KissMeData/208850/min/candle-20230531.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230531	204600	2010570	5280	5280	5280	5280	1
3	20230531	204500	2010570	5280	5280	5280	5280	0
4	20230531	204400	2010570	5280	5280	5280	5280	0
5	20230531	204300	2010570	5280	5280	5280	5280	0
6	20230531	204200	2010570	5280	5280	5280	5280	0
7	20230531	204100	2010570	5280	5280	5280	5280	0
8	20230531	204000	2010570	5280	5280	5280	5280	0
9	20230531	203900	2010570	5280	5280	5280	5280	0
10	20230531	203800	2010570	5280	5280	5280	5280	0
11	20230531	203700	2010570	5280	5280	5280	5280	0
12	20230531	203600	2010570	5280	5280	5280	5280	0
13	20230531	203500	2010570	5280	5280	5280	5280	0
14	20230531	203400	2010570	5280	5280	5280	5280	0
15	20230531	203300	2010570	5280	5280	5280	5280	0
16	20230531	203200	2010570	5280	5280	5280	5280	0
17	20230531	203100	2010570	5280	5280	5280	5280	0
18	20230531	203000	2010570	5280	5280	5280	5280	0
19	20230531	202900	2010570	5280	5280	5280	5280	0
20	20230531	202800	2010570	5280	5280	5280	5280	0
21	20230531	202700	2010570	5280	5280	5280	5280	0
22	20230531	202600	2010570	5280	5280	5280	5280	0
23	20230531	202500	2010570	5280	5280	5280	5280	0
24	20230531	202400	2010570	5280	5280	5280	5280	0
25	20230531	202300	2010570	5280	5280	5280	5280	0
26	20230531	202200	2010570	5280	5280	5280	5280	0
27	20230531	202100	2010570	5280	5280	5280	5280	0
28	20230531	202000	2010570	5280	5280	5280	5280	0
29	20230531	201900	2010570	5280	5280	5280	5280	0
30	20230531	201800	2010570	5280	5280	5280	5280	0
31	20230531	201700	2010570	5280	5280	5280	5280	0
32	20230531	201600	2010570	5280	5280	5280	5280	1
33	20230531	201500	2010570	5280	5280	5280	5280	0
34	20230531	201400	2010570	5280	5280	5280	5280	0
35	20230531	201300	2010570	5280	5280	5280	5280	0
36	20230531	201200	2010570	5280	5280	5280	5280	0
37	20230531	201100	2010570	5280	5280	5280	5280	0
38	20230531	201000	2010570	5280	5280	5280	5280	0
39	20230531	200900	2010570	5280	5280	5280	5280	0
40	20230531	200800	2010570	5280	5280	5280	5280	0
41	20230531	200700	2010570	5280	5280	5280	5280	0
42	20230531	200600	2010570	5280	5280	5280	5280	0
43	20230531	200500	2010570	5280	5280	5280	5280	0
44	20230531	200400	2010570	5280	5280	5280	5280	0
45	20230531	200300	2010570	5280	5280	5280	5280	0
46	20230531	200200	2010570	5280	5280	5280	5280	0
47	20230531	200100	2010570	5280	5280	5280	5280	0
48	20230531	200000	2010570	5280	5280	5280	5280	0
49	20230531	195900	2010570	5280	5280	5280	5280	0
50	20230531	195800	2010570	5280	5280	5280	5280	0
51	20230531	195700	2010570	5280	5280	5280	5280	0
52	20230531	195600	2010570	5280	5280	5280	5280	0
53	20230531	195500	2010570	5280	5280	5280	5280	0
54	20230531	195400	2010570	5280	5280	5280	5280	0
55	20230531	195300	2010570	5280	5280	5280	5280	0
56	20230531	195200	2010570	5280	5280	5280	5280	0
57	20230531	195100	2010570	5280	5280	5280	5280	0
58	20230531	195000	2010570	5280	5280	5280	5280	0
59	20230531	194900	2010570	5280	5280	5280	5280	0
60	20230531	194800	2010570	5280	5280	5280	5280	0
61	20230531	194700	2010570	5280	5280	5280	5280	0
62	20230531	194600	2010570	5280	5280	5280	5280	1
63	20230531	194500	2010570	5280	5280	5280	5280	0
64	20230531	194400	2010570	5280	5280	5280	5280	0
65	20230531	194300	2010570	5280	5280	5280	5280	0
66	20230531	194200	2010570	5280	5280	5280	5280	0
67	20230531	194100	2010570	5280	5280	5280	5280	0
68	20230531	194000	2010570	5280	5280	5280	5280	0
69	20230531	193900	2010570	5280	5280	5280	5280	0
70	20230531	193800	2010570	5280	5280	5280	5280	0
71	20230531	193700	2010570	5280	5280	5280	5280	0
72	20230531	193600	2010570	5280	5280	5280	5280	0
73	20230531	193500	2010570	5280	5280	5280	5280	0
74	20230531	193400	2010570	5280	5280	5280	5280	0
75	20230531	193300	2010570	5280	5280	5280	5280	0
76	20230531	193200	2010570	5280	5280	5280	5280	0
77	20230531	193100	2010570	5280	5280	5280	5280	0
78	20230531	193000	2010570	5280	5280	5280	5280	0
79	20230531	192900	2010570	5280	5280	5280	5280	0
80	20230531	192800	2010570	5280	5280	5280	5280	0
