KissMeData/239610/min/candle-20230530.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230530	195400	39280980	17800	17800	17800	17800	108
3	20230530	195300	39280980	17800	17800	17800	17800	0
4	20230530	195200	39280980	17800	17800	17800	17800	0
5	20230530	195100	39280980	17800	17800	17800	17800	0
6	20230530	195000	39280980	17800	17800	17800	17800	0
7	20230530	194900	39280980	17800	17800	17800	17800	0
8	20230530	194800	39280980	17800	17800	17800	17800	0
9	20230530	194700	39280980	17800	17800	17800	17800	0
10	20230530	194600	39280980	17800	17800	17800	17800	0
11	20230530	194500	39280980	17800	17800	17800	17800	0
12	20230530	194400	39280980	17800	17800	17800	17800	0
13	20230530	194300	39280980	17800	17800	17800	17800	0
14	20230530	194200	39280980	17800	17800	17800	17800	0
15	20230530	194100	39280980	17800	17800	17800	17800	0
16	20230530	194000	39280980	17800	17800	17800	17800	0
17	20230530	193900	39280980	17800	17800	17800	17800	0
18	20230530	193800	39280980	17800	17800	17800	17800	0
19	20230530	193700	39280980	17800	17800	17800	17800	0
20	20230530	193600	39280980	17800	17800	17800	17800	0
21	20230530	193500	39280980	17800	17800	17800	17800	0
22	20230530	193400	39280980	17800	17800	17800	17800	0
23	20230530	193300	39280980	17800	17800	17800	17800	0
24	20230530	193200	39280980	17800	17800	17800	17800	0
25	20230530	193100	39280980	17800	17800	17800	17800	0
26	20230530	193000	39280980	17800	17800	17800	17800	0
27	20230530	192900	39280980	17800	17800	17800	17800	0
28	20230530	192800	39280980	17800	17800	17800	17800	0
29	20230530	192700	39280980	17800	17800	17800	17800	0
30	20230530	192600	39280980	17800	17800	17800	17800	0
31	20230530	192500	39280980	17800	17800	17800	17800	0
32	20230530	192400	39280980	17800	17800	17800	17800	108
33	20230530	192300	39280980	17800	17800	17800	17800	0
34	20230530	192200	39280980	17800	17800	17800	17800	0
35	20230530	192100	39280980	17800	17800	17800	17800	0
36	20230530	192000	39280980	17800	17800	17800	17800	0
37	20230530	191900	39280980	17800	17800	17800	17800	0
38	20230530	191800	39280980	17800	17800	17800	17800	0
39	20230530	191700	39280980	17800	17800	17800	17800	0
40	20230530	191600	39280980	17800	17800	17800	17800	0
41	20230530	191500	39280980	17800	17800	17800	17800	0
42	20230530	191400	39280980	17800	17800	17800	17800	0
43	20230530	191300	39280980	17800	17800	17800	17800	0
44	20230530	191200	39280980	17800	17800	17800	17800	0
45	20230530	191100	39280980	17800	17800	17800	17800	0
46	20230530	191000	39280980	17800	17800	17800	17800	0
47	20230530	190900	39280980	17800	17800	17800	17800	0
48	20230530	190800	39280980	17800	17800	17800	17800	0
49	20230530	190700	39280980	17800	17800	17800	17800	0
50	20230530	190600	39280980	17800	17800	17800	17800	0
51	20230530	190500	39280980	17800	17800	17800	17800	0
52	20230530	190400	39280980	17800	17800	17800	17800	0
53	20230530	190300	39280980	17800	17800	17800	17800	0
54	20230530	190200	39280980	17800	17800	17800	17800	0
55	20230530	190100	39280980	17800	17800	17800	17800	0
56	20230530	190000	39280980	17800	17800	17800	17800	0
57	20230530	185900	39280980	17800	17800	17800	17800	0
58	20230530	185800	39280980	17800	17800	17800	17800	0
59	20230530	185700	39280980	17800	17800	17800	17800	0
60	20230530	185600	39280980	17800	17800	17800	17800	0
61	20230530	185500	39280980	17800	17800	17800	17800	0
62	20230530	185400	39280980	17800	17800	17800	17800	108
63	20230530	185300	39280980	17800	17800	17800	17800	0
64	20230530	185200	39280980	17800	17800	17800	17800	0
65	20230530	185100	39280980	17800	17800	17800	17800	0
66	20230530	185000	39280980	17800	17800	17800	17800	0
67	20230530	184900	39280980	17800	17800	17800	17800	0
68	20230530	184800	39280980	17800	17800	17800	17800	0
69	20230530	184700	39280980	17800	17800	17800	17800	0
70	20230530	184600	39280980	17800	17800	17800	17800	0
71	20230530	184500	39280980	17800	17800	17800	17800	0
72	20230530	184400	39280980	17800	17800	17800	17800	0
73	20230530	184300	39280980	17800	17800	17800	17800	0
74	20230530	184200	39280980	17800	17800	17800	17800	0
75	20230530	184100	39280980	17800	17800	17800	17800	0
76	20230530	184000	39280980	17800	17800	17800	17800	0
77	20230530	183900	39280980	17800	17800	17800	17800	0
78	20230530	183800	39280980	17800	17800	17800	17800	0
79	20230530	183700	39280980	17800	17800	17800	17800	0
80	20230530	183600	39280980	17800	17800	17800	17800	0
81	20230530	183500	39280980	17800	17800	17800	17800	0
82	20230530	183400	39280980	17800	17800	17800	17800	0
83	20230530	183300	39280980	17800	17800	17800	17800	0
