KissMeData/106190/min/candle-20230530.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230530	180900	115080080	12650	12650	12650	12650	344
3	20230530	180800	115080080	12650	12650	12650	12650	0
4	20230530	180700	115080080	12650	12650	12650	12650	0
5	20230530	180600	115080080	12650	12650	12650	12650	0
6	20230530	180500	115080080	12650	12650	12650	12650	0
7	20230530	180400	115080080	12650	12650	12650	12650	0
8	20230530	180300	115080080	12650	12650	12650	12650	0
9	20230530	180200	115080080	12650	12650	12650	12650	0
10	20230530	180100	115080080	12650	12650	12650	12650	0
11	20230530	180000	115080080	12650	12650	12650	12650	0
12	20230530	175900	115080080	12650	12650	12650	12650	0
13	20230530	175800	115080080	12650	12650	12650	12650	0
14	20230530	175700	115080080	12650	12650	12650	12650	0
15	20230530	175600	115080080	12650	12650	12650	12650	0
16	20230530	175500	115080080	12650	12650	12650	12650	0
17	20230530	175400	115080080	12650	12650	12650	12650	0
18	20230530	175300	115080080	12650	12650	12650	12650	0
19	20230530	175200	115080080	12650	12650	12650	12650	0
20	20230530	175100	115080080	12650	12650	12650	12650	0
21	20230530	175000	115080080	12650	12650	12650	12650	0
22	20230530	174900	115080080	12650	12650	12650	12650	0
23	20230530	174800	115080080	12650	12650	12650	12650	0
24	20230530	174700	115080080	12650	12650	12650	12650	0
25	20230530	174600	115080080	12650	12650	12650	12650	0
26	20230530	174500	115080080	12650	12650	12650	12650	0
27	20230530	174400	115080080	12650	12650	12650	12650	0
28	20230530	174300	115080080	12650	12650	12650	12650	0
29	20230530	174200	115080080	12650	12650	12650	12650	0
30	20230530	174100	115080080	12650	12650	12650	12650	0
31	20230530	174000	115080080	12650	12650	12650	12650	0
32	20230530	173900	115080080	12650	12650	12650	12650	344
33	20230530	173800	115080080	12650	12650	12650	12650	0
34	20230530	173700	115080080	12650	12650	12650	12650	0
35	20230530	173600	115080080	12650	12650	12650	12650	0
36	20230530	173500	115080080	12650	12650	12650	12650	0
37	20230530	173400	115080080	12650	12650	12650	12650	0
38	20230530	173300	115080080	12650	12650	12650	12650	0
39	20230530	173200	115080080	12650	12650	12650	12650	0
40	20230530	173100	115080080	12650	12650	12650	12650	0
41	20230530	173000	115080080	12650	12650	12650	12650	0
42	20230530	172900	115080080	12650	12650	12650	12650	0
43	20230530	172800	115080080	12650	12650	12650	12650	0
44	20230530	172700	115080080	12650	12650	12650	12650	0
45	20230530	172600	115080080	12650	12650	12650	12650	0
46	20230530	172500	115080080	12650	12650	12650	12650	0
47	20230530	172400	115080080	12650	12650	12650	12650	0
48	20230530	172300	115080080	12650	12650	12650	12650	0
49	20230530	172200	115080080	12650	12650	12650	12650	0
50	20230530	172100	115080080	12650	12650	12650	12650	0
51	20230530	172000	115080080	12650	12650	12650	12650	0
52	20230530	171900	115080080	12650	12650	12650	12650	0
53	20230530	171800	115080080	12650	12650	12650	12650	0
54	20230530	171700	115080080	12650	12650	12650	12650	0
55	20230530	171600	115080080	12650	12650	12650	12650	0
56	20230530	171500	115080080	12650	12650	12650	12650	0
57	20230530	171400	115080080	12650	12650	12650	12650	0
58	20230530	171300	115080080	12650	12650	12650	12650	0
59	20230530	171200	115080080	12650	12650	12650	12650	0
60	20230530	171100	115080080	12650	12650	12650	12650	0
61	20230530	171000	115080080	12650	12650	12650	12650	0
62	20230530	170900	115080080	12650	12650	12650	12650	344
63	20230530	170800	115080080	12650	12650	12650	12650	0
64	20230530	170700	115080080	12650	12650	12650	12650	0
65	20230530	170600	115080080	12650	12650	12650	12650	0
66	20230530	170500	115080080	12650	12650	12650	12650	0
67	20230530	170400	115080080	12650	12650	12650	12650	0
68	20230530	170300	115080080	12650	12650	12650	12650	0
69	20230530	170200	115080080	12650	12650	12650	12650	0