81	20230531	192700	2010570	5280	5280	5280	5280	0
82	20230531	192600	2010570	5280	5280	5280	5280	0
83	20230531	192500	2010570	5280	5280	5280	5280	0
84	20230531	192400	2010570	5280	5280	5280	5280	0
85	20230531	192300	2010570	5280	5280	5280	5280	0
86	20230531	192200	2010570	5280	5280	5280	5280	0
87	20230531	192100	2010570	5280	5280	5280	5280	0
88	20230531	192000	2010570	5280	5280	5280	5280	0
89	20230531	191900	2010570	5280	5280	5280	5280	0
90	20230531	191800	2010570	5280	5280	5280	5280	0
91	20230531	191700	2010570	5280	5280	5280	5280	0
92	20230531	191600	2010570	5280	5280	5280	5280	1
93	20230531	191500	2010570	5280	5280	5280	5280	0
94	20230531	191400	2010570	5280	5280	5280	5280	0
95	20230531	191300	2010570	5280	5280	5280	5280	0
96	20230531	191200	2010570	5280	5280	5280	5280	0
97	20230531	191100	2010570	5280	5280	5280	5280	0
98	20230531	191000	2010570	5280	5280	5280	5280	0
99	20230531	190900	2010570	5280	5280	5280	5280	0
100	20230531	190800	2010570	5280	5280	5280	5280	0
101	20230531	190700	2010570	5280	5280	5280	5280	0
102	20230531	190600	2010570	5280	5280	5280	5280	0
103	20230531	190500	2010570	5280	5280	5280	5280	0
104	20230531	190400	2010570	5280	5280	5280	5280	0
105	20230531	190300	2010570	5280	5280	5280	5280	0
106	20230531	190200	2010570	5280	5280	5280	5280	0
107	20230531	190100	2010570	5280	5280	5280	5280	0
108	20230531	190000	2010570	5280	5280	5280	5280	0
109	20230531	185900	2010570	5280	5280	5280	5280	0
110	20230531	185800	2010570	5280	5280	5280	5280	0
111	20230531	185700	2010570	5280	5280	5280	5280	0
112	20230531	185600	2010570	5280	5280	5280	5280	0
113	20230531	185500	2010570	5280	5280	5280	5280	0
114	20230531	185400	2010570	5280	5280	5280	5280	0
115	20230531	185300	2010570	5280	5280	5280	5280	0
116	20230531	185200	2010570	5280	5280	5280	5280	0
117	20230531	185100	2010570	5280	5280	5280	5280	0
118	20230531	185000	2010570	5280	5280	5280	5280	0
119	20230531	184900	2010570	5280	5280	5280	5280	0
120	20230531	184800	2010570	5280	5280	5280	5280	0
121	20230531	184700	2010570	5280	5280	5280	5280	0
122	20230531	184600	2010570	5280	5280	5280	5280	1
123	20230531	184500	2010570	5280	5280	5280	5280	0
124	20230531	184400	2010570	5280	5280	5280	5280	0
125	20230531	184300	2010570	5280	5280	5280	5280	0
126	20230531	184200	2010570	5280	5280	5280	5280	0
127	20230531	184100	2010570	5280	5280	5280	5280	0
128	20230531	184000	2010570	5280	5280	5280	5280	0
129	20230531	183900	2010570	5280	5280	5280	5280	0
130	20230531	183800	2010570	5280	5280	5280	5280	0
131	20230531	183700	2010570	5280	5280	5280	5280	0
132	20230531	183600	2010570	5280	5280	5280	5280	0
133	20230531	183500	2010570	5280	5280	5280	5280	0
134	20230531	183400	2010570	5280	5280	5280	5280	0
135	20230531	183300	2010570	5280	5280	5280	5280	0
136	20230531	183200	2010570	5280	5280	5280	5280	0
137	20230531	183100	2010570	5280	5280	5280	5280	0
138	20230531	183000	2010570	5280	5280	5280	5280	0
139	20230531	182900	2010570	5280	5280	5280	5280	0
140	20230531	182800	2010570	5280	5280	5280	5280	0
141	20230531	182700	2010570	5280	5280	5280	5280	0
142	20230531	182600	2010570	5280	5280	5280	5280	0
143	20230531	182500	2010570	5280	5280	5280	5280	0
144	20230531	182400	2010570	5280	5280	5280	5280	0
145	20230531	182300	2010570	5280	5280	5280	5280	0
146	20230531	182200	2010570	5280	5280	5280	5280	0
147	20230531	182100	2010570	5280	5280	5280	5280	0
148	20230531	182000	2010570	5280	5280	5280	5280	0
149	20230531	181900	2010570	5280	5280	5280	5280	0
150	20230531	181800	2010570	5280	5280	5280	5280	0
151	20230531	181700	2010570	5280	5280	5280	5280	0
152	20230531	181600	2010570	5280	5280	5280	5280	1
153	20230531	181500	2010570	5280	5280	5280	5280	0
154	20230531	181400	2010570	5280	5280	5280	5280	0
155	20230531	181300	2010570	5280	5280	5280	5280	0
156	20230531	181200	2010570	5280	5280	5280	5280	0
157	20230531	181100	2010570	5280	5280	5280	5280	0
158	20230531	181000	2010570	5280	5280	5280	5280	0
159	20230531	180900	2010570	5280	5280	5280	5280	0
160	20230531	180800	2010570	5280	5280	5280	5280	0