84	20230530	183200	39280980	17800	17800	17800	17800	0
85	20230530	183100	39280980	17800	17800	17800	17800	0
86	20230530	183000	39280980	17800	17800	17800	17800	0
87	20230530	182900	39280980	17800	17800	17800	17800	0
88	20230530	182800	39280980	17800	17800	17800	17800	0
89	20230530	182700	39280980	17800	17800	17800	17800	0
90	20230530	182600	39280980	17800	17800	17800	17800	0
91	20230530	182500	39280980	17800	17800	17800	17800	0
92	20230530	182400	39280980	17800	17800	17800	17800	108
93	20230530	182300	39280980	17800	17800	17800	17800	0
94	20230530	182200	39280980	17800	17800	17800	17800	0
95	20230530	182100	39280980	17800	17800	17800	17800	0
96	20230530	182000	39280980	17800	17800	17800	17800	0
97	20230530	181900	39280980	17800	17800	17800	17800	0
98	20230530	181800	39280980	17800	17800	17800	17800	0
99	20230530	181700	39280980	17800	17800	17800	17800	0
100	20230530	181600	39280980	17800	17800	17800	17800	0
101	20230530	181500	39280980	17800	17800	17800	17800	0
102	20230530	181400	39280980	17800	17800	17800	17800	0
103	20230530	181300	39280980	17800	17800	17800	17800	0
104	20230530	181200	39280980	17800	17800	17800	17800	0
105	20230530	181100	39280980	17800	17800	17800	17800	0
106	20230530	181000	39280980	17800	17800	17800	17800	0
107	20230530	180900	39280980	17800	17800	17800	17800	0
108	20230530	180800	39280980	17800	17800	17800	17800	0
109	20230530	180700	39280980	17800	17800	17800	17800	0
110	20230530	180600	39280980	17800	17800	17800	17800	0
111	20230530	180500	39280980	17800	17800	17800	17800	0
112	20230530	180400	39280980	17800	17800	17800	17800	0
113	20230530	180300	39280980	17800	17800	17800	17800	0
114	20230530	180200	39280980	17800	17800	17800	17800	0
115	20230530	180100	39280980	17800	17800	17800	17800	0
116	20230530	180000	39280980	17800	17800	17800	17800	0
117	20230530	175900	39280980	17800	17800	17800	17800	0
118	20230530	175800	39280980	17800	17800	17800	17800	0
119	20230530	175700	39280980	17800	17800	17800	17800	0
120	20230530	175600	39280980	17800	17800	17800	17800	0
121	20230530	175500	39280980	17800	17800	17800	17800	0
122	20230530	175400	39280980	17800	17800	17800	17800	108
123	20230530	175300	39280980	17800	17800	17800	17800	0
124	20230530	175200	39280980	17800	17800	17800	17800	0
125	20230530	175100	39280980	17800	17800	17800	17800	0
126	20230530	175000	39280980	17800	17800	17800	17800	0
127	20230530	174900	39280980	17800	17800	17800	17800	0
128	20230530	174800	39280980	17800	17800	17800	17800	0
129	20230530	174700	39280980	17800	17800	17800	17800	0
130	20230530	174600	39280980	17800	17800	17800	17800	0
131	20230530	174500	39280980	17800	17800	17800	17800	0
132	20230530	174400	39280980	17800	17800	17800	17800	0
133	20230530	174300	39280980	17800	17800	17800	17800	0
134	20230530	174200	39280980	17800	17800	17800	17800	0
135	20230530	174100	39280980	17800	17800	17800	17800	0
136	20230530	174000	39280980	17800	17800	17800	17800	0
137	20230530	173900	39280980	17800	17800	17800	17800	0
138	20230530	173800	39280980	17800	17800	17800	17800	0
139	20230530	173700	39280980	17800	17800	17800	17800	0
140	20230530	173600	39280980	17800	17800	17800	17800	0
141	20230530	173500	39280980	17800	17800	17800	17800	0
142	20230530	173400	39280980	17800	17800	17800	17800	0
143	20230530	173300	39280980	17800	17800	17800	17800	0
144	20230530	173200	39280980	17800	17800	17800	17800	0
145	20230530	173100	39280980	17800	17800	17800	17800	0
146	20230530	173000	39280980	17800	17800	17800	17800	0
147	20230530	172900	39280980	17800	17800	17800	17800	0
148	20230530	172800	39280980	17800	17800	17800	17800	0
149	20230530	172700	39280980	17800	17800	17800	17800	0
150	20230530	172600	39280980	17800	17800	17800	17800	0
151	20230530	172500	39280980	17800	17800	17800	17800	0
152	20230530	172400	39280980	17800	17800	17800	17800	108
153	20230530	172300	39280980	17800	17800	17800	17800	0
154	20230530	172200	39280980	17800	17800	17800	17800	0
155	20230530	172100	39280980	17800	17800	17800	17800	0
156	20230530	172000	39280980	17800	17800	17800	17800	0
157	20230530	171900	39280980	17800	17800	17800	17800	0
158	20230530	171800	39280980	17800	17800	17800	17800	0
159	20230530	171700	39280980	17800	17800	17800	17800	0
160	20230530	171600	39280980	17800	17800	17800	17800	0
161	20230530	171500	39280980	17800	17800	17800	17800	0
162	20230530	171400	39280980	17800	17800	17800	17800	0
163	20230530	171300	39280980	17800	17800	17800	17800	0
164	20230530	171200	39280980	17800	17800	17800	17800	0
