520	18520	18520	0
119	20230530	183500	49241980	18520	18520	18520	18520	0
120	20230530	183400	49241980	18520	18520	18520	18520	0
121	20230530	183300	49241980	18520	18520	18520	18520	0
122	20230530	183200	49241980	18520	18520	18520	18520	13
123	20230530	183100	49241980	18520	18520	18520	18520	0
124	20230530	183000	49241980	18520	18520	18520	18520	0
125	20230530	182900	49241980	18520	18520	18520	18520	0
126	20230530	182800	49241980	18520	18520	18520	18520	0
127	20230530	182700	49241980	18520	18520	18520	18520	0
128	20230530	182600	49241980	18520	18520	18520	18520	0
129	20230530	182500	49241980	18520	18520	18520	18520	0
130	20230530	182400	49241980	18520	18520	18520	18520	0
131	20230530	182300	49241980	18520	18520	18520	18520	0
132	20230530	182200	49241980	18520	18520	18520	18520	0
133	20230530	182100	49241980	18520	18520	18520	18520	0
134	20230530	182000	49241980	18520	18520	18520	18520	0
135	20230530	181900	49241980	18520	18520	18520	18520	0
136	20230530	181800	49241980	18520	18520	18520	18520	0
137	20230530	181700	49241980	18520	18520	18520	18520	0
138	20230530	181600	49241980	18520	18520	18520	18520	0
139	20230530	181500	49241980	18520	18520	18520	18520	0
140	20230530	181400	49241980	18520	18520	18520	18520	0
141	20230530	181300	49241980	18520	18520	18520	18520	0
142	20230530	181200	49241980	18520	18520	18520	18520	0
143	20230530	181100	49241980	18520	18520	18520	18520	0
144	20230530	181000	49241980	18520	18520	18520	18520	0
145	20230530	180900	49241980	18520	18520	18520	18520	0
146	20230530	180800	49241980	18520	18520	18520	18520	0
147	20230530	180700	49241980	18520	18520	18520	18520	0
148	20230530	180600	49241980	18520	18520	18520	18520	0
149	20230530	180500	49241980	18520	18520	18520	18520	0
150	20230530	180400	49241980	18520	18520	18520	18520	0
151	20230530	180300	49241980	18520	18520	18520	18520	0
152	20230530	180200	49241980	18520	18520	18520	18520	13
153	20230530	180100	49241980	18520	18520	18520	18520	0
154	20230530	180000	49241980	18520	18520	18520	18520	0
155	20230530	175900	49241980	18520	18520	18520	18520	0
156	20230530	175800	49241980	18520	18520	18520	18520	0
157	20230530	175700	49241980	18520	18520	18520	18520	0
158	20230530	175600	49241980	18520	18520	18520	18520	0
159	20230530	175500	49241980	18520	18520	18520	18520	0
160	20230530	175400	49241980	18520	18520	18520	18520	0
161	20230530	175300	49241980	18520	18520	18520	18520	0
162	20230530	175200	49241980	18520	18520	18520	18520	0
163	20230530	175100	49241980	18520	18520	18520	18520	0
164	20230530	175000	49241980	18520	18520	18520	18520	0
165	20230530	174900	49241980	18520	18520	18520	18520	0
166	20230530	174800	49241980	18520	18520	18520	18520	0
167	20230530	174700	49241980	18520	18520	18520	18520	0
168	20230530	174600	49241980	18520	18520	18520	18520	0
169	20230530	174500	49241980	18520	18520	18520	18520	0
170	20230530	174400	49241980	18520	18520	18520	18520	0
171	20230530	174300	49241980	18520	18520	18520	18520	0
172	20230530	174200	49241980	18520	18520	18520	18520	0
173	20230530	174100	49241980	18520	18520	18520	18520	0
174	20230530	174000	49241980	18520	18520	18520	18520	0
175	20230530	173900	49241980	18520	18520	18520	18520	0
176	20230530	173800	49241980	18520	18520	18520	18520	0
177	20230530	173700	49241980	18520	18520	18520	18520	0
178	20230530	173600	49241980	18520	18520	18520	18520	0
179	20230530	173500	49241980	18520	18520	18520	18520	0
180	20230530	173400	49241980	18520	18520	18520	18520	0
181	20230530	173300	49241980	18520	18520	18520	18520	0
182	20230530	173200	49241980	18520	18520	18520	18520	13
183	20230530	173100	49241980	18520	18520	18520	18520	0
184	20230530	173000	49241980	18520	18520	18520	18520	0
185	20230530	172900	49241980	18520	18520	18520	18520	0
186	20230530	172800	49241980	18520	18520	18520	18520	0
187	20230530	172700	49241980	18520	18520	18520	18520	0
188	20230530	172600	49241980	18520	18520	18520	18520	0
189	20230530	172500	49241980	18520	18520	18520	18520	0
190	20230530	172400	49241980	18520	18520	18520	18520	0