161	20230531	180700	2010570	5280	5280	5280	5280	0
162	20230531	180600	2010570	5280	5280	5280	5280	0
163	20230531	180500	2010570	5280	5280	5280	5280	0
164	20230531	180400	2010570	5280	5280	5280	5280	0
165	20230531	180300	2010570	5280	5280	5280	5280	0
166	20230531	180200	2010570	5280	5280	5280	5280	0
167	20230531	180100	2010570	5280	5280	5280	5280	0
168	20230531	180000	2010570	5280	5280	5280	5280	0
169	20230531	175900	2010570	5280	5280	5280	5280	0
170	20230531	175800	2010570	5280	5280	5280	5280	0
171	20230531	175700	2010570	5280	5280	5280	5280	0
172	20230531	175600	2010570	5280	5280	5280	5280	0
173	20230531	175500	2010570	5280	5280	5280	5280	0
174	20230531	175400	2010570	5280	5280	5280	5280	0
175	20230531	175300	2010570	5280	5280	5280	5280	0
176	20230531	175200	2010570	5280	5280	5280	5280	0
177	20230531	175100	2010570	5280	5280	5280	5280	0
178	20230531	175000	2010570	5280	5280	5280	5280	0
179	20230531	174900	2010570	5280	5280	5280	5280	0
180	20230531	174800	2010570	5280	5280	5280	5280	0
181	20230531	174700	2010570	5280	5280	5280	5280	0
182	20230531	174600	2010570	5280	5280	5280	5280	1
183	20230531	174500	2010570	5280	5280	5280	5280	0
184	20230531	174400	2010570	5280	5280	5280	5280	0
185	20230531	174300	2010570	5280	5280	5280	5280	0
186	20230531	174200	2010570	5280	5280	5280	5280	0
187	20230531	174100	2010570	5280	5280	5280	5280	0
188	20230531	174000	2010570	5280	5280	5280	5280	0
189	20230531	173900	2010570	5280	5280	5280	5280	0
190	20230531	173800	2010570	5280	5280	5280	5280	0
191	20230531	173700	2010570	5280	5280	5280	5280	0
192	20230531	173600	2010570	5280	5280	5280	5280	0
193	20230531	173500	2010570	5280	5280	5280	5280	0
194	20230531	173400	2010570	5280	5280	5280	5280	0
195	20230531	173300	2010570	5280	5280	5280	5280	0
196	20230531	173200	2010570	5280	5280	5280	5280	0
197	20230531	173100	2010570	5280	5280	5280	5280	0
198	20230531	173000	2010570	5280	5280	5280	5280	0
199	20230531	172900	2010570	5280	5280	5280	5280	0
200	20230531	172800	2010570	5280	5280	5280	5280	0
201	20230531	172700	2010570	5280	5280	5280	5280	0
202	20230531	172600	2010570	5280	5280	5280	5280	0
203	20230531	172500	2010570	5280	5280	5280	5280	0
204	20230531	172400	2010570	5280	5280	5280	5280	0
205	20230531	172300	2010570	5280	5280	5280	5280	0
206	20230531	172200	2010570	5280	5280	5280	5280	0
207	20230531	172100	2010570	5280	5280	5280	5280	0
208	20230531	172000	2010570	5280	5280	5280	5280	0
209	20230531	171900	2010570	5280	5280	5280	5280	0
210	20230531	171800	2010570	5280	5280	5280	5280	0
211	20230531	171700	2010570	5280	5280	5280	5280	0
212	20230531	171600	2010570	5280	5280	5280	5280	1
213	20230531	171500	2010570	5280	5280	5280	5280	0
214	20230531	171400	2010570	5280	5280	5280	5280	0
215	20230531	171300	2010570	5280	5280	5280	5280	0
216	20230531	171200	2010570	5280	5280	5280	5280	0
217	20230531	171100	2010570	5280	5280	5280	5280	0
218	20230531	171000	2010570	5280	5280	5280	5280	0
219	20230531	170900	2010570	5280	5280	5280	5280	0
220	20230531	170800	2010570	5280	5280	5280	5280	0
221	20230531	170700	2010570	5280	5280	5280	5280	0
222	20230531	170600	2010570	5280	5280	5280	5280	0
223	20230531	170500	2010570	5280	5280	5280	5280	0
224	20230531	170400	2010570	5280	5280	5280	5280	0
225	20230531	170300	2010570	5280	5280	5280	5280	0
226	20230531	170200	2010570	5280	5280	5280	5280	0
227	20230531	170100	2010570	5280	5280	5280	5280	0
228	20230531	170000	2010570	5280	5280	5280	5280	0
229	20230531	165900	2010570	5280	5280	5280	5280	0
230	20230531	165800	2010570	5280	5280	5280	5280	0
231	20230531	165700	2010570	5280	5280	5280	5280	0
232	20230531	165600	2010570	5280	5280	5280	5280	0
233	20230531	165500	2010570	5280	5280	5280	5280	0
234	20230531	165400	2010570	5280	5280	5280	5280	0
235	20230531	165300	2010570	5280	5280	5280	5280	0
236	20230531	165200	2010570	5280	5280	5280	5280	0
237	20230531	165100	2010570	5280	5280	5280	5280	0
238	20230531	165000	2010570	5280	5280	5280	5280	0
239	20230531	164900	2010570	5280	5280	5280	5280	0
240	20230531	164800	2010570	5280	5280	5280	5280	0