165	20230530	171100	39280980	17800	17800	17800	17800	0
166	20230530	171000	39280980	17800	17800	17800	17800	0
167	20230530	170900	39280980	17800	17800	17800	17800	0
168	20230530	170800	39280980	17800	17800	17800	17800	0
169	20230530	170700	39280980	17800	17800	17800	17800	0
170	20230530	170600	39280980	17800	17800	17800	17800	0
171	20230530	170500	39280980	17800	17800	17800	17800	0
172	20230530	170400	39280980	17800	17800	17800	17800	0
173	20230530	170300	39280980	17800	17800	17800	17800	0
174	20230530	170200	39280980	17800	17800	17800	17800	0
175	20230530	170100	39280980	17800	17800	17800	17800	0
176	20230530	170000	39280980	17800	17800	17800	17800	0
177	20230530	165900	39280980	17800	17800	17800	17800	0
178	20230530	165800	39280980	17800	17800	17800	17800	0
179	20230530	165700	39280980	17800	17800	17800	17800	0
180	20230530	165600	39280980	17800	17800	17800	17800	0
181	20230530	165500	39280980	17800	17800	17800	17800	0
182	20230530	165400	39280980	17800	17800	17800	17800	108
183	20230530	165300	39280980	17800	17800	17800	17800	0
184	20230530	165200	39280980	17800	17800	17800	17800	0
185	20230530	165100	39280980	17800	17800	17800	17800	0
186	20230530	165000	39280980	17800	17800	17800	17800	0
187	20230530	164900	39280980	17800	17800	17800	17800	0
188	20230530	164800	39280980	17800	17800	17800	17800	0
189	20230530	164700	39280980	17800	17800	17800	17800	0
190	20230530	164600	39280980	17800	17800	17800	17800	0
191	20230530	164500	39280980	17800	17800	17800	17800	0
192	20230530	164400	39280980	17800	17800	17800	17800	0
193	20230530	164300	39280980	17800	17800	17800	17800	0
194	20230530	164200	39280980	17800	17800	17800	17800	0
195	20230530	164100	39280980	17800	17800	17800	17800	0
196	20230530	164000	39280980	17800	17800	17800	17800	0
197	20230530	163900	39280980	17800	17800	17800	17800	0
198	20230530	163800	39280980	17800	17800	17800	17800	0
199	20230530	163700	39280980	17800	17800	17800	17800	0
200	20230530	163600	39280980	17800	17800	17800	17800	0
201	20230530	163500	39280980	17800	17800	17800	17800	0
202	20230530	163400	39280980	17800	17800	17800	17800	0
203	20230530	163300	39280980	17800	17800	17800	17800	0
204	20230530	163200	39280980	17800	17800	17800	17800	0
205	20230530	163100	39280980	17800	17800	17800	17800	0
206	20230530	163000	39280980	17800	17800	17800	17800	0
207	20230530	162900	39280980	17800	17800	17800	17800	0
208	20230530	162800	39280980	17800	17800	17800	17800	0
209	20230530	162700	39280980	17800	17800	17800	17800	0
210	20230530	162600	39280980	17800	17800	17800	17800	0
211	20230530	162500	39280980	17800	17800	17800	17800	0
212	20230530	162400	39280980	17800	17800	17800	17800	108
213	20230530	162300	39280980	17800	17800	17800	17800	0
214	20230530	162200	39280980	17800	17800	17800	17800	0
215	20230530	162100	39280980	17800	17800	17800	17800	0
216	20230530	162000	39280980	17800	17800	17800	17800	0
217	20230530	161900	39280980	17800	17800	17800	17800	0
218	20230530	161800	39280980	17800	17800	17800	17800	0
219	20230530	161700	39280980	17800	17800	17800	17800	0
220	20230530	161600	39280980	17800	17800	17800	17800	0
221	20230530	161500	39280980	17800	17800	17800	17800	0
222	20230530	161400	39280980	17800	17800	17800	17800	0
223	20230530	161300	39280980	17800	17800	17800	17800	0
224	20230530	161200	39280980	17800	17800	17800	17800	0
225	20230530	161100	39280980	17800	17800	17800	17800	0
226	20230530	161000	39280980	17800	17800	17800	17800	0
227	20230530	160900	39280980	17800	17800	17800	17800	0
228	20230530	160800	39280980	17800	17800	17800	17800	0
229	20230530	160700	39280980	17800	17800	17800	17800	0
230	20230530	160600	39280980	17800	17800	17800	17800	0
231	20230530	160500	39280980	17800	17800	17800	17800	0
232	20230530	160400	39280980	17800	17800	17800	17800	0
233	20230530	160300	39280980	17800	17800	17800	17800	0
234	20230530	160200	39280980	17800	17800	17800	17800	0
235	20230530	160100	39280980	17800	17800	17800	17800	0
236	20230530	160000	39280980	17800	17800	17800	17800	0
237	20230530	155900	39280980	17800	17800	17800	17800	0
238	20230530	155800	39280980	17800	17800	17800	17800	0
239	20230530	155700	39280980	17800	17800	17800	17800	0
240	20230530	155600	39280980	17800	17800	17800	17800	0
241	20230530	155500	39280980	17800	17800	17800	17800	0
242	20230530	155400	39280980	17800	17800	17800	17800	108
243	20230530	155300	39280980	17800	17800	17800	17800	0
244	20230530	155200	39280980	17800	17800	17800	17800	0
245	20230530	155100	39280980	17800	17800	17800	17800	0
246	20230530	155000	39280980	17800	17800	17800	17800	0