70	20230530	170100	115080080	12650	12650	12650	12650	0
71	20230530	170000	115080080	12650	12650	12650	12650	0
72	20230530	165900	115080080	12650	12650	12650	12650	0
73	20230530	165800	115080080	12650	12650	12650	12650	0
74	20230530	165700	115080080	12650	12650	12650	12650	0
75	20230530	165600	115080080	12650	12650	12650	12650	0
76	20230530	165500	115080080	12650	12650	12650	12650	0
77	20230530	165400	115080080	12650	12650	12650	12650	0
78	20230530	165300	115080080	12650	12650	12650	12650	0
79	20230530	165200	115080080	12650	12650	12650	12650	0
80	20230530	165100	115080080	12650	12650	12650	12650	0
81	20230530	165000	115080080	12650	12650	12650	12650	0
82	20230530	164900	115080080	12650	12650	12650	12650	0
83	20230530	164800	115080080	12650	12650	12650	12650	0
84	20230530	164700	115080080	12650	12650	12650	12650	0
85	20230530	164600	115080080	12650	12650	12650	12650	0
86	20230530	164500	115080080	12650	12650	12650	12650	0
87	20230530	164400	115080080	12650	12650	12650	12650	0
88	20230530	164300	115080080	12650	12650	12650	12650	0
89	20230530	164200	115080080	12650	12650	12650	12650	0
90	20230530	164100	115080080	12650	12650	12650	12650	0
91	20230530	164000	115080080	12650	12650	12650	12650	0
92	20230530	163900	115080080	12650	12650	12650	12650	344
93	20230530	163800	115080080	12650	12650	12650	12650	0
94	20230530	163700	115080080	12650	12650	12650	12650	0
95	20230530	163600	115080080	12650	12650	12650	12650	0
96	20230530	163500	115080080	12650	12650	12650	12650	0
97	20230530	163400	115080080	12650	12650	12650	12650	0
98	20230530	163300	115080080	12650	12650	12650	12650	0
99	20230530	163200	115080080	12650	12650	12650	12650	0
100	20230530	163100	115080080	12650	12650	12650	12650	0
101	20230530	163000	115080080	12650	12650	12650	12650	0
102	20230530	162900	115080080	12650	12650	12650	12650	0
103	20230530	162800	115080080	12650	12650	12650	12650	0
104	20230530	162700	115080080	12650	12650	12650	12650	0
105	20230530	162600	115080080	12650	12650	12650	12650	0
106	20230530	162500	115080080	12650	12650	12650	12650	0
107	20230530	162400	115080080	12650	12650	12650	12650	0
108	20230530	162300	115080080	12650	12650	12650	12650	0
109	20230530	162200	115080080	12650	12650	12650	12650	0
110	20230530	162100	115080080	12650	12650	12650	12650	0
111	20230530	162000	115080080	12650	12650	12650	12650	0
112	20230530	161900	115080080	12650	12650	12650	12650	0
113	20230530	161800	115080080	12650	12650	12650	12650	0
114	20230530	161700	115080080	12650	12650	12650	12650	0
115	20230530	161600	115080080	12650	12650	12650	12650	0
116	20230530	161500	115080080	12650	12650	12650	12650	0
117	20230530	161400	115080080	12650	12650	12650	12650	0
118	20230530	161300	115080080	12650	12650	12650	12650	0
119	20230530	161200	115080080	12650	12650	12650	12650	0
120	20230530	161100	115080080	12650	12650	12650	12650	0
121	20230530	161000	115080080	12650	12650	12650	12650	0
122	20230530	160900	115080080	12650	12650	12650	12650	344
123	20230530	160800	115080080	12650	12650	12650	12650	0
124	20230530	160700	115080080	12650	12650	12650	12650	0
125	20230530	160600	115080080	12650	12650	12650	12650	0
126	20230530	160500	115080080	12650	12650	12650	12650	0
127	20230530	160400	115080080	12650	12650	12650	12650	0
128	20230530	160300	115080080	12650	12650	12650	12650	0
129	20230530	160200	115080080	12650	12650	12650	12650	0
130	20230530	160100	115080080	12650	12650	12650	12650	0
131	20230530	160000	115080080	12650	12650	12650	12650	0
132	20230530	155900	115080080	12650	12650	12650	12650	0
133	20230530	155800	115080080	12650	12650	12650	12650	0
134	20230530	155700	115080080	12650	12650	12650	12650	0
135	20230530	155600	115080080	12650	12650	12650	12650	0
136	20230530	155500	115080080	12650	12650	12650	12650	0
137	20230530	155400	115080080	12650	12650	12650	12650	0