241	20230531	164700	2010570	5280	5280	5280	5280	0
242	20230531	164600	2010570	5280	5280	5280	5280	1
243	20230531	164500	2010570	5280	5280	5280	5280	0
244	20230531	164400	2010570	5280	5280	5280	5280	0
245	20230531	164300	2010570	5280	5280	5280	5280	0
246	20230531	164200	2010570	5280	5280	5280	5280	0
247	20230531	164100	2010570	5280	5280	5280	5280	0
248	20230531	164000	2010570	5280	5280	5280	5280	0
249	20230531	163900	2010570	5280	5280	5280	5280	0
250	20230531	163800	2010570	5280	5280	5280	5280	0
251	20230531	163700	2010570	5280	5280	5280	5280	0
252	20230531	163600	2010570	5280	5280	5280	5280	0
253	20230531	163500	2010570	5280	5280	5280	5280	0
254	20230531	163400	2010570	5280	5280	5280	5280	0
255	20230531	163300	2010570	5280	5280	5280	5280	0
256	20230531	163200	2010570	5280	5280	5280	5280	0
257	20230531	163100	2010570	5280	5280	5280	5280	0
258	20230531	163000	2010570	5280	5280	5280	5280	0
259	20230531	162900	2010570	5280	5280	5280	5280	0
260	20230531	162800	2010570	5280	5280	5280	5280	0
261	20230531	162700	2010570	5280	5280	5280	5280	0
262	20230531	162600	2010570	5280	5280	5280	5280	0
263	20230531	162500	2010570	5280	5280	5280	5280	0
264	20230531	162400	2010570	5280	5280	5280	5280	0
265	20230531	162300	2010570	5280	5280	5280	5280	0
266	20230531	162200	2010570	5280	5280	5280	5280	0
267	20230531	162100	2010570	5280	5280	5280	5280	0
268	20230531	162000	2010570	5280	5280	5280	5280	0
269	20230531	161900	2010570	5280	5280	5280	5280	0
270	20230531	161800	2010570	5280	5280	5280	5280	0
271	20230531	161700	2010570	5280	5280	5280	5280	0
272	20230531	161600	2010570	5280	5280	5280	5280	1
273	20230531	161500	2010570	5280	5280	5280	5280	0
274	20230531	161400	2010570	5280	5280	5280	5280	0
275	20230531	161300	2010570	5280	5280	5280	5280	0
276	20230531	161200	2010570	5280	5280	5280	5280	0
277	20230531	161100	2010570	5280	5280	5280	5280	0
278	20230531	161000	2010570	5280	5280	5280	5280	0
279	20230531	160900	2010570	5280	5280	5280	5280	0
280	20230531	160800	2010570	5280	5280	5280	5280	0
281	20230531	160700	2010570	5280	5280	5280	5280	0
282	20230531	160600	2010570	5280	5280	5280	5280	0
283	20230531	160500	2010570	5280	5280	5280	5280	0
284	20230531	160400	2010570	5280	5280	5280	5280	0
285	20230531	160300	2010570	5280	5280	5280	5280	0
286	20230531	160200	2010570	5280	5280	5280	5280	0
287	20230531	160100	2010570	5280	5280	5280	5280	0
288	20230531	160000	2010570	5280	5280	5280	5280	0
289	20230531	155900	2010570	5280	5280	5280	5280	0
290	20230531	155800	2010570	5280	5280	5280	5280	0
291	20230531	155700	2010570	5280	5280	5280	5280	0
292	20230531	155600	2010570	5280	5280	5280	5280	0
293	20230531	155500	2010570	5280	5280	5280	5280	0
294	20230531	155400	2010570	5280	5280	5280	5280	0
295	20230531	155300	2010570	5280	5280	5280	5280	0
296	20230531	155200	2010570	5280	5280	5280	5280	0
297	20230531	155100	2010570	5280	5280	5280	5280	0
298	20230531	155000	2010570	5280	5280	5280	5280	0
299	20230531	154900	2010570	5280	5280	5280	5280	0
300	20230531	154800	2010570	5280	5280	5280	5280	0
301	20230531	154700	2010570	5280	5280	5280	5280	0
302	20230531	154600	2010570	5280	5280	5280	5280	1
303	20230531	154500	2010570	5280	5280	5280	5280	0
304	20230531	154400	2010570	5280	5280	5280	5280	0
305	20230531	154300	2010570	5280	5280	5280	5280	0
306	20230531	154200	2010570	5280	5280	5280	5280	0
307	20230531	154100	2010570	5280	5280	5280	5280	0
308	20230531	154000	2010570	5280	5280	5280	5280	0
309	20230531	153900	2010570	5280	5280	5280	5280	0
310	20230531	153800	2010570	5280	5280	5280	5280	0
311	20230531	153700	2010570	5280	5280	5280	5280	0
312	20230531	153600	2010570	5280	5280	5280	5280	0
313	20230531	153500	2010570	5280	5280	5280	5280	0
314	20230531	153400	2010570	5280	5280	5280	5280	0
315	20230531	153300	2010570	5280	5280	5280	5280	0
316	20230531	153200	2010570	5280	5280	5280	5280	0
317	20230531	153100	2010570	5280	5280	5280	5280	0
318	20230531	153000	2010570	5280	5280	5280	5280	1
319	20230531	152900	2005290	5000	5000	5000	5000	0