247	20230530	154900	39280980	17800	17800	17800	17800	0
248	20230530	154800	39280980	17800	17800	17800	17800	0
249	20230530	154700	39280980	17800	17800	17800	17800	0
250	20230530	154600	39280980	17800	17800	17800	17800	0
251	20230530	154500	39280980	17800	17800	17800	17800	0
252	20230530	154400	39280980	17800	17800	17800	17800	0
253	20230530	154300	39280980	17800	17800	17800	17800	0
254	20230530	154200	39280980	17800	17800	17800	17800	0
255	20230530	154100	39280980	17800	17800	17800	17800	0
256	20230530	154000	39280980	17800	17800	17800	17800	0
257	20230530	153900	39280980	17800	17800	17800	17800	0
258	20230530	153800	39280980	17800	17800	17800	17800	0
259	20230530	153700	39280980	17800	17800	17800	17800	0
260	20230530	153600	39280980	17800	17800	17800	17800	0
261	20230530	153500	39280980	17800	17800	17800	17800	0
262	20230530	153400	39280980	17800	17800	17800	17800	0
263	20230530	153300	39280980	17800	17800	17800	17800	0
264	20230530	153200	39280980	17800	17800	17800	17800	0
265	20230530	153100	39280980	17800	17800	17800	17800	0
266	20230530	153000	39280980	17800	17800	17800	17800	108
267	20230530	152900	37358580	17740	17740	17740	17740	0
268	20230530	152800	37358580	17740	17740	17740	17740	0
269	20230530	152700	37358580	17740	17740	17740	17740	0
270	20230530	152600	37358580	17740	17740	17740	17740	0
271	20230530	152500	37358580	17740	17740	17740	17740	0
272	20230530	152400	37358580	17740	17740	17740	17740	0
273	20230530	152300	37358580	17740	17740	17740	17740	0
274	20230530	152200	37358580	17740	17740	17740	17740	0
275	20230530	152100	37358580	17740	17740	17740	17740	0
276	20230530	152000	37358580	17740	17740	17740	17740	0
277	20230530	151900	37358580	17740	17740	17740	17740	0
278	20230530	151800	37358580	17740	17740	17740	17740	0
279	20230530	151700	37358580	17740	17740	17740	17740	0
280	20230530	151600	37358580	17740	17740	17740	17740	0
281	20230530	151500	37358580	17740	17740	17740	17740	0
282	20230530	151400	37358580	17740	17740	17740	17740	1
283	20230530	151300	37340840	17670	17670	17670	17670	0
284	20230530	151200	37340840	17670	17680	17680	17670	46
285	20230530	151100	36527770	17740	17740	17740	17740	0
286	20230530	151000	36527770	17740	17740	17740	17740	0
287	20230530	150900	36527770	17740	17740	17740	17740	0
288	20230530	150800	36527770	17740	17740	17740	17740	0
289	20230530	150700	36527770	17740	17740	17740	17740	0
290	20230530	150600	36527770	17740	17740	17740	17740	1
291	20230530	150500	36510030	17690	17690	17690	17690	1
292	20230530	150400	36492340	17750	17750	17750	17750	0
293	20230530	150300	36492340	17750	17750	17750	17750	0
294	20230530	150200	36492340	17750	17750	17750	17750	0
295	20230530	150100	36492340	17750	17750	17750	17750	0
296	20230530	150000	36492340	17750	17750	17750	17750	0
297	20230530	145900	36492340	17750	17750	17750	17750	0
298	20230530	145800	36492340	17750	17750	17750	17750	0
299	20230530	145700	36492340	17750	17750	17750	17750	0
300	20230530	145600	36492340	17750	17750	17750	17750	0
301	20230530	145500	36492340	17750	17750	17750	17750	0
302	20230530	145400	36492340	17750	17750	17750	17750	0
303	20230530	145300	36492340	17750	17750	17750	17750	0
304	20230530	145200	36492340	17750	17750	17750	17750	0
305	20230530	145100	36492340	17750	17750	17750	17750	1
306	20230530	145000	36474590	17750	17750	17750	17750	0
307	20230530	144900	36474590	17750	17750	17750	17750	0
308	20230530	144800	36474590	17750	17740	17750	17740	57
309	20230530	144700	35463030	17740	17710	17740	17710	117
310	20230530	144600	33390030	17740	17740	17740	17740	0
311	20230530	144500	33390030	17740	17740	17740	17740	0
312	20230530	144400	33390030	17740	17740	17740	17740	1
313	20230530	144300	33372290	17710	17710	17710	17710	0
314	20230530	144200	33372290	17710	17710	17710	17710	14
315	20230530	144100	33124350	17710	17710	17710	17710	0
316	20230530	144000	33124350	17710	17710	17710	17710	0
317	20230530	143900	33124350	17710	17710	17710	17710	0
318	20230530	143800	33124350	17710	17710	17710	17710	0
319	20230530	143700	33124350	17710	17710	17710	17710	16
320	20230530	143600	32840990	17710	17710	17710	17710	0
321	20230530	143500	32840990	17710	17710	17710	17710	0
322	20230530	143400	32840990	17710	17710	17710	17710	0
323	20230530	143300	32840990	17710	17710	17710	17710	0
324	20230530	143200	32840990	17710	17710	17710	17710	0
325	20230530	143100	32840990	17710	17710	17710	17710	0
326	20230530	143000	32840990	17710	17710	17710	17710	0
327	20230530	142900	32840990	17710	17710	17710	17710	0
328	20230530	142800	32840990	17710	17710	17710	17710	0