138	20230530	155300	115080080	12650	12650	12650	12650	0
139	20230530	155200	115080080	12650	12650	12650	12650	0
140	20230530	155100	115080080	12650	12650	12650	12650	0
141	20230530	155000	115080080	12650	12650	12650	12650	0
142	20230530	154900	115080080	12650	12650	12650	12650	0
143	20230530	154800	115080080	12650	12650	12650	12650	0
144	20230530	154700	115080080	12650	12650	12650	12650	0
145	20230530	154600	115080080	12650	12650	12650	12650	0
146	20230530	154500	115080080	12650	12650	12650	12650	0
147	20230530	154400	115080080	12650	12650	12650	12650	0
148	20230530	154300	115080080	12650	12650	12650	12650	0
149	20230530	154200	115080080	12650	12650	12650	12650	0
150	20230530	154100	115080080	12650	12650	12650	12650	0
151	20230530	154000	115080080	12650	12650	12650	12650	0
152	20230530	153900	115080080	12650	12650	12650	12650	344
153	20230530	153800	115080080	12650	12650	12650	12650	0
154	20230530	153700	115080080	12650	12650	12650	12650	0
155	20230530	153600	115080080	12650	12650	12650	12650	0
156	20230530	153500	115080080	12650	12650	12650	12650	0
157	20230530	153400	115080080	12650	12650	12650	12650	0
158	20230530	153300	115080080	12650	12650	12650	12650	0
159	20230530	153200	115080080	12650	12650	12650	12650	0
160	20230530	153100	115080080	12650	12650	12650	12650	0
161	20230530	153000	115080080	12650	12650	12650	12650	344
162	20230530	152900	110728480	12740	12740	12740	12740	0
163	20230530	152800	110728480	12740	12740	12740	12740	0
164	20230530	152700	110728480	12740	12740	12740	12740	0
165	20230530	152600	110728480	12740	12740	12740	12740	0
166	20230530	152500	110728480	12740	12740	12740	12740	0
167	20230530	152400	110728480	12740	12740	12740	12740	0
168	20230530	152300	110728480	12740	12740	12740	12740	0
169	20230530	152200	110728480	12740	12740	12740	12740	0
170	20230530	152100	110728480	12740	12740	12740	12740	0
171	20230530	152000	110728480	12740	12740	12740	12740	0
172	20230530	151900	110728480	12740	12740	12740	12740	0
173	20230530	151800	110728480	12740	12740	12740	12740	0
174	20230530	151700	110728480	12740	12740	12740	12740	0
175	20230530	151600	110728480	12740	12740	12740	12740	2
176	20230530	151500	110703000	12740	12740	12740	12740	1
177	20230530	151400	110690260	12740	12740	12740	12740	3
178	20230530	151300	110652040	12740	12740	12740	12740	3
179	20230530	151200	110613820	12740	12740	12740	12740	8
180	20230530	151100	110511900	12740	12740	12740	12740	1
181	20230530	151000	110499160	12740	12740	12740	12740	4
182	20230530	150900	110448200	12740	12740	12740	12740	4
183	20230530	150800	110397240	12740	12740	12740	12740	1
184	20230530	150700	110384500	12750	12750	12750	12750	0
185	20230530	150600	110384500	12750	12750	12750	12750	0
186	20230530	150500	110384500	12750	12750	12750	12750	0
187	20230530	150400	110384500	12750	12750	12750	12750	0
188	20230530	150300	110384500	12750	12750	12750	12750	0
189	20230530	150200	110384500	12750	12750	12750	12750	0
190	20230530	150100	110384500	12750	12750	12750	12750	0
191	20230530	150000	110384500	12750	12750	12750	12750	0
192	20230530	145900	110384500	12750	12750	12750	12750	0
193	20230530	145800	110384500	12750	12750	12750	12750	0
194	20230530	145700	110384500	12750	12750	12750	12750	0
195	20230530	145600	110384500	12750	12750	12750	12750	0
196	20230530	145500	110384500	12750	12750	12750	12750	0
197	20230530	145400	110384500	12750	12750	12750	12750	0
198	20230530	145300	110384500	12750	12750	12750	12750	5
199	20230530	145200	110320750	12760	12660	12760	12660	28
200	20230530	145100	109964820	12650	12650	12650	12650	51
201	20230530	145000	109319670	12650	12670	12670	12650	45
202	20230530	144900	108749800	12680	12680	12680	12680	9
203	20230530	144800	108635680	12740	12740	12740	12740	0
204	20230530	144700	108635680	12740	12740	12740	12740	0
205	20230530	144600	108635680	12740	12740	12740	12740	0