320	20230531	152800	2005290	5000	5000	5000	5000	0
321	20230531	152700	2005290	5000	5000	5000	5000	0
322	20230531	152600	2005290	5000	5000	5000	5000	0
323	20230531	152500	2005290	5000	5000	5000	5000	0
324	20230531	152400	2005290	5000	5000	5000	5000	0
325	20230531	152300	2005290	5000	5000	5000	5000	0
326	20230531	152200	2005290	5000	5000	5000	5000	0
327	20230531	152100	2005290	5000	5000	5000	5000	0
328	20230531	152000	2005290	5000	5000	5000	5000	0
329	20230531	151900	2005290	5000	5000	5000	5000	0
330	20230531	151800	2005290	5000	5000	5000	5000	0
331	20230531	151700	2005290	5000	5000	5000	5000	0
332	20230531	151600	2005290	5000	5000	5000	5000	0
333	20230531	151500	2005290	5000	5000	5000	5000	0
334	20230531	151400	2005290	5000	5000	5000	5000	0
335	20230531	151300	2005290	5000	5000	5000	5000	0
336	20230531	151200	2005290	5000	5000	5000	5000	0
337	20230531	151100	2005290	5000	5000	5000	5000	0
338	20230531	151000	2005290	5000	5000	5000	5000	0
339	20230531	150900	2005290	5000	5000	5000	5000	0
340	20230531	150800	2005290	5000	5000	5000	5000	0
341	20230531	150700	2005290	5000	5000	5000	5000	0
342	20230531	150600	2005290	5000	5000	5000	5000	0
343	20230531	150500	2005290	5000	5000	5000	5000	0
344	20230531	150400	2005290	5000	5000	5000	5000	0
345	20230531	150300	2005290	5000	5000	5000	5000	0
346	20230531	150200	2005290	5000	5000	5000	5000	0
347	20230531	150100	2005290	5000	5000	5000	5000	0
348	20230531	150000	2005290	5000	5000	5000	5000	0
349	20230531	145900	2005290	5000	5000	5000	5000	0
350	20230531	145800	2005290	5000	5000	5000	5000	0
351	20230531	145700	2005290	5000	5000	5000	5000	0
352	20230531	145600	2005290	5000	5000	5000	5000	0
353	20230531	145500	2005290	5000	5000	5000	5000	0
354	20230531	145400	2005290	5000	5000	5000	5000	0
355	20230531	145300	2005290	5000	5000	5000	5000	0
356	20230531	145200	2005290	5000	5000	5000	5000	0
357	20230531	145100	2005290	5000	5000	5000	5000	0
358	20230531	145000	2005290	5000	5000	5000	5000	0
359	20230531	144900	2005290	5000	5000	5000	5000	0
360	20230531	144800	2005290	5000	5000	5000	5000	0
361	20230531	144700	2005290	5000	5000	5000	5000	0
362	20230531	144600	2005290	5000	5000	5000	5000	0
363	20230531	144500	2005290	5000	5000	5000	5000	0
364	20230531	144400	2005290	5000	5000	5000	5000	0
365	20230531	144300	2005290	5000	5000	5000	5000	0
366	20230531	144200	2005290	5000	5000	5000	5000	0
367	20230531	144100	2005290	5000	5000	5000	5000	0
368	20230531	144000	2005290	5000	5000	5000	5000	0
369	20230531	143900	2005290	5000	5000	5000	5000	0
370	20230531	143800	2005290	5000	5000	5000	5000	0
371	20230531	143700	2005290	5000	5000	5000	5000	0
372	20230531	143600	2005290	5000	5000	5000	5000	0
373	20230531	143500	2005290	5000	5000	5000	5000	0
374	20230531	143400	2005290	5000	5000	5000	5000	0
375	20230531	143300	2005290	5000	5000	5000	5000	0
376	20230531	143200	2005290	5000	5000	5000	5000	0
377	20230531	143100	2005290	5000	5000	5000	5000	0
378	20230531	143000	2005290	5000	5000	5000	5000	0
379	20230531	142900	2005290	5000	5000	5000	5000	0
380	20230531	142800	2005290	5000	5000	5000	5000	0
381	20230531	142700	2005290	5000	5000	5000	5000	0
382	20230531	142600	2005290	5000	5000	5000	5000	0
383	20230531	142500	2005290	5000	5000	5000	5000	0
384	20230531	142400	2005290	5000	5000	5000	5000	0
385	20230531	142300	2005290	5000	5000	5000	5000	0
386	20230531	142200	2005290	5000	5000	5000	5000	0
387	20230531	142100	2005290	5000	5000	5000	5000	0
388	20230531	142000	2005290	5000	5000	5000	5000	0
389	20230531	141900	2005290	5000	5000	5000	5000	0
390	20230531	141800	2005290	5000	5000	5000	5000	0
391	20230531	141700	2005290	5000	5000	5000	5000	0
392	20230531	141600	2005290	5000	5000	5000	5000	0
393	20230531	141500	2005290	5000	5000	5000	5000	0
394	20230531	141400	2005290	5000	5000	5000	5000	0
395	20230531	141300	2005290	5000	5000	5000	5000	0
396	20230531	141200	2005290	5000	5000	5000	5000	0
397	20230531	141100	2005290	5000	5000	5000	5000	0
398	20230531	141000	2005290	5000	5000	5000	5000	0