191	20230530	172300	49241980	18520	18520	18520	18520	0
192	20230530	172200	49241980	18520	18520	18520	18520	0
193	20230530	172100	49241980	18520	18520	18520	18520	0
194	20230530	172000	49241980	18520	18520	18520	18520	0
195	20230530	171900	49241980	18520	18520	18520	18520	0
196	20230530	171800	49241980	18520	18520	18520	18520	0
197	20230530	171700	49241980	18520	18520	18520	18520	0
198	20230530	171600	49241980	18520	18520	18520	18520	0
199	20230530	171500	49241980	18520	18520	18520	18520	0
200	20230530	171400	49241980	18520	18520	18520	18520	0
201	20230530	171300	49241980	18520	18520	18520	18520	0
202	20230530	171200	49241980	18520	18520	18520	18520	0
203	20230530	171100	49241980	18520	18520	18520	18520	0
204	20230530	171000	49241980	18520	18520	18520	18520	0
205	20230530	170900	49241980	18520	18520	18520	18520	0
206	20230530	170800	49241980	18520	18520	18520	18520	0
207	20230530	170700	49241980	18520	18520	18520	18520	0
208	20230530	170600	49241980	18520	18520	18520	18520	0
209	20230530	170500	49241980	18520	18520	18520	18520	0
210	20230530	170400	49241980	18520	18520	18520	18520	0
211	20230530	170300	49241980	18520	18520	18520	18520	0
212	20230530	170200	49241980	18520	18520	18520	18520	13
213	20230530	170100	49241980	18520	18520	18520	18520	0
214	20230530	170000	49241980	18520	18520	18520	18520	0
215	20230530	165900	49241980	18520	18520	18520	18520	0
216	20230530	165800	49241980	18520	18520	18520	18520	0
217	20230530	165700	49241980	18520	18520	18520	18520	0
218	20230530	165600	49241980	18520	18520	18520	18520	0
219	20230530	165500	49241980	18520	18520	18520	18520	0
220	20230530	165400	49241980	18520	18520	18520	18520	0
221	20230530	165300	49241980	18520	18520	18520	18520	0
222	20230530	165200	49241980	18520	18520	18520	18520	0
223	20230530	165100	49241980	18520	18520	18520	18520	0
224	20230530	165000	49241980	18520	18520	18520	18520	0
225	20230530	164900	49241980	18520	18520	18520	18520	0
226	20230530	164800	49241980	18520	18520	18520	18520	0
227	20230530	164700	49241980	18520	18520	18520	18520	0
228	20230530	164600	49241980	18520	18520	18520	18520	0
229	20230530	164500	49241980	18520	18520	18520	18520	0
230	20230530	164400	49241980	18520	18520	18520	18520	0
231	20230530	164300	49241980	18520	18520	18520	18520	0
232	20230530	164200	49241980	18520	18520	18520	18520	0
233	20230530	164100	49241980	18520	18520	18520	18520	0
234	20230530	164000	49241980	18520	18520	18520	18520	0
235	20230530	163900	49241980	18520	18520	18520	18520	0
236	20230530	163800	49241980	18520	18520	18520	18520	0
237	20230530	163700	49241980	18520	18520	18520	18520	0
238	20230530	163600	49241980	18520	18520	18520	18520	0
239	20230530	163500	49241980	18520	18520	18520	18520	0
240	20230530	163400	49241980	18520	18520	18520	18520	0
241	20230530	163300	49241980	18520	18520	18520	18520	0
242	20230530	163200	49241980	18520	18520	18520	18520	13
243	20230530	163100	49241980	18520	18520	18520	18520	0
244	20230530	163000	49241980	18520	18520	18520	18520	0
245	20230530	162900	49241980	18520	18520	18520	18520	0
246	20230530	162800	49241980	18520	18520	18520	18520	0
247	20230530	162700	49241980	18520	18520	18520	18520	0
248	20230530	162600	49241980	18520	18520	18520	18520	0
249	20230530	162500	49241980	18520	18520	18520	18520	0
250	20230530	162400	49241980	18520	18520	18520	18520	0
251	20230530	162300	49241980	18520	18520	18520	18520	0
252	20230530	162200	49241980	18520	18520	18520	18520	0
253	20230530	162100	49241980	18520	18520	18520	18520	0
254	20230530	162000	49241980	18520	18520	18520	18520	0
255	20230530	161900	49241980	18520	18520	18520	18520	0
256	20230530	161800	49241980	18520	18520	18520	18520	0
257	20230530	161700	49241980	18520	18520	18520	18520	0
258	20230530	161600	49241980	18520	18520	18520	18520	0
259	20230530	161500	49241980	18520	18520	18520	18520	0
260	20230530	161400	49241980	18520	18520	18520	18520	0
261	20230530	161300	49241980	18520	18520	18520	18520	0
262	20230530	161200	49241980	18520	18520	18520	18520	0