206	20230530	144500	108635680	12740	12740	12740	12740	0
207	20230530	144400	108635680	12740	12740	12740	12740	0
208	20230530	144300	108635680	12740	12740	12740	12740	50
209	20230530	144200	107998680	12760	12670	12760	12670	50
210	20230530	144100	107361850	12650	12650	12650	12650	0
211	20230530	144000	107361850	12650	12650	12650	12650	1
212	20230530	143900	107349200	12680	12670	12680	12670	500
213	20230530	143800	101009290	12670	12670	12670	12670	0
214	20230530	143700	101009290	12670	12670	12670	12670	0
215	20230530	143600	101009290	12670	12670	12670	12670	0
216	20230530	143500	101009290	12670	12670	12670	12670	1
217	20230530	143400	100996620	12640	12640	12640	12640	0
218	20230530	143300	100996620	12640	12660	12660	12640	400
219	20230530	143200	95937410	12670	12670	12670	12670	0
220	20230530	143100	95937410	12670	12670	12670	12670	110
221	20230530	143000	94543710	12660	12660	12660	12660	0
222	20230530	142900	94543710	12660	12660	12660	12660	0
223	20230530	142800	94543710	12660	12660	12660	12660	0
224	20230530	142700	94543710	12660	12660	12660	12660	0
225	20230530	142600	94543710	12660	12660	12660	12660	0
226	20230530	142500	94543710	12660	12660	12660	12660	0
227	20230530	142400	94543710	12660	12660	12660	12660	6
228	20230530	142300	94467750	12670	12670	12670	12670	0
229	20230530	142200	94467750	12670	12670	12670	12670	0
230	20230530	142100	94467750	12670	12670	12670	12670	0
231	20230530	142000	94467750	12670	12670	12670	12670	0
232	20230530	141900	94467750	12670	12670	12670	12670	10
233	20230530	141800	94341050	12670	12670	12670	12670	0
234	20230530	141700	94341050	12670	12670	12670	12670	1
235	20230530	141600	94328380	12670	12670	12670	12670	2
236	20230530	141500	94303040	12670	12670	12670	12670	2
237	20230530	141400	94277700	12670	12670	12670	12670	0
238	20230530	141300	94277700	12670	12670	12670	12670	0
239	20230530	141200	94277700	12670	12670	12670	12670	0
240	20230530	141100	94277700	12670	12670	12670	12670	0
241	20230530	141000	94277700	12670	12670	12670	12670	0
242	20230530	140900	94277700	12670	12670	12670	12670	0
243	20230530	140800	94277700	12670	12670	12670	12670	0
244	20230530	140700	94277700	12670	12670	12670	12670	0
245	20230530	140600	94277700	12670	12670	12670	12670	0
246	20230530	140500	94277700	12670	12670	12670	12670	1
247	20230530	140400	94265030	12670	12670	12670	12670	0
248	20230530	140300	94265030	12670	12670	12670	12670	3
249	20230530	140200	94227020	12660	12660	12660	12660	0
250	20230530	140100	94227020	12660	12660	12660	12660	8
251	20230530	140000	94125740	12660	12660	12660	12660	0
252	20230530	135900	94125740	12660	12660	12660	12660	0
253	20230530	135800	94125740	12660	12660	12660	12660	0
254	20230530	135700	94125740	12660	12660	12660	12660	0
255	20230530	135600	94125740	12660	12660	12660	12660	10
256	20230530	135500	93999140	12660	12660	12660	12660	0
257	20230530	135400	93999140	12660	12660	12660	12660	0
258	20230530	135300	93999140	12660	12660	12660	12660	2
259	20230530	135200	93973820	12650	12650	12650	12650	0
260	20230530	135100	93973820	12650	12650	12650	12650	0
261	20230530	135000	93973820	12650	12650	12650	12650	0
262	20230530	134900	93973820	12650	12650	12650	12650	0
263	20230530	134800	93973820	12650	12650	12650	12650	0
264	20230530	134700	93973820	12650	12650	12650	12650	0
265	20230530	134600	93973820	12650	12650	12650	12650	0
266	20230530	134500	93973820	12650	12650	12650	12650	0
267	20230530	134400	93973820	12650	12650	12650	12650	0
268	20230530	134300	93973820	12650	12650	12650	12650	0
269	20230530	134200	93973820	12650	12650	12650	12650	0
270	20230530	134100	93973820	12650	12650	12650	12650	0
271	20230530	134000	93973820	12650	12650	12650	12650	0
272	20230530	133900	93973820	12650	12650	12650	12650	0
273	20230530	133800	93973820	12650	12650	12650	12650	0
274	20230530	133700	93973820	12650	12650	12650	12650	0