329	20230530	142700	32840990	17710	17710	17710	17710	0
330	20230530	142600	32840990	17710	17710	17710	17710	0
331	20230530	142500	32840990	17710	17740	17740	17710	136
332	20230530	142400	30431680	17760	17760	17760	17760	0
333	20230530	142300	30431680	17760	17760	17760	17760	130
334	20230530	142200	28122880	17770	17770	17770	17770	0
335	20230530	142100	28122880	17770	17770	17770	17770	0
336	20230530	142000	28122880	17770	17770	17770	17770	2
337	20230530	141900	28087340	17760	17760	17760	17760	0
338	20230530	141800	28087340	17760	17760	17760	17760	0
339	20230530	141700	28087340	17760	17760	17760	17760	0
340	20230530	141600	28087340	17760	17760	17760	17760	0
341	20230530	141500	28087340	17760	17760	17760	17760	54
342	20230530	141400	27128300	17740	17740	17740	17740	17
343	20230530	141300	26826720	17720	17720	17720	17720	0
344	20230530	141200	26826720	17720	17720	17720	17720	0
345	20230530	141100	26826720	17720	17720	17720	17720	0
346	20230530	141000	26826720	17720	17720	17720	17720	6
347	20230530	140900	26720400	17720	17720	17720	17720	0
348	20230530	140800	26720400	17720	17720	17720	17720	0
349	20230530	140700	26720400	17720	17720	17720	17720	0
350	20230530	140600	26720400	17720	17720	17720	17720	0
351	20230530	140500	26720400	17720	17720	17720	17720	0
352	20230530	140400	26720400	17720	17720	17720	17720	0
353	20230530	140300	26720400	17720	17720	17720	17720	0
354	20230530	140200	26720400	17720	17720	17720	17720	0
355	20230530	140100	26720400	17720	17720	17720	17720	0
356	20230530	140000	26720400	17720	17720	17720	17720	0
357	20230530	135900	26720400	17720	17720	17720	17720	1
358	20230530	135800	26702680	17720	17720	17720	17720	0
359	20230530	135700	26702680	17720	17720	17720	17720	1
360	20230530	135600	26684960	17720	17720	17720	17720	1
361	20230530	135500	26667240	17770	17770	17770	17770	0
362	20230530	135400	26667240	17770	17770	17770	17770	0
363	20230530	135300	26667240	17770	17770	17770	17770	0
364	20230530	135200	26667240	17770	17770	17770	17770	0
365	20230530	135100	26667240	17770	17770	17770	17770	0
366	20230530	135000	26667240	17770	17770	17770	17770	0
367	20230530	134900	26667240	17770	17770	17770	17770	0
368	20230530	134800	26667240	17770	17770	17770	17770	0
369	20230530	134700	26667240	17770	17770	17770	17770	0
370	20230530	134600	26667240	17770	17770	17770	17770	1
371	20230530	134500	26649470	17770	17720	17770	17720	10
372	20230530	134400	26471950	17720	17720	17720	17720	0
373	20230530	134300	26471950	17720	17720	17720	17720	0
374	20230530	134200	26471950	17720	17720	17720	17720	0
375	20230530	134100	26471950	17720	17720	17720	17720	0
376	20230530	134000	26471950	17720	17720	17720	17720	0
377	20230530	133900	26471950	17720	17720	17720	17720	0
378	20230530	133800	26471950	17720	17720	17720	17720	0
379	20230530	133700	26471950	17720	17720	17720	17720	0
380	20230530	133600	26471950	17720	17720	17720	17720	0
381	20230530	133500	26471950	17720	17720	17720	17720	0
382	20230530	133400	26471950	17720	17720	17720	17720	0
383	20230530	133300	26471950	17720	17720	17720	17720	0
384	20230530	133200	26471950	17720	17720	17720	17720	0
385	20230530	133100	26471950	17720	17720	17720	17720	58
386	20230530	133000	25444190	17710	17710	17710	17710	0
387	20230530	132900	25444190	17710	17710	17710	17710	0
388	20230530	132800	25444190	17710	17720	17720	17710	32
389	20230530	132700	24877170	17720	17720	17720	17720	9
390	20230530	132600	24717690	17710	17710	17710	17710	0
391	20230530	132500	24717690	17710	17710	17710	17710	0
392	20230530	132400	24717690	17710	17710	17710	17710	0
393	20230530	132300	24717690	17710	17710	17710	17710	0
394	20230530	132200	24717690	17710	17710	17710	17710	0
395	20230530	132100	24717690	17710	17710	17710	17710	0
396	20230530	132000	24717690	17710	17710	17710	17710	0
397	20230530	131900	24717690	17710	17710	17710	17710	0
398	20230530	131800	24717690	17710	17710	17710	17710	0
399	20230530	131700	24717690	17710	17710	17710	17710	0
400	20230530	131600	24717690	17710	17710	17710	17710	0
401	20230530	131500	24717690	17710	17710	17710	17710	0
402	20230530	131400	24717690	17710	17710	17710	17710	0
403	20230530	131300	24717690	17710	17710	17710	17710	0
404	20230530	131200	24717690	17710	17710	17710	17710	0
405	20230530	131100	24717690	17710	17710	17710	17710	0
406	20230530	131000	24717690	17710	17710	17710	17710	32
407	20230530	130900	24150970	17710	17710	17710	17710	0
408	20230530	130800	24150970	17710	17710	17710	17710	0
409	20230530	130700	24150970	17710	17710	17710	17710	0