263	20230530	161100	49241980	18520	18520	18520	18520	0
264	20230530	161000	49241980	18520	18520	18520	18520	0
265	20230530	160900	49241980	18520	18520	18520	18520	0
266	20230530	160800	49241980	18520	18520	18520	18520	0
267	20230530	160700	49241980	18520	18520	18520	18520	0
268	20230530	160600	49241980	18520	18520	18520	18520	0
269	20230530	160500	49241980	18520	18520	18520	18520	0
270	20230530	160400	49241980	18520	18520	18520	18520	0
271	20230530	160300	49241980	18520	18520	18520	18520	0
272	20230530	160200	49241980	18520	18520	18520	18520	13
273	20230530	160100	49241980	18520	18520	18520	18520	0
274	20230530	160000	49241980	18520	18520	18520	18520	0
275	20230530	155900	49241980	18520	18520	18520	18520	0
276	20230530	155800	49241980	18520	18520	18520	18520	0
277	20230530	155700	49241980	18520	18520	18520	18520	0
278	20230530	155600	49241980	18520	18520	18520	18520	0
279	20230530	155500	49241980	18520	18520	18520	18520	0
280	20230530	155400	49241980	18520	18520	18520	18520	0
281	20230530	155300	49241980	18520	18520	18520	18520	0
282	20230530	155200	49241980	18520	18520	18520	18520	0
283	20230530	155100	49241980	18520	18520	18520	18520	0
284	20230530	155000	49241980	18520	18520	18520	18520	0
285	20230530	154900	49241980	18520	18520	18520	18520	0
286	20230530	154800	49241980	18520	18520	18520	18520	0
287	20230530	154700	49241980	18520	18520	18520	18520	0
288	20230530	154600	49241980	18520	18520	18520	18520	0
289	20230530	154500	49241980	18520	18520	18520	18520	0
290	20230530	154400	49241980	18520	18520	18520	18520	0
291	20230530	154300	49241980	18520	18520	18520	18520	0
292	20230530	154200	49241980	18520	18520	18520	18520	0
293	20230530	154100	49241980	18520	18520	18520	18520	0
294	20230530	154000	49241980	18520	18520	18520	18520	0
295	20230530	153900	49241980	18520	18520	18520	18520	0
296	20230530	153800	49241980	18520	18520	18520	18520	0
297	20230530	153700	49241980	18520	18520	18520	18520	0
298	20230530	153600	49241980	18520	18520	18520	18520	0
299	20230530	153500	49241980	18520	18520	18520	18520	0
300	20230530	153400	49241980	18520	18520	18520	18520	0
301	20230530	153300	49241980	18520	18520	18520	18520	0
302	20230530	153200	49241980	18520	18520	18520	18520	13
303	20230530	153100	49241980	18520	18520	18520	18520	0
304	20230530	153000	49241980	18520	18520	18520	18520	13
305	20230530	152900	49001220	18540	18540	18540	18540	0
306	20230530	152800	49001220	18540	18540	18540	18540	0
307	20230530	152700	49001220	18540	18540	18540	18540	0
308	20230530	152600	49001220	18540	18540	18540	18540	0
309	20230530	152500	49001220	18540	18540	18540	18540	0
310	20230530	152400	49001220	18540	18540	18540	18540	0
311	20230530	152300	49001220	18540	18540	18540	18540	0
312	20230530	152200	49001220	18540	18540	18540	18540	0
313	20230530	152100	49001220	18540	18540	18540	18540	0
314	20230530	152000	49001220	18540	18540	18540	18540	0
315	20230530	151900	49001220	18540	18540	18540	18540	0
316	20230530	151800	49001220	18540	18540	18540	18540	0
317	20230530	151700	49001220	18540	18540	18540	18540	0
318	20230530	151600	49001220	18540	18540	18540	18540	1
319	20230530	151500	48982680	18520	18520	18520	18520	0
320	20230530	151400	48982680	18520	18520	18520	18520	0
321	20230530	151300	48982680	18520	18520	18520	18520	0
322	20230530	151200	48982680	18520	18520	18520	18520	0
323	20230530	151100	48982680	18520	18520	18520	18520	0
324	20230530	151000	48982680	18520	18520	18520	18520	0
325	20230530	150900	48982680	18520	18520	18520	18520	4
326	20230530	150800	48908600	18520	18520	18520	18520	0
327	20230530	150700	48908600	18520	18520	18520	18520	0
328	20230530	150600	48908600	18520	18520	18520	18520	0
329	20230530	150500	48908600	18520	18520	18520	18520	0
330	20230530	150400	48908600	18520	18520	18520	18520	0
331	20230530	150300	48908600	18520	18520	18520	18520	0
332	20230530	150200	48908600	18520	18520	18520	18520	0
333	20230530	150100	48908600	18520	18520	18520	18520	1
334	20230530	150000	48890080	18510	18510	18510	18510	0