275	20230530	133600	93973820	12650	12650	12650	12650	0
276	20230530	133500	93973820	12650	12650	12650	12650	200
277	20230530	133400	91443820	12650	12650	12650	12650	0
278	20230530	133300	91443820	12650	12650	12650	12650	0
279	20230530	133200	91443820	12650	12650	12650	12650	0
280	20230530	133100	91443820	12650	12650	12650	12650	0
281	20230530	133000	91443820	12650	12650	12650	12650	0
282	20230530	132900	91443820	12650	12650	12650	12650	0
283	20230530	132800	91443820	12650	12650	12650	12650	0
284	20230530	132700	91443820	12650	12650	12650	12650	0
285	20230530	132600	91443820	12650	12650	12650	12650	0
286	20230530	132500	91443820	12650	12650	12650	12650	0
287	20230530	132400	91443820	12650	12650	12650	12650	0
288	20230530	132300	91443820	12650	12650	12650	12650	0
289	20230530	132200	91443820	12650	12650	12650	12650	0
290	20230530	132100	91443820	12650	12650	12650	12650	0
291	20230530	132000	91443820	12650	12650	12650	12650	0
292	20230530	131900	91443820	12650	12650	12650	12650	0
293	20230530	131800	91443820	12650	12650	12650	12650	0
294	20230530	131700	91443820	12650	12650	12650	12650	0
295	20230530	131600	91443820	12650	12650	12650	12650	0
296	20230530	131500	91443820	12650	12650	12650	12650	0
297	20230530	131400	91443820	12650	12650	12650	12650	0
298	20230530	131300	91443820	12650	12650	12650	12650	0
299	20230530	131200	91443820	12650	12650	12650	12650	0
300	20230530	131100	91443820	12650	12650	12650	12650	0
301	20230530	131000	91443820	12650	12650	12650	12650	0
302	20230530	130900	91443820	12650	12650	12650	12650	0
303	20230530	130800	91443820	12650	12650	12650	12650	50
304	20230530	130700	90811320	12660	12660	12660	12660	0
305	20230530	130600	90811320	12660	12660	12660	12660	0
306	20230530	130500	90811320	12660	12660	12660	12660	0
307	20230530	130400	90811320	12660	12660	12660	12660	0
308	20230530	130300	90811320	12660	12660	12660	12660	0
309	20230530	130200	90811320	12660	12660	12660	12660	0
310	20230530	130100	90811320	12660	12660	12660	12660	0
311	20230530	130000	90811320	12660	12660	12660	12660	309
312	20230530	125900	86899380	12650	12650	12650	12650	0
313	20230530	125800	86899380	12650	12650	12650	12650	0
314	20230530	125700	86899380	12650	12650	12650	12650	2
315	20230530	125600	86874080	12650	12650	12650	12650	0
316	20230530	125500	86874080	12650	12650	12650	12650	0
317	20230530	125400	86874080	12650	12650	12650	12650	0
318	20230530	125300	86874080	12650	12650	12650	12650	2
319	20230530	125200	86848780	12650	12650	12650	12650	18
320	20230530	125100	86621080	12650	12650	12650	12650	7
321	20230530	125000	86532530	12650	12650	12650	12650	0
322	20230530	124900	86532530	12650	12650	12650	12650	0
323	20230530	124800	86532530	12650	12650	12650	12650	2
324	20230530	124700	86507230	12650	12650	12650	12650	8
325	20230530	124600	86406030	12650	12650	12650	12650	1
326	20230530	124500	86393380	12650	12640	12650	12640	102
327	20230530	124400	85103100	12640	12650	12650	12640	146
328	20230530	124300	83256220	12650	12650	12650	12650	0
329	20230530	124200	83256220	12650	12650	12650	12650	2
330	20230530	124100	83230920	12660	12660	12660	12660	0
331	20230530	124000	83230920	12660	12660	12660	12660	0
332	20230530	123900	83230920	12660	12660	12660	12660	1
333	20230530	123800	83218260	12650	12650	12650	12650	2
334	20230530	123700	83192960	12650	12650	12650	12650	0
335	20230530	123600	83192960	12650	12650	12650	12650	0
336	20230530	123500	83192960	12650	12650	12650	12650	4
337	20230530	123400	83142360	12660	12660	12660	12660	0
338	20230530	123300	83142360	12660	12660	12660	12660	10
339	20230530	123200	83015760	12650	12650	12650	12650	0
340	20230530	123100	83015760	12650	12660	12660	12650	16
341	20230530	123000	82813260	12660	12660	12660	12660	10
342	20230530	122900	82686660	12660	12660	12660	12660	20
343	20230530	122800	82433460	12660	12660	12660	12660	0