399	20230531	140900	2005290	5000	5000	5000	5000	0
400	20230531	140800	2005290	5000	5000	5000	5000	0
401	20230531	140700	2005290	5000	5000	5000	5000	0
402	20230531	140600	2005290	5000	5000	5000	5000	0
403	20230531	140500	2005290	5000	5000	5000	5000	0
404	20230531	140400	2005290	5000	5000	5000	5000	0
405	20230531	140300	2005290	5000	5000	5000	5000	0
406	20230531	140200	2005290	5000	5000	5000	5000	0
407	20230531	140100	2005290	5000	5000	5000	5000	0
408	20230531	140000	2005290	5000	5000	5000	5000	0
409	20230531	135900	2005290	5000	5000	5000	5000	0
410	20230531	135800	2005290	5000	5000	5000	5000	0
411	20230531	135700	2005290	5000	5000	5000	5000	0
412	20230531	135600	2005290	5000	5000	5000	5000	0
413	20230531	135500	2005290	5000	5000	5000	5000	0
414	20230531	135400	2005290	5000	5000	5000	5000	0
415	20230531	135300	2005290	5000	5000	5000	5000	0
416	20230531	135200	2005290	5000	5000	5000	5000	0
417	20230531	135100	2005290	5000	5000	5000	5000	0
418	20230531	135000	2005290	5000	5000	5000	5000	0
419	20230531	134900	2005290	5000	5000	5000	5000	200
420	20230531	134800	1005290	5290	5290	5290	5290	0
421	20230531	134700	1005290	5290	5290	5290	5290	0
422	20230531	134600	1005290	5290	5290	5290	5290	0
423	20230531	134500	1005290	5290	5290	5290	5290	0
424	20230531	134400	1005290	5290	5290	5290	5290	0
425	20230531	134300	1005290	5290	5290	5290	5290	0
426	20230531	134200	1005290	5290	5290	5290	5290	0
427	20230531	134100	1005290	5290	5290	5290	5290	0
428	20230531	134000	1005290	5290	5290	5290	5290	0
429	20230531	133900	1005290	5290	5290	5290	5290	0
430	20230531	133800	1005290	5290	5290	5290	5290	0
431	20230531	133700	1005290	5290	5290	5290	5290	0
432	20230531	133600	1005290	5290	5290	5290	5290	1
433	20230531	133500	1000000	5000	5000	5000	5000	0
434	20230531	133400	1000000	5000	5000	5000	5000	0
435	20230531	133300	1000000	5000	5000	5000	5000	0
436	20230531	133200	1000000	5000	5000	5000	5000	0
437	20230531	133100	1000000	5000	5000	5000	5000	0
438	20230531	133000	1000000	5000	5000	5000	5000	0
439	20230531	132900	1000000	5000	5000	5000	5000	0
440	20230531	132800	1000000	5000	5000	5000	5000	0
441	20230531	132700	1000000	5000	5000	5000	5000	0
442	20230531	132600	1000000	5000	5000	5000	5000	0
443	20230531	132500	1000000	5000	5000	5000	5000	0
444	20230531	132400	1000000	5000	5000	5000	5000	0
445	20230531	132300	1000000	5000	5000	5000	5000	0
446	20230531	132200	1000000	5000	5000	5000	5000	0
447	20230531	132100	1000000	5000	5000	5000	5000	0
448	20230531	132000	1000000	5000	5000	5000	5000	0
449	20230531	131900	1000000	5000	5000	5000	5000	0
450	20230531	131800	1000000	5000	5000	5000	5000	0
451	20230531	131700	1000000	5000	5000	5000	5000	0
452	20230531	131600	1000000	5000	5000	5000	5000	0
453	20230531	131500	1000000	5000	5000	5000	5000	0
454	20230531	131400	1000000	5000	5000	5000	5000	0
455	20230531	131300	1000000	5000	5000	5000	5000	0
456	20230531	131200	1000000	5000	5000	5000	5000	0
457	20230531	131100	1000000	5000	5000	5000	5000	0
458	20230531	131000	1000000	5000	5000	5000	5000	0
459	20230531	130900	1000000	5000	5000	5000	5000	0
460	20230531	130800	1000000	5000	5000	5000	5000	0
461	20230531	130700	1000000	5000	5000	5000	5000	0
462	20230531	130600	1000000	5000	5000	5000	5000	0
463	20230531	130500	1000000	5000	5000	5000	5000	0
464	20230531	130400	1000000	5000	5000	5000	5000	0
465	20230531	130300	1000000	5000	5000	5000	5000	0
466	20230531	130200	1000000	5000	5000	5000	5000	200
467	20230531	130100	0	5000	5000	5000	5000	0
468	20230531	130000	0	5000	5000	5000	5000	0
469	20230531	125900	0	5000	5000	5000	5000	0
470	20230531	125800	0	5000	5000	5000	5000	0
471	20230531	125700	0	5000	5000	5000	5000	0
472	20230531	125600	0	5000	5000	5000	5000	0
473	20230531	125500	0	5000	5000	5000	5000	0
474	20230531	125400	0	5000	5000	5000	5000	0
475	20230531	125300	0	5000	5000	5000	5000	0
476	20230531	125200	0	5000	5000	5000	5000	0
477	20230531	125100	0	5000	5000	5000	5000	0
478	20230531	125000	0	5000	5000	5000	5000	0
479	20230531	124900	0	5000	5000	5000	5000	0