335	20230530	145900	48890080	18510	18510	18510	18510	2
336	20230530	145800	48853060	18510	18510	18510	18510	1
337	20230530	145700	48834550	18450	18450	18450	18450	0
338	20230530	145600	48834550	18450	18450	18450	18450	0
339	20230530	145500	48834550	18450	18450	18450	18450	0
340	20230530	145400	48834550	18450	18450	18450	18450	1
341	20230530	145300	48816100	18450	18450	18450	18450	0
342	20230530	145200	48816100	18450	18450	18450	18450	0
343	20230530	145100	48816100	18450	18450	18450	18450	3
344	20230530	145000	48760750	18510	18510	18510	18510	0
345	20230530	144900	48760750	18510	18510	18510	18510	0
346	20230530	144800	48760750	18510	18510	18510	18510	0
347	20230530	144700	48760750	18510	18510	18510	18510	0
348	20230530	144600	48760750	18510	18510	18510	18510	0
349	20230530	144500	48760750	18510	18510	18510	18510	0
350	20230530	144400	48760750	18510	18510	18510	18510	0
351	20230530	144300	48760750	18510	18510	18510	18510	0
352	20230530	144200	48760750	18510	18510	18510	18510	0
353	20230530	144100	48760750	18510	18510	18510	18510	0
354	20230530	144000	48760750	18510	18510	18510	18510	0
355	20230530	143900	48760750	18510	18510	18510	18510	0
356	20230530	143800	48760750	18510	18510	18510	18510	0
357	20230530	143700	48760750	18510	18510	18510	18510	0
358	20230530	143600	48760750	18510	18510	18510	18510	0
359	20230530	143500	48760750	18510	18510	18510	18510	0
360	20230530	143400	48760750	18510	18510	18510	18510	0
361	20230530	143300	48760750	18510	18510	18510	18510	0
362	20230530	143200	48760750	18510	18510	18510	18510	0
363	20230530	143100	48760750	18510	18510	18510	18510	0
364	20230530	143000	48760750	18510	18510	18510	18510	0
365	20230530	142900	48760750	18510	18510	18510	18510	0
366	20230530	142800	48760750	18510	18510	18510	18510	0
367	20230530	142700	48760750	18510	18510	18510	18510	0
368	20230530	142600	48760750	18510	18510	18510	18510	0
369	20230530	142500	48760750	18510	18510	18510	18510	0
370	20230530	142400	48760750	18510	18510	18510	18510	0
371	20230530	142300	48760750	18510	18510	18510	18510	1
372	20230530	142200	48742240	18440	18440	18440	18440	0
373	20230530	142100	48742240	18440	18440	18440	18440	0
374	20230530	142000	48742240	18440	18440	18440	18440	0
375	20230530	141900	48742240	18440	18440	18440	18440	0
376	20230530	141800	48742240	18440	18440	18440	18440	0
377	20230530	141700	48742240	18440	18440	18440	18440	0
378	20230530	141600	48742240	18440	18440	18440	18440	0
379	20230530	141500	48742240	18440	18440	18440	18440	0
380	20230530	141400	48742240	18440	18440	18440	18440	4
381	20230530	141300	48668480	18520	18520	18520	18520	0
382	20230530	141200	48668480	18520	18520	18520	18520	0
383	20230530	141100	48668480	18520	18520	18520	18520	0
384	20230530	141000	48668480	18520	18520	18520	18520	0
385	20230530	140900	48668480	18520	18520	18520	18520	0
386	20230530	140800	48668480	18520	18520	18520	18520	0
387	20230530	140700	48668480	18520	18520	18520	18520	0
388	20230530	140600	48668480	18520	18520	18520	18520	0
389	20230530	140500	48668480	18520	18520	18520	18520	0
390	20230530	140400	48668480	18520	18520	18520	18520	0
391	20230530	140300	48668480	18520	18520	18520	18520	0
392	20230530	140200	48668480	18520	18520	18520	18520	0
393	20230530	140100	48668480	18520	18520	18520	18520	0
394	20230530	140000	48668480	18520	18520	18520	18520	0
395	20230530	135900	48668480	18520	18520	18520	18520	0
396	20230530	135800	48668480	18520	18520	18520	18520	0
397	20230530	135700	48668480	18520	18520	18520	18520	0
398	20230530	135600	48668480	18520	18520	18520	18520	0
399	20230530	135500	48668480	18520	18520	18520	18520	0
400	20230530	135400	48668480	18520	18520	18520	18520	0
401	20230530	135300	48668480	18520	18520	18520	18520	0
402	20230530	135200	48668480	18520	18520	18520	18520	0
403	20230530	135100	48668480	18520	18520	18520	18520	0
404	20230530	135000	48668480	18520	18520	18520	18520	0
405	20230530	134900	48668480	18520	18520	18520	18520	0
406	20230530	134800	48668480	18520	18520	18520	18520	1