344	20230530	122700	82433460	12660	12660	12660	12660	0
345	20230530	122600	82433460	12660	12660	12660	12660	0
346	20230530	122500	82433460	12660	12660	12660	12660	0
347	20230530	122400	82433460	12660	12660	12660	12660	0
348	20230530	122300	82433460	12660	12660	12660	12660	0
349	20230530	122200	82433460	12660	12660	12660	12660	0
350	20230530	122100	82433460	12660	12660	12660	12660	0
351	20230530	122000	82433460	12660	12660	12660	12660	0
352	20230530	121900	82433460	12660	12660	12660	12660	0
353	20230530	121800	82433460	12660	12660	12660	12660	0
354	20230530	121700	82433460	12660	12660	12660	12660	0
355	20230530	121600	82433460	12660	12660	12660	12660	10
356	20230530	121500	82306860	12650	12650	12650	12650	0
357	20230530	121400	82306860	12650	12650	12650	12650	0
358	20230530	121300	82306860	12650	12660	12660	12650	103
359	20230530	121200	81003890	12660	12660	12660	12660	12
360	20230530	121100	80851970	12660	12660	12660	12660	4
361	20230530	121000	80801330	12660	12660	12660	12660	0
362	20230530	120900	80801330	12660	12660	12660	12660	0
363	20230530	120800	80801330	12660	12660	12660	12660	7
364	20230530	120700	80712710	12650	12650	12650	12650	3
365	20230530	120600	80674760	12650	12650	12650	12650	561
366	20230530	120500	73578110	12660	12660	12660	12660	653
367	20230530	120400	65311130	12690	12690	12690	12690	0
368	20230530	120300	65311130	12690	12690	12690	12690	0
369	20230530	120200	65311130	12690	12690	12690	12690	0
370	20230530	120100	65311130	12690	12690	12690	12690	0
371	20230530	120000	65311130	12690	12680	12690	12680	103
372	20230530	115900	64004160	12680	12680	12680	12680	0
373	20230530	115800	64004160	12680	12680	12680	12680	0
374	20230530	115700	64004160	12680	12680	12680	12680	0
375	20230530	115600	64004160	12680	12680	12680	12680	0
376	20230530	115500	64004160	12680	12680	12680	12680	0
377	20230530	115400	64004160	12680	12680	12680	12680	0
378	20230530	115300	64004160	12680	12680	12680	12680	0
379	20230530	115200	64004160	12680	12680	12680	12680	0
380	20230530	115100	64004160	12680	12680	12680	12680	0
381	20230530	115000	64004160	12680	12680	12680	12680	0
382	20230530	114900	64004160	12680	12680	12680	12680	0
383	20230530	114800	64004160	12680	12680	12680	12680	0
384	20230530	114700	64004160	12680	12680	12680	12680	0
385	20230530	114600	64004160	12680	12680	12680	12680	0
386	20230530	114500	64004160	12680	12680	12680	12680	1
387	20230530	114400	63991480	12660	12660	12660	12660	0
388	20230530	114300	63991480	12660	12660	12660	12660	0
389	20230530	114200	63991480	12660	12660	12660	12660	0
390	20230530	114100	63991480	12660	12660	12660	12660	0
391	20230530	114000	63991480	12660	12660	12660	12660	0
392	20230530	113900	63991480	12660	12660	12660	12660	0
393	20230530	113800	63991480	12660	12660	12660	12660	0
394	20230530	113700	63991480	12660	12660	12660	12660	0
395	20230530	113600	63991480	12660	12660	12660	12660	0
396	20230530	113500	63991480	12660	12660	12660	12660	0
397	20230530	113400	63991480	12660	12660	12660	12660	0
398	20230530	113300	63991480	12660	12660	12660	12660	0
399	20230530	113200	63991480	12660	12660	12660	12660	0
400	20230530	113100	63991480	12660	12660	12660	12660	0
401	20230530	113000	63991480	12660	12660	12660	12660	0
402	20230530	112900	63991480	12660	12660	12660	12660	0
403	20230530	112800	63991480	12660	12660	12660	12660	0
404	20230530	112700	63991480	12660	12660	12660	12660	0
405	20230530	112600	63991480	12660	12660	12660	12660	0
406	20230530	112500	63991480	12660	12660	12660	12660	0
407	20230530	112400	63991480	12660	12660	12660	12660	0
408	20230530	112300	63991480	12660	12660	12660	12660	0
409	20230530	112200	63991480	12660	12660	12660	12660	0
410	20230530	112100	63991480	12660	12660	12660	12660	0
411	20230530	112000	63991480	12660	12660	12660	12660	0
412	20230530	111900	63991480	12660	12660	12660	12660	0