480	20230531	124800	0	5000	5000	5000	5000	0
481	20230531	124700	0	5000	5000	5000	5000	0
482	20230531	124600	0	5000	5000	5000	5000	0
483	20230531	124500	0	5000	5000	5000	5000	0
484	20230531	124400	0	5000	5000	5000	5000	0
485	20230531	124300	0	5000	5000	5000	5000	0
486	20230531	124200	0	5000	5000	5000	5000	0
487	20230531	124100	0	5000	5000	5000	5000	0
488	20230531	124000	0	5000	5000	5000	5000	0
489	20230531	123900	0	5000	5000	5000	5000	0
490	20230531	123800	0	5000	5000	5000	5000	0
491	20230531	123700	0	5000	5000	5000	5000	0
492	20230531	123600	0	5000	5000	5000	5000	0
493	20230531	123500	0	5000	5000	5000	5000	0
494	20230531	123400	0	5000	5000	5000	5000	0
495	20230531	123300	0	5000	5000	5000	5000	0
496	20230531	123200	0	5000	5000	5000	5000	0
497	20230531	123100	0	5000	5000	5000	5000	0
498	20230531	123000	0	5000	5000	5000	5000	0
499	20230531	122900	0	5000	5000	5000	5000	0
500	20230531	122800	0	5000	5000	5000	5000	0
501	20230531	122700	0	5000	5000	5000	5000	0
502	20230531	122600	0	5000	5000	5000	5000	0
503	20230531	122500	0	5000	5000	5000	5000	0
504	20230531	122400	0	5000	5000	5000	5000	0
505	20230531	122300	0	5000	5000	5000	5000	0
506	20230531	122200	0	5000	5000	5000	5000	0
507	20230531	122100	0	5000	5000	5000	5000	0
508	20230531	122000	0	5000	5000	5000	5000	0
509	20230531	121900	0	5000	5000	5000	5000	0
510	20230531	121800	0	5000	5000	5000	5000	0
511	20230531	121700	0	5000	5000	5000	5000	0
512	20230531	121600	0	5000	5000	5000	5000	0
513	20230531	121500	0	5000	5000	5000	5000	0
514	20230531	121400	0	5000	5000	5000	5000	0
515	20230531	121300	0	5000	5000	5000	5000	0
516	20230531	121200	0	5000	5000	5000	5000	0
517	20230531	121100	0	5000	5000	5000	5000	0
518	20230531	121000	0	5000	5000	5000	5000	0
519	20230531	120900	0	5000	5000	5000	5000	0
520	20230531	120800	0	5000	5000	5000	5000	0
521	20230531	120700	0	5000	5000	5000	5000	0
522	20230531	120600	0	5000	5000	5000	5000	0
523	20230531	120500	0	5000	5000	5000	5000	0
524	20230531	120400	0	5000	5000	5000	5000	0
525	20230531	120300	0	5000	5000	5000	5000	0
526	20230531	120200	0	5000	5000	5000	5000	0
527	20230531	120100	0	5000	5000	5000	5000	0
528	20230531	120000	0	5000	5000	5000	5000	0
529	20230531	115900	0	5000	5000	5000	5000	0
530	20230531	115800	0	5000	5000	5000	5000	0
531	20230531	115700	0	5000	5000	5000	5000	0
532	20230531	115600	0	5000	5000	5000	5000	0
533	20230531	115500	0	5000	5000	5000	5000	0
534	20230531	115400	0	5000	5000	5000	5000	0
535	20230531	115300	0	5000	5000	5000	5000	0
536	20230531	115200	0	5000	5000	5000	5000	0
537	20230531	115100	0	5000	5000	5000	5000	0
538	20230531	115000	0	5000	5000	5000	5000	0
539	20230531	114900	0	5000	5000	5000	5000	0
540	20230531	114800	0	5000	5000	5000	5000	0
541	20230531	114700	0	5000	5000	5000	5000	0
542	20230531	114600	0	5000	5000	5000	5000	0
543	20230531	114500	0	5000	5000	5000	5000	0
544	20230531	114400	0	5000	5000	5000	5000	0
545	20230531	114300	0	5000	5000	5000	5000	0
546	20230531	114200	0	5000	5000	5000	5000	0
547	20230531	114100	0	5000	5000	5000	5000	0
548	20230531	114000	0	5000	5000	5000	5000	0
549	20230531	113900	0	5000	5000	5000	5000	0
550	20230531	113800	0	5000	5000	5000	5000	0
551	20230531	113700	0	5000	5000	5000	5000	0
552	20230531	113600	0	5000	5000	5000	5000	0
553	20230531	113500	0	5000	5000	5000	5000	0
554	20230531	113400	0	5000	5000	5000	5000	0
555	20230531	113300	0	5000	5000	5000	5000	0
556	20230531	113200	0	5000	5000	5000	5000	0
557	20230531	113100	0	5000	5000	5000	5000	0
558	20230531	113000	0	5000	5000	5000	5000	0
559	20230531	112900	0	5000	5000	5000	5000	0
560	20230531	112800	0	5000	5000	5000	5000	0
561	20230531	112700	0	5000	5000	5000	5000	0
562	20230531	112600	0	5000	5000	5000	5000	0
563	20230531	112500	0	5000	5000	5000	5000	0
564	20230531	112400	0	5000	5000	5000	5000	0
565	20230531	112300	0	5000	5000	5000	5000	0
566	20230531	112200	0	5000	5000	5000	5000	0
567	20230531	112100	0	5000	5000	5000	5000	0
568	20230531	112000	0	5000	5000	5000	5000	0
569	20230531	111900	0	5000	5000	5000	5000	0
570	20230531	111800	0	5000	5000	5000	5000	0