407	20230530	134700	48649960	18430	18430	18430	18430	0
408	20230530	134600	48649960	18430	18430	18430	18430	0
409	20230530	134500	48649960	18430	18430	18430	18430	0
410	20230530	134400	48649960	18430	18430	18430	18430	0
411	20230530	134300	48649960	18430	18430	18430	18430	0
412	20230530	134200	48649960	18430	18430	18430	18430	0
413	20230530	134100	48649960	18430	18430	18430	18430	0
414	20230530	134000	48649960	18430	18430	18430	18430	0
415	20230530	133900	48649960	18430	18430	18430	18430	0
416	20230530	133800	48649960	18430	18430	18430	18430	0
417	20230530	133700	48649960	18430	18430	18430	18430	0
418	20230530	133600	48649960	18430	18430	18430	18430	0
419	20230530	133500	48649960	18430	18430	18430	18430	0
420	20230530	133400	48649960	18430	18430	18430	18430	0
421	20230530	133300	48649960	18430	18430	18430	18430	0
422	20230530	133200	48649960	18430	18430	18430	18430	2
423	20230530	133100	48613100	18520	18520	18520	18520	0
424	20230530	133000	48613100	18520	18520	18520	18520	0
425	20230530	132900	48613100	18520	18520	18520	18520	0
426	20230530	132800	48613100	18520	18520	18520	18520	0
427	20230530	132700	48613100	18520	18520	18520	18520	0
428	20230530	132600	48613100	18520	18520	18520	18520	0
429	20230530	132500	48613100	18520	18520	18520	18520	0
430	20230530	132400	48613100	18520	18520	18520	18520	1
431	20230530	132300	48594580	18430	18430	18430	18430	0
432	20230530	132200	48594580	18430	18430	18430	18430	0
433	20230530	132100	48594580	18430	18460	18460	18430	49
434	20230530	132000	47691340	18470	18470	18470	18470	1
435	20230530	131900	47672870	18480	18500	18500	18480	22
436	20230530	131800	47265950	18500	18500	18500	18500	0
437	20230530	131700	47265950	18500	18500	18500	18500	0
438	20230530	131600	47265950	18500	18500	18500	18500	0
439	20230530	131500	47265950	18500	18500	18500	18500	0
440	20230530	131400	47265950	18500	18500	18500	18500	0
441	20230530	131300	47265950	18500	18500	18500	18500	0
442	20230530	131200	47265950	18500	18500	18500	18500	0
443	20230530	131100	47265950	18500	18500	18500	18500	0
444	20230530	131000	47265950	18500	18500	18500	18500	0
445	20230530	130900	47265950	18500	18500	18500	18500	0
446	20230530	130800	47265950	18500	18500	18500	18500	0
447	20230530	130700	47265950	18500	18500	18500	18500	0
448	20230530	130600	47265950	18500	18500	18500	18500	0
449	20230530	130500	47265950	18500	18500	18500	18500	0
450	20230530	130400	47265950	18500	18500	18500	18500	0
451	20230530	130300	47265950	18500	18500	18500	18500	0
452	20230530	130200	47265950	18500	18500	18500	18500	0
453	20230530	130100	47265950	18500	18500	18500	18500	0
454	20230530	130000	47265950	18500	18500	18500	18500	0
455	20230530	125900	47265950	18500	18500	18500	18500	0
456	20230530	125800	47265950	18500	18500	18500	18500	0
457	20230530	125700	47265950	18500	18500	18500	18500	0
458	20230530	125600	47265950	18500	18500	18500	18500	0
459	20230530	125500	47265950	18500	18500	18500	18500	0
460	20230530	125400	47265950	18500	18500	18500	18500	0
461	20230530	125300	47265950	18500	18500	18500	18500	0
462	20230530	125200	47265950	18500	18500	18500	18500	0
463	20230530	125100	47265950	18500	18500	18500	18500	0
464	20230530	125000	47265950	18500	18500	18500	18500	0
465	20230530	124900	47265950	18500	18500	18500	18500	0
466	20230530	124800	47265950	18500	18500	18500	18500	0
467	20230530	124700	47265950	18500	18500	18500	18500	0
468	20230530	124600	47265950	18500	18490	18500	18490	2
469	20230530	124500	47228960	18500	18500	18500	18500	0
470	20230530	124400	47228960	18500	18500	18500	18500	0
471	20230530	124300	47228960	18500	18500	18500	18500	0
472	20230530	124200	47228960	18500	18500	18500	18500	0
473	20230530	124100	47228960	18500	18500	18500	18500	0
474	20230530	124000	47228960	18500	18500	18500	18500	0
475	20230530	123900	47228960	18500	18500	18500	18500	0
476	20230530	123800	47228960	18500	18450	18500	18450	563
477	20230530	123700	36817360	18450	18450	18450	18450	0
478	20230530	123600	36817360	18450	18450	18450	18450	0