413	20230530	111800	63991480	12660	12660	12660	12660	0
414	20230530	111700	63991480	12660	12660	12660	12660	0
415	20230530	111600	63991480	12660	12660	12660	12660	0
416	20230530	111500	63991480	12660	12660	12660	12660	0
417	20230530	111400	63991480	12660	12660	12660	12660	0
418	20230530	111300	63991480	12660	12660	12660	12660	0
419	20230530	111200	63991480	12660	12660	12660	12660	0
420	20230530	111100	63991480	12660	12660	12660	12660	0
421	20230530	111000	63991480	12660	12660	12660	12660	0
422	20230530	110900	63991480	12660	12670	12670	12660	420
423	20230530	110800	58673510	12670	12670	12670	12670	28
424	20230530	110700	58318750	12670	12670	12670	12670	0
425	20230530	110600	58318750	12670	12670	12670	12670	0
426	20230530	110500	58318750	12670	12670	12670	12670	0
427	20230530	110400	58318750	12670	12670	12670	12670	0
428	20230530	110300	58318750	12670	12670	12670	12670	0
429	20230530	110200	58318750	12670	12670	12670	12670	0
430	20230530	110100	58318750	12670	12670	12670	12670	0
431	20230530	110000	58318750	12670	12670	12670	12670	0
432	20230530	105900	58318750	12670	12670	12670	12670	4
433	20230530	105800	58268070	12670	12670	12670	12670	40
434	20230530	105700	57761270	12670	12670	12670	12670	0
435	20230530	105600	57761270	12670	12670	12670	12670	0
436	20230530	105500	57761270	12670	12670	12670	12670	0
437	20230530	105400	57761270	12670	12670	12670	12670	0
438	20230530	105300	57761270	12670	12670	12670	12670	0
439	20230530	105200	57761270	12670	12670	12670	12670	0
440	20230530	105100	57761270	12670	12670	12670	12670	0
441	20230530	105000	57761270	12670	12670	12670	12670	0
442	20230530	104900	57761270	12670	12670	12670	12670	0
443	20230530	104800	57761270	12670	12670	12670	12670	0
444	20230530	104700	57761270	12670	12670	12670	12670	0
445	20230530	104600	57761270	12670	12680	12680	12670	500
446	20230530	104500	51425970	12690	12690	12690	12690	5
447	20230530	104400	51362520	12690	12690	12690	12690	0
448	20230530	104300	51362520	12690	12690	12690	12690	0
449	20230530	104200	51362520	12690	12690	12690	12690	0
450	20230530	104100	51362520	12690	12690	12690	12690	0
451	20230530	104000	51362520	12690	12690	12690	12690	0
452	20230530	103900	51362520	12690	12690	12690	12690	343
453	20230530	103800	47009850	12690	12690	12690	12690	0
454	20230530	103700	47009850	12690	12690	12690	12690	0
455	20230530	103600	47009850	12690	12690	12690	12690	0
456	20230530	103500	47009850	12690	12690	12690	12690	24
457	20230530	103400	46705290	12730	12730	12730	12730	0
458	20230530	103300	46705290	12730	12730	12730	12730	0
459	20230530	103200	46705290	12730	12730	12730	12730	0
460	20230530	103100	46705290	12730	12730	12730	12730	0
461	20230530	103000	46705290	12730	12730	12730	12730	0
462	20230530	102900	46705290	12730	12730	12730	12730	0
463	20230530	102800	46705290	12730	12730	12730	12730	0
464	20230530	102700	46705290	12730	12730	12730	12730	0
465	20230530	102600	46705290	12730	12730	12730	12730	0
466	20230530	102500	46705290	12730	12730	12730	12730	0
467	20230530	102400	46705290	12730	12730	12730	12730	0
468	20230530	102300	46705290	12730	12730	12730	12730	0
469	20230530	102200	46705290	12730	12730	12730	12730	0
470	20230530	102100	46705290	12730	12730	12730	12730	0
471	20230530	102000	46705290	12730	12730	12730	12730	0
472	20230530	101900	46705290	12730	12730	12730	12730	0
473	20230530	101800	46705290	12730	12730	12730	12730	0
474	20230530	101700	46705290	12730	12730	12730	12730	0
475	20230530	101600	46705290	12730	12730	12730	12730	1
476	20230530	101500	46692560	12690	12680	12690	12680	967
477	20230530	101400	34427900	12670	12670	12670	12670	0
478	20230530	101300	34427900	12670	12670	12670	12670	0
479	20230530	101200	34427900	12670	12670	12670	12670	0
480	20230530	101100	34427900	12670	12670	12670	12670	0
481	20230530	101000	34427900	12670	12670	12670	12670	2
482	20230530	100900	34402560	12680	12680	12680	12680	0