410	20230530	130600	24150970	17710	17710	17710	17710	0
411	20230530	130500	24150970	17710	17710	17710	17710	0
412	20230530	130400	24150970	17710	17710	17710	17710	0
413	20230530	130300	24150970	17710	17710	17710	17710	0
414	20230530	130200	24150970	17710	17710	17710	17710	6
415	20230530	130100	24044710	17710	17710	17710	17710	0
416	20230530	130000	24044710	17710	17710	17710	17710	0
417	20230530	125900	24044710	17710	17710	17710	17710	0
418	20230530	125800	24044710	17710	17710	17710	17710	0
419	20230530	125700	24044710	17710	17710	17710	17710	0
420	20230530	125600	24044710	17710	17710	17710	17710	0
421	20230530	125500	24044710	17710	17710	17710	17710	0
422	20230530	125400	24044710	17710	17710	17710	17710	0
423	20230530	125300	24044710	17710	17710	17710	17710	0
424	20230530	125200	24044710	17710	17710	17710	17710	0
425	20230530	125100	24044710	17710	17710	17710	17710	0
426	20230530	125000	24044710	17710	17710	17710	17710	0
427	20230530	124900	24044710	17710	17710	17710	17710	0
428	20230530	124800	24044710	17710	17710	17710	17710	0
429	20230530	124700	24044710	17710	17710	17710	17710	0
430	20230530	124600	24044710	17710	17710	17710	17710	0
431	20230530	124500	24044710	17710	17710	17710	17710	0
432	20230530	124400	24044710	17710	17710	17710	17710	0
433	20230530	124300	24044710	17710	17710	17710	17710	0
434	20230530	124200	24044710	17710	17710	17710	17710	0
435	20230530	124100	24044710	17710	17710	17710	17710	0
436	20230530	124000	24044710	17710	17710	17710	17710	0
437	20230530	123900	24044710	17710	17710	17710	17710	0
438	20230530	123800	24044710	17710	17710	17710	17710	0
439	20230530	123700	24044710	17710	17710	17710	17710	10
440	20230530	123600	23867610	17710	17710	17710	17710	0
441	20230530	123500	23867610	17710	17710	17710	17710	0
442	20230530	123400	23867610	17710	17710	17710	17710	0
443	20230530	123300	23867610	17710	17710	17710	17710	0
444	20230530	123200	23867610	17710	17710	17710	17710	0
445	20230530	123100	23867610	17710	17710	17710	17710	0
446	20230530	123000	23867610	17710	17710	17710	17710	0
447	20230530	122900	23867610	17710	17710	17710	17710	0
448	20230530	122800	23867610	17710	17710	17710	17710	1
449	20230530	122700	23849900	17710	17710	17710	17710	3
450	20230530	122600	23796770	17710	17710	17710	17710	0
451	20230530	122500	23796770	17710	17710	17710	17710	0
452	20230530	122400	23796770	17710	17710	17710	17710	0
453	20230530	122300	23796770	17710	17710	17710	17710	0
454	20230530	122200	23796770	17710	17710	17710	17710	0
455	20230530	122100	23796770	17710	17710	17710	17710	0
456	20230530	122000	23796770	17710	17710	17710	17710	0
457	20230530	121900	23796770	17710	17710	17710	17710	0
458	20230530	121800	23796770	17710	17710	17710	17710	0
459	20230530	121700	23796770	17710	17710	17710	17710	0
460	20230530	121600	23796770	17710	17710	17710	17710	0
461	20230530	121500	23796770	17710	17710	17710	17710	0
462	20230530	121400	23796770	17710	17710	17710	17710	0
463	20230530	121300	23796770	17710	17710	17710	17710	0
464	20230530	121200	23796770	17710	17710	17710	17710	0
465	20230530	121100	23796770	17710	17710	17710	17710	0
466	20230530	121000	23796770	17710	17710	17710	17710	0
467	20230530	120900	23796770	17710	17710	17710	17710	0
468	20230530	120800	23796770	17710	17710	17710	17710	2
469	20230530	120700	23761350	17710	17710	17710	17710	0
470	20230530	120600	23761350	17710	17710	17710	17710	0
471	20230530	120500	23761350	17710	17710	17710	17710	0
472	20230530	120400	23761350	17710	17710	17710	17710	0
473	20230530	120300	23761350	17710	17670	17710	17670	201
474	20230530	120200	20201780	17720	17720	17720	17720	1
475	20230530	120100	20184060	17680	17680	17680	17680	148
476	20230530	120000	17567420	17720	17720	17720	17720	0
477	20230530	115900	17567420	17720	17720	17720	17720	0
478	20230530	115800	17567420	17720	17690	17720	17690	84
479	20230530	115700	16081430	17690	17690	17690	17690	0
480	20230530	115600	16081430	17690	17690	17690	17690	0
481	20230530	115500	16081430	17690	17690	17690	17690	0
482	20230530	115400	16081430	17690	17690	17690	17690	0
483	20230530	115300	16081430	17690	17690	17690	17690	0
484	20230530	115200	16081430	17690	17690	17690	17690	3
485	20230530	115100	16028360	17690	17690	17690	17690	8
486	20230530	115000	15886840	17690	17690	17690	17690	0
487	20230530	114900	15886840	17690	17690	17690	17690	0
488	20230530	114800	15886840	17690	17690	17690	17690	0
489	20230530	114700	15886840	17690	17690	17690	17690	0
490	20230530	114600	15886840	17690	17690	17690	17690	3
491	20230530	114500	15833770	17690	17690	17690	17690	0