479	20230530	123500	36817360	18450	18450	18450	18450	0
480	20230530	123400	36817360	18450	18460	18460	18450	77
481	20230530	123300	35396650	18470	18470	18470	18470	0
482	20230530	123200	35396650	18470	18470	18470	18470	0
483	20230530	123100	35396650	18470	18470	18470	18470	0
484	20230530	123000	35396650	18470	18470	18470	18470	0
485	20230530	122900	35396650	18470	18470	18470	18470	0
486	20230530	122800	35396650	18470	18470	18470	18470	0
487	20230530	122700	35396650	18470	18470	18470	18470	0
488	20230530	122600	35396650	18470	18470	18470	18470	0
489	20230530	122500	35396650	18470	18470	18470	18470	0
490	20230530	122400	35396650	18470	18470	18470	18470	2
491	20230530	122300	35359710	18480	18480	18480	18480	0
492	20230530	122200	35359710	18480	18480	18480	18480	0
493	20230530	122100	35359710	18480	18480	18480	18480	0
494	20230530	122000	35359710	18480	18480	18480	18480	0
495	20230530	121900	35359710	18480	18480	18480	18480	0
496	20230530	121800	35359710	18480	18480	18480	18480	0
497	20230530	121700	35359710	18480	18480	18480	18480	0
498	20230530	121600	35359710	18480	18480	18480	18480	0
499	20230530	121500	35359710	18480	18480	18480	18480	0
500	20230530	121400	35359710	18480	18480	18480	18480	0
501	20230530	121300	35359710	18480	18480	18480	18480	24
502	20230530	121200	34916190	18480	18480	18480	18480	6
503	20230530	121100	34805310	18490	18490	18490	18490	67
504	20230530	121000	33566480	18500	18500	18500	18500	0
505	20230530	120900	33566480	18500	18500	18500	18500	89
506	20230530	120800	31919980	18510	18510	18510	18510	0
507	20230530	120700	31919980	18510	18510	18510	18510	0
508	20230530	120600	31919980	18510	18510	18510	18510	0
509	20230530	120500	31919980	18510	18510	18510	18510	18
510	20230530	120400	31586800	18510	18510	18510	18510	0
511	20230530	120300	31586800	18510	18510	18510	18510	0
512	20230530	120200	31586800	18510	18510	18510	18510	0
513	20230530	120100	31586800	18510	18510	18510	18510	0
514	20230530	120000	31586800	18510	18510	18510	18510	0
515	20230530	115900	31586800	18510	18510	18510	18510	0
516	20230530	115800	31586800	18510	18510	18510	18510	0
517	20230530	115700	31586800	18510	18510	18510	18510	152
518	20230530	115600	28773280	18520	18520	18520	18520	0
519	20230530	115500	28773280	18520	18520	18520	18520	0
520	20230530	115400	28773280	18520	18520	18520	18520	0
521	20230530	115300	28773280	18520	18520	18520	18520	0
522	20230530	115200	28773280	18520	18520	18520	18520	0
523	20230530	115100	28773280	18520	18520	18520	18520	0
524	20230530	115000	28773280	18520	18520	18520	18520	0
525	20230530	114900	28773280	18520	18520	18520	18520	0
526	20230530	114800	28773280	18520	18520	18520	18520	28
527	20230530	114700	28254720	18520	18520	18520	18520	17
528	20230530	114600	27939880	18520	18520	18520	18520	71
529	20230530	114500	26624960	18550	18550	18550	18550	0
530	20230530	114400	26624960	18550	18550	18550	18550	0
531	20230530	114300	26624960	18550	18550	18550	18550	0
532	20230530	114200	26624960	18550	18550	18550	18550	0
533	20230530	114100	26624960	18550	18550	18550	18550	0
534	20230530	114000	26624960	18550	18550	18550	18550	0
535	20230530	113900	26624960	18550	18550	18550	18550	0
536	20230530	113800	26624960	18550	18550	18550	18550	0
537	20230530	113700	26624960	18550	18550	18550	18550	0
538	20230530	113600	26624960	18550	18550	18550	18550	0
539	20230530	113500	26624960	18550	18550	18550	18550	0
540	20230530	113400	26624960	18550	18550	18550	18550	0
541	20230530	113300	26624960	18550	18550	18550	18550	0
542	20230530	113200	26624960	18550	18550	18550	18550	1
543	20230530	113100	26606410	18520	18520	18520	18520	0
544	20230530	113000	26606410	18520	18520	18520	18520	0
545	20230530	112900	26606410	18520	18520	18520	18520	3
546	20230530	112800	26550850	18520	18520	18520	18520	0
547	20230530	112700	26550850	18520	18520	18520	18520	0
548	20230530	112600	26550850	18520	18520	18520	18520	0
549	20230530	112500	26550850	18520	18520	18520	18520	0