483	20230530	100800	34402560	12680	12690	12690	12680	343
484	20230530	100700	30053240	12690	12690	12690	12690	0
485	20230530	100600	30053240	12690	12690	12690	12690	0
486	20230530	100500	30053240	12690	12690	12690	12690	0
487	20230530	100400	30053240	12690	12690	12690	12690	0
488	20230530	100300	30053240	12690	12710	12710	12690	60
489	20230530	100200	29291390	12750	12750	12750	12750	0
490	20230530	100100	29291390	12750	12750	12750	12750	20
491	20230530	100000	29036390	12760	12760	12760	12760	0
492	20230530	095900	29036390	12760	12760	12760	12760	0
493	20230530	095800	29036390	12760	12760	12760	12760	0
494	20230530	095700	29036390	12760	12760	12760	12760	0
495	20230530	095600	29036390	12760	12760	12760	12760	0
496	20230530	095500	29036390	12760	12760	12760	12760	0
497	20230530	095400	29036390	12760	12760	12760	12760	0
498	20230530	095300	29036390	12760	12750	12760	12750	20
499	20230530	095200	28781240	12780	12780	12780	12780	0
500	20230530	095100	28781240	12780	12780	12780	12780	0
501	20230530	095000	28781240	12780	12780	12780	12780	0
502	20230530	094900	28781240	12780	12780	12780	12780	0
503	20230530	094800	28781240	12780	12720	12780	12720	25
504	20230530	094700	28462400	12710	12700	12710	12700	2
505	20230530	094600	28436990	12700	12700	12700	12700	1
506	20230530	094500	28424290	12700	12700	12700	12700	1
507	20230530	094400	28411590	12720	12720	12720	12720	1
508	20230530	094300	28398870	12710	12690	12710	12690	2
509	20230530	094200	28373470	12660	12660	12660	12660	0
510	20230530	094100	28373470	12660	12660	12660	12660	140
511	20230530	094000	26601070	12680	12680	12680	12680	0
512	20230530	093900	26601070	12680	12680	12680	12680	1
513	20230530	093800	26588390	12640	12640	12640	12640	0
514	20230530	093700	26588390	12640	12640	12640	12640	0
515	20230530	093600	26588390	12640	12640	12640	12640	0
516	20230530	093500	26588390	12640	12640	12640	12640	0
517	20230530	093400	26588390	12640	12640	12640	12640	0
518	20230530	093300	26588390	12640	12640	12640	12640	0
519	20230530	093200	26588390	12640	12720	12720	12640	3
520	20230530	093100	26550390	12660	12660	12660	12660	75
521	20230530	093000	25600890	12660	12660	12660	12660	0
522	20230530	092900	25600890	12660	12660	12660	12660	425
523	20230530	092800	20220390	12700	12660	12700	12660	8
524	20230530	092700	20119010	12650	12650	12650	12650	0
525	20230530	092600	20119010	12650	12650	12650	12650	0
526	20230530	092500	20119010	12650	12650	12650	12650	1
527	20230530	092400	20106360	12690	12720	12720	12690	972
528	20230530	092300	7755420	12730	12740	12740	12730	40
529	20230530	092200	7246120	12730	12730	12730	12730	20
530	20230530	092100	6991520	12730	12730	12730	12730	0
531	20230530	092000	6991520	12730	12730	12730	12730	0
532	20230530	091900	6991520	12730	12730	12730	12730	0
533	20230530	091800	6991520	12730	12730	12730	12730	0
534	20230530	091700	6991520	12730	12730	12730	12730	25
535	20230530	091600	6673270	12730	12730	12730	12730	25
536	20230530	091500	6355020	12740	12740	12740	12740	0
537	20230530	091400	6355020	12740	12740	12740	12740	19
538	20230530	091300	6112960	12730	12730	12730	12730	0
539	20230530	091200	6112960	12730	12800	12800	12730	133
540	20230530	091100	4419340	12750	12760	12770	12750	195
541	20230530	091000	1931110	12770	12770	12770	12770	31
542	20230530	090900	1535240	12810	12810	12810	12810	1
543	20230530	090800	1522430	12770	12770	12770	12770	0
544	20230530	090700	1522430	12770	12770	12770	12770	15
545	20230530	090600	1330880	12780	12790	12790	12780	20
546	20230530	090500	1075180	12790	12800	12800	12790	7
547	20230530	090400	985620	12890	12890	12890	12890	1
548	20230530	090300	972730	12730	12730	12730	12730	0
549	20230530	090200	972730	12730	12810	12810	12730	57
550	20230530	090100	245280	12900	12900	12900	12900	0
551	20230530	090000	245280	12900	12910	12910	12900	19