492	20230530	114400	15833770	17690	17690	17690	17690	0
493	20230530	114300	15833770	17690	17690	17690	17690	0
494	20230530	114200	15833770	17690	17690	17690	17690	11
495	20230530	114100	15639180	17680	17670	17680	17670	61
496	20230530	114000	14561300	17680	17680	17680	17680	0
497	20230530	113900	14561300	17680	17680	17680	17680	0
498	20230530	113800	14561300	17680	17680	17680	17680	0
499	20230530	113700	14561300	17680	17680	17680	17680	0
500	20230530	113600	14561300	17680	17680	17680	17680	0
501	20230530	113500	14561300	17680	17680	17680	17680	0
502	20230530	113400	14561300	17680	17680	17680	17680	0
503	20230530	113300	14561300	17680	17680	17680	17680	0
504	20230530	113200	14561300	17680	17680	17680	17680	0
505	20230530	113100	14561300	17680	17680	17680	17680	0
506	20230530	113000	14561300	17680	17680	17680	17680	41
507	20230530	112900	13836420	17680	17680	17680	17680	160
508	20230530	112800	11007620	17640	17640	17640	17640	0
509	20230530	112700	11007620	17640	17640	17640	17640	0
510	20230530	112600	11007620	17640	17640	17640	17640	0
511	20230530	112500	11007620	17640	17640	17640	17640	0
512	20230530	112400	11007620	17640	17640	17640	17640	0
513	20230530	112300	11007620	17640	17640	17640	17640	0
514	20230530	112200	11007620	17640	17640	17640	17640	0
515	20230530	112100	11007620	17640	17640	17640	17640	0
516	20230530	112000	11007620	17640	17640	17640	17640	1
517	20230530	111900	10989980	17690	17690	17690	17690	0
518	20230530	111800	10989980	17690	17690	17690	17690	0
519	20230530	111700	10989980	17690	17690	17690	17690	0
520	20230530	111600	10989980	17690	17690	17690	17690	0
521	20230530	111500	10989980	17690	17690	17690	17690	0
522	20230530	111400	10989980	17690	17690	17690	17690	1
523	20230530	111300	10972290	17640	17640	17640	17640	0
524	20230530	111200	10972290	17640	17640	17640	17640	0
525	20230530	111100	10972290	17640	17640	17640	17640	0
526	20230530	111000	10972290	17640	17650	17650	17640	100
527	20230530	110900	9208010	17660	17660	17660	17660	0
528	20230530	110800	9208010	17660	17660	17660	17660	0
529	20230530	110700	9208010	17660	17660	17660	17660	0
530	20230530	110600	9208010	17660	17660	17660	17660	0
531	20230530	110500	9208010	17660	17660	17660	17660	0
532	20230530	110400	9208010	17660	17660	17660	17660	0
533	20230530	110300	9208010	17660	17660	17660	17660	0
534	20230530	110200	9208010	17660	17660	17660	17660	0
535	20230530	110100	9208010	17660	17660	17660	17660	0
536	20230530	110000	9208010	17660	17660	17660	17660	0
537	20230530	105900	9208010	17660	17680	17680	17660	11
538	20230530	105800	9013710	17680	17690	17690	17680	25
539	20230530	105700	8571660	17690	17690	17690	17690	1
540	20230530	105600	8553970	17720	17720	17720	17720	0
541	20230530	105500	8553970	17720	17720	17720	17720	0
542	20230530	105400	8553970	17720	17720	17720	17720	0
543	20230530	105300	8553970	17720	17720	17720	17720	0
544	20230530	105200	8553970	17720	17720	17720	17720	0
545	20230530	105100	8553970	17720	17720	17720	17720	0
546	20230530	105000	8553970	17720	17720	17720	17720	0
547	20230530	104900	8553970	17720	17720	17720	17720	0
548	20230530	104800	8553970	17720	17720	17720	17720	1
549	20230530	104700	8536250	17710	17710	17710	17710	0
550	20230530	104600	8536250	17710	17710	17710	17710	11
551	20230530	104500	8341440	17710	17710	17710	17710	0
552	20230530	104400	8341440	17710	17710	17710	17710	0
553	20230530	104300	8341440	17710	17710	17710	17710	0
554	20230530	104200	8341440	17710	17710	17710	17710	0
555	20230530	104100	8341440	17710	17710	17710	17710	0
556	20230530	104000	8341440	17710	17710	17710	17710	0
557	20230530	103900	8341440	17710	17710	17710	17710	0
558	20230530	103800	8341440	17710	17710	17710	17710	0
559	20230530	103700	8341440	17710	17710	17710	17710	0
560	20230530	103600	8341440	17710	17710	17710	17710	1
561	20230530	103500	8323730	17690	17690	17690	17690	1
562	20230530	103400	8306040	17710	17710	17710	17710	0
563	20230530	103300	8306040	17710	17710	17710	17710	0
564	20230530	103200	8306040	17710	17710	17710	17710	0
565	20230530	103100	8306040	17710	17710	17710	17710	0
566	20230530	103000	8306040	17710	17710	17710	17710	10
567	20230530	102900	8128940	17710	17710	17710	17710	0
568	20230530	102800	8128940	17710	17710	17710	17710	0
569	20230530	102700	8128940	17710	17710	17710	17710	0
570	20230530	102600	8128940	17710	17710	17710	17710	0
571	20230530	102500	8128940	17710	17710	17710	17710	10
572	20230530	102400	7951840	17710	17710	17710	17710	0
573	20230530	102300	7951840	17710	17710	17710	17710	0