550	20230530	112400	26550850	18520	18520	18520	18520	0
551	20230530	112300	26550850	18520	18520	18520	18520	2
552	20230530	112200	26513810	18550	18550	18550	18550	0
553	20230530	112100	26513810	18550	18550	18550	18550	0
554	20230530	112000	26513810	18550	18550	18550	18550	0
555	20230530	111900	26513810	18550	18550	18550	18550	0
556	20230530	111800	26513810	18550	18550	18550	18550	2
557	20230530	111700	26476710	18540	18540	18540	18540	0
558	20230530	111600	26476710	18540	18540	18540	18540	0
559	20230530	111500	26476710	18540	18540	18540	18540	2
560	20230530	111400	26439630	18570	18570	18570	18570	0
561	20230530	111300	26439630	18570	18570	18570	18570	0
562	20230530	111200	26439630	18570	18570	18570	18570	0
563	20230530	111100	26439630	18570	18570	18570	18570	0
564	20230530	111000	26439630	18570	18570	18570	18570	0
565	20230530	110900	26439630	18570	18570	18570	18570	0
566	20230530	110800	26439630	18570	18570	18570	18570	0
567	20230530	110700	26439630	18570	18570	18570	18570	0
568	20230530	110600	26439630	18570	18570	18570	18570	0
569	20230530	110500	26439630	18570	18570	18570	18570	0
570	20230530	110400	26439630	18570	18570	18570	18570	0
571	20230530	110300	26439630	18570	18570	18570	18570	0
572	20230530	110200	26439630	18570	18570	18570	18570	0
573	20230530	110100	26439630	18570	18570	18570	18570	0
574	20230530	110000	26439630	18570	18570	18570	18570	0
575	20230530	105900	26439630	18570	18570	18570	18570	0
576	20230530	105800	26439630	18570	18570	18570	18570	0
577	20230530	105700	26439630	18570	18570	18570	18570	0
578	20230530	105600	26439630	18570	18570	18570	18570	0
579	20230530	105500	26439630	18570	18570	18570	18570	0
580	20230530	105400	26439630	18570	18550	18570	18550	4
581	20230530	105300	26365410	18510	18510	18510	18510	0
582	20230530	105200	26365410	18510	18510	18510	18510	0
583	20230530	105100	26365410	18510	18510	18510	18510	0
584	20230530	105000	26365410	18510	18510	18510	18510	0
585	20230530	104900	26365410	18510	18510	18510	18510	350
586	20230530	104800	19886910	18510	18510	18510	18510	0
587	20230530	104700	19886910	18510	18510	18510	18510	0
588	20230530	104600	19886910	18510	18510	18510	18510	0
589	20230530	104500	19886910	18510	18510	18510	18510	0
590	20230530	104400	19886910	18510	18510	18510	18510	0
591	20230530	104300	19886910	18510	18510	18510	18510	0
592	20230530	104200	19886910	18510	18510	18510	18510	0
593	20230530	104100	19886910	18510	18510	18510	18510	0
594	20230530	104000	19886910	18510	18510	18510	18510	0
595	20230530	103900	19886910	18510	18540	18540	18510	150
596	20230530	103800	17106060	18540	18540	18540	18540	150
597	20230530	103700	14325060	18540	18540	18540	18540	0
598	20230530	103600	14325060	18540	18540	18540	18540	0
599	20230530	103500	14325060	18540	18540	18540	18540	0
600	20230530	103400	14325060	18540	18540	18540	18540	0
601	20230530	103300	14325060	18540	18540	18540	18540	0
602	20230530	103200	14325060	18540	18540	18540	18540	0
603	20230530	103100	14325060	18540	18540	18540	18540	0
604	20230530	103000	14325060	18540	18540	18540	18540	0
605	20230530	102900	14325060	18540	18540	18540	18540	0
606	20230530	102800	14325060	18540	18540	18540	18540	0
607	20230530	102700	14325060	18540	18540	18540	18540	11
608	20230530	102600	14121120	18540	18540	18540	18540	1
609	20230530	102500	14102580	18540	18540	18540	18540	0
610	20230530	102400	14102580	18540	18540	18540	18540	0
611	20230530	102300	14102580	18540	18540	18540	18540	0
612	20230530	102200	14102580	18540	18540	18540	18540	0
613	20230530	102100	14102580	18540	18540	18540	18540	0
614	20230530	102000	14102580	18540	18540	18540	18540	0
615	20230530	101900	14102580	18540	18540	18540	18540	0
616	20230530	101800	14102580	18540	18540	18540	18540	0
617	20230530	101700	14102580	18540	18540	18540	18540	0
618	20230530	101600	14102580	18540	18540	18540	18540	0
619	20230530	101500	14102580	18540	18540	18540	18540	0
620	20230530	101400	14102580	18540	18540	18540	18540	31
621	20230530	101300	13527840	18540	18540	18540	18540	7