574	20230530	102200	7951840	17710	17710	17710	17710	1
575	20230530	102100	7934130	17700	17700	17700	17700	0
576	20230530	102000	7934130	17700	17700	17700	17700	3
577	20230530	101900	7881030	17700	17700	17700	17700	1
578	20230530	101800	7863330	17700	17700	17700	17700	0
579	20230530	101700	7863330	17700	17700	17700	17700	2
580	20230530	101600	7827930	17700	17700	17700	17700	0
581	20230530	101500	7827930	17700	17700	17700	17700	2
582	20230530	101400	7792530	17710	17710	17710	17710	0
583	20230530	101300	7792530	17710	17710	17710	17710	1
584	20230530	101200	7774820	17710	17710	17710	17710	0
585	20230530	101100	7774820	17710	17710	17710	17710	0
586	20230530	101000	7774820	17710	17710	17710	17710	1
587	20230530	100900	7757110	17720	17720	17720	17720	0
588	20230530	100800	7757110	17720	17720	17720	17720	0
589	20230530	100700	7757110	17720	17720	17720	17720	0
590	20230530	100600	7757110	17720	17720	17720	17720	0
591	20230530	100500	7757110	17720	17720	17720	17720	0
592	20230530	100400	7757110	17720	17720	17720	17720	51
593	20230530	100300	6853390	17720	17720	17720	17720	0
594	20230530	100200	6853390	17720	17720	17720	17720	0
595	20230530	100100	6853390	17720	17680	17720	17680	4
596	20230530	100000	6782600	17720	17720	17720	17720	0
597	20230530	095900	6782600	17720	17720	17720	17720	0
598	20230530	095800	6782600	17720	17720	17720	17720	0
599	20230530	095700	6782600	17720	17720	17720	17720	0
600	20230530	095600	6782600	17720	17720	17720	17720	0
601	20230530	095500	6782600	17720	17680	17720	17680	94
602	20230530	095400	5120640	17680	17680	17680	17680	3
603	20230530	095300	5067600	17680	17680	17680	17680	1
604	20230530	095200	5049920	17680	17680	17680	17680	0
605	20230530	095100	5049920	17680	17680	17680	17680	0
606	20230530	095000	5049920	17680	17680	17680	17680	0
607	20230530	094900	5049920	17680	17680	17680	17680	1
608	20230530	094800	5032240	17680	17680	17680	17680	0
609	20230530	094700	5032240	17680	17680	17680	17680	0
610	20230530	094600	5032240	17680	17680	17680	17680	0
611	20230530	094500	5032240	17680	17680	17680	17680	0
612	20230530	094400	5032240	17680	17680	17680	17680	2
613	20230530	094300	4996880	17640	17640	17640	17640	0
614	20230530	094200	4996880	17640	17640	17640	17640	0
615	20230530	094100	4996880	17640	17640	17640	17640	12
616	20230530	094000	4785200	17680	17680	17680	17680	1
617	20230530	093900	4767520	17680	17680	17680	17680	0
618	20230530	093800	4767520	17680	17680	17680	17680	0
619	20230530	093700	4767520	17680	17680	17680	17680	1
620	20230530	093600	4749840	17680	17680	17680	17680	0
621	20230530	093500	4749840	17680	17680	17680	17680	0
622	20230530	093400	4749840	17680	17680	17680	17680	0
623	20230530	093300	4749840	17680	17680	17680	17680	0
624	20230530	093200	4749840	17680	17680	17680	17680	0
625	20230530	093100	4749840	17680	17680	17680	17680	0
626	20230530	093000	4749840	17680	17680	17680	17680	0
627	20230530	092900	4749840	17680	17680	17680	17680	0
628	20230530	092800	4749840	17680	17670	17680	17670	2
629	20230530	092700	4714490	17610	17610	17610	17610	0
630	20230530	092600	4714490	17610	17630	17630	17610	41
631	20230530	092500	3992070	17680	17680	17680	17680	0
632	20230530	092400	3992070	17680	17680	17680	17680	0
633	20230530	092300	3992070	17680	17670	17680	17670	2
634	20230530	092200	3956720	17680	17680	17680	17680	0
635	20230530	092100	3956720	17680	17680	17680	17680	0
636	20230530	092000	3956720	17680	17680	17680	17680	1
637	20230530	091900	3939040	17660	17680	17680	17660	2
638	20230530	091800	3903700	17680	17680	17680	17680	10
639	20230530	091700	3726900	17680	17680	17680	17680	0
640	20230530	091600	3726900	17680	17680	17680	17680	0
641	20230530	091500	3726900	17680	17680	17680	17680	0
642	20230530	091400	3726900	17680	17680	17680	17680	0
643	20230530	091300	3726900	17680	17680	17680	17680	0
644	20230530	091200	3726900	17680	17660	17680	17660	2
645	20230530	091100	3691560	17660	17660	17660	17660	1
646	20230530	091000	3673900	17630	17670	17670	17630	55
647	20230530	090900	2704210	17670	17670	17670	17670	20
648	20230530	090800	2350810	17670	17670	17670	17670	0
649	20230530	090700	2350810	17670	17670	17670	17670	0
650	20230530	090600	2350810	17670	17670	17670	17670	0
651	20230530	090500	2350810	17670	17670	17670	17670	1
652	20230530	090400	2333140	17650	17650	17650	17650	2
653	20230530	090300	2297840	17670	17670	17670	17670	0
654	20230530	090200	2297840	17670	17660	17670	17640	20
655	20230530	090100	1944800	17680	17680	17680	17680	0
656	20230530	090000	1944800	17680	17680	17680	17680	110