622	20230530	101200	13398060	18540	18540	18540	18540	0
623	20230530	101100	13398060	18540	18540	18540	18540	0
624	20230530	101000	13398060	18540	18540	18540	18540	0
625	20230530	100900	13398060	18540	18540	18540	18540	0
626	20230530	100800	13398060	18540	18540	18540	18540	0
627	20230530	100700	13398060	18540	18540	18540	18540	0
628	20230530	100600	13398060	18540	18540	18540	18540	0
629	20230530	100500	13398060	18540	18540	18540	18540	0
630	20230530	100400	13398060	18540	18540	18540	18540	0
631	20230530	100300	13398060	18540	18540	18540	18540	0
632	20230530	100200	13398060	18540	18540	18540	18540	5
633	20230530	100100	13305360	18540	18540	18540	18540	0
634	20230530	100000	13305360	18540	18540	18540	18540	0
635	20230530	095900	13305360	18540	18540	18540	18540	1
636	20230530	095800	13286820	18520	18520	18520	18520	0
637	20230530	095700	13286820	18520	18520	18520	18520	0
638	20230530	095600	13286820	18520	18520	18520	18520	0
639	20230530	095500	13286820	18520	18520	18520	18520	0
640	20230530	095400	13286820	18520	18520	18520	18520	2
641	20230530	095300	13249780	18540	18540	18540	18540	0
642	20230530	095200	13249780	18540	18540	18540	18540	0
643	20230530	095100	13249780	18540	18550	18550	18540	207
644	20230530	095000	9410470	18550	18550	18550	18550	0
645	20230530	094900	9410470	18550	18550	18550	18550	100
646	20230530	094800	7555470	18550	18550	18550	18550	0
647	20230530	094700	7555470	18550	18550	18550	18550	0
648	20230530	094600	7555470	18550	18550	18550	18550	0
649	20230530	094500	7555470	18550	18550	18550	18550	0
650	20230530	094400	7555470	18550	18550	18550	18550	0
651	20230530	094300	7555470	18550	18550	18550	18550	0
652	20230530	094200	7555470	18550	18550	18550	18550	0
653	20230530	094100	7555470	18550	18550	18550	18550	5
654	20230530	094000	7462720	18590	18590	18590	18590	0
655	20230530	093900	7462720	18590	18590	18590	18590	0
656	20230530	093800	7462720	18590	18590	18590	18590	0
657	20230530	093700	7462720	18590	18590	18590	18590	0
658	20230530	093600	7462720	18590	18590	18590	18590	0
659	20230530	093500	7462720	18590	18590	18590	18590	0
660	20230530	093400	7462720	18590	18590	18590	18590	1
661	20230530	093300	7444130	18530	18530	18530	18530	0
662	20230530	093200	7444130	18530	18530	18530	18530	0
663	20230530	093100	7444130	18530	18530	18530	18530	0
664	20230530	093000	7444130	18530	18530	18530	18530	4
665	20230530	092900	7370010	18550	18550	18550	18550	0
666	20230530	092800	7370010	18550	18550	18550	18550	2
667	20230530	092700	7332910	18570	18570	18570	18570	0
668	20230530	092600	7332910	18570	18570	18570	18570	0
669	20230530	092500	7332910	18570	18570	18570	18570	0
670	20230530	092400	7332910	18570	18570	18570	18570	0
671	20230530	092300	7332910	18570	18570	18570	18570	0
672	20230530	092200	7332910	18570	18570	18570	18570	4
673	20230530	092100	7258630	18600	18600	18600	18600	0
674	20230530	092000	7258630	18600	18600	18600	18600	0
675	20230530	091900	7258630	18600	18600	18600	18600	0
676	20230530	091800	7258630	18600	18600	18600	18600	0
677	20230530	091700	7258630	18600	18600	18600	18600	0
678	20230530	091600	7258630	18600	18600	18600	18600	0
679	20230530	091500	7258630	18600	18540	18600	18530	110
680	20230530	091400	5213810	18530	18530	18530	18530	2
681	20230530	091300	5176750	18520	18530	18530	18520	2
682	20230530	091200	5139700	18530	18540	18540	18530	162
683	20230530	091100	2136850	18540	18540	18540	18540	0
684	20230530	091000	2136850	18540	18540	18540	18540	0
685	20230530	090900	2136850	18540	18540	18540	18540	0
686	20230530	090800	2136850	18540	18540	18540	18540	0
687	20230530	090700	2136850	18540	18540	18540	18540	30
688	20230530	090600	1580650	18600	18600	18600	18600	0
689	20230530	090500	1580650	18600	18600	18600	18600	8
690	20230530	090400	1431850	18600	18600	18600	18600	0
691	20230530	090300	1431850	18600	18600	18600	18600	0
692	20230530	090200	1431850	18600	18600	18600	18600	42
693	20230530	090100	650650	18590	18590	18590	18590	15
694	20230530	090000	371800	18590	18590	18590	18590	20