571	20230531	111700	0	5000	5000	5000	5000	0
572	20230531	111600	0	5000	5000	5000	5000	0
573	20230531	111500	0	5000	5000	5000	5000	0
574	20230531	111400	0	5000	5000	5000	5000	0
575	20230531	111300	0	5000	5000	5000	5000	0
576	20230531	111200	0	5000	5000	5000	5000	0
577	20230531	111100	0	5000	5000	5000	5000	0
578	20230531	111000	0	5000	5000	5000	5000	0
579	20230531	110900	0	5000	5000	5000	5000	0
580	20230531	110800	0	5000	5000	5000	5000	0
581	20230531	110700	0	5000	5000	5000	5000	0
582	20230531	110600	0	5000	5000	5000	5000	0
583	20230531	110500	0	5000	5000	5000	5000	0
584	20230531	110400	0	5000	5000	5000	5000	0
585	20230531	110300	0	5000	5000	5000	5000	0
586	20230531	110200	0	5000	5000	5000	5000	0
587	20230531	110100	0	5000	5000	5000	5000	0
588	20230531	110000	0	5000	5000	5000	5000	0
589	20230531	105900	0	5000	5000	5000	5000	0
590	20230531	105800	0	5000	5000	5000	5000	0
591	20230531	105700	0	5000	5000	5000	5000	0
592	20230531	105600	0	5000	5000	5000	5000	0
593	20230531	105500	0	5000	5000	5000	5000	0
594	20230531	105400	0	5000	5000	5000	5000	0
595	20230531	105300	0	5000	5000	5000	5000	0
596	20230531	105200	0	5000	5000	5000	5000	0
597	20230531	105100	0	5000	5000	5000	5000	0
598	20230531	105000	0	5000	5000	5000	5000	0
599	20230531	104900	0	5000	5000	5000	5000	0
600	20230531	104800	0	5000	5000	5000	5000	0
601	20230531	104700	0	5000	5000	5000	5000	0
602	20230531	104600	0	5000	5000	5000	5000	0
603	20230531	104500	0	5000	5000	5000	5000	0
604	20230531	104400	0	5000	5000	5000	5000	0
605	20230531	104300	0	5000	5000	5000	5000	0
606	20230531	104200	0	5000	5000	5000	5000	0
607	20230531	104100	0	5000	5000	5000	5000	0
608	20230531	104000	0	5000	5000	5000	5000	0
609	20230531	103900	0	5000	5000	5000	5000	0
610	20230531	103800	0	5000	5000	5000	5000	0
611	20230531	103700	0	5000	5000	5000	5000	0
612	20230531	103600	0	5000	5000	5000	5000	0
613	20230531	103500	0	5000	5000	5000	5000	0
614	20230531	103400	0	5000	5000	5000	5000	0
615	20230531	103300	0	5000	5000	5000	5000	0
616	20230531	103200	0	5000	5000	5000	5000	0
617	20230531	103100	0	5000	5000	5000	5000	0
618	20230531	103000	0	5000	5000	5000	5000	0
619	20230531	102900	0	5000	5000	5000	5000	0
620	20230531	102800	0	5000	5000	5000	5000	0
621	20230531	102700	0	5000	5000	5000	5000	0
622	20230531	102600	0	5000	5000	5000	5000	0
623	20230531	102500	0	5000	5000	5000	5000	0
624	20230531	102400	0	5000	5000	5000	5000	0
625	20230531	102300	0	5000	5000	5000	5000	0
626	20230531	102200	0	5000	5000	5000	5000	0
627	20230531	102100	0	5000	5000	5000	5000	0
628	20230531	102000	0	5000	5000	5000	5000	0
629	20230531	101900	0	5000	5000	5000	5000	0
630	20230531	101800	0	5000	5000	5000	5000	0
631	20230531	101700	0	5000	5000	5000	5000	0
632	20230531	101600	0	5000	5000	5000	5000	0
633	20230531	101500	0	5000	5000	5000	5000	0
634	20230531	101400	0	5000	5000	5000	5000	0
635	20230531	101300	0	5000	5000	5000	5000	0
636	20230531	101200	0	5000	5000	5000	5000	0
637	20230531	101100	0	5000	5000	5000	5000	0
638	20230531	101000	0	5000	5000	5000	5000	0
639	20230531	100900	0	5000	5000	5000	5000	0
640	20230531	100800	0	5000	5000	5000	5000	0
641	20230531	100700	0	5000	5000	5000	5000	0
642	20230531	100600	0	5000	5000	5000	5000	0
643	20230531	100500	0	5000	5000	5000	5000	0
644	20230531	100400	0	5000	5000	5000	5000	0
645	20230531	100300	0	5000	5000	5000	5000	0
646	20230531	100200	0	5000	5000	5000	5000	0
647	20230531	100100	0	5000	5000	5000	5000	0
648	20230531	100000	0	5000	5000	5000	5000	0
649	20230531	095900	0	5000	5000	5000	5000	0
650	20230531	095800	0	5000	5000	5000	5000	0
651	20230531	095700	0	5000	5000	5000	5000	0
652	20230531	095600	0	5000	5000	5000	5000	0
653	20230531	095500	0	5000	5000	5000	5000	0
654	20230531	095400	0	5000	5000	5000	5000	0
655	20230531	095300	0	5000	5000	5000	5000	0
656	20230531	095200	0	5000	5000	5000	5000	0
657	20230531	095100	0	5000	5000	5000	5000	0
658	20230531	095000	0	5000	5000	5000	5000	0
659	20230531	094900	0	5000	5000	5000	5000	0
660	20230531	094800	0	5000	5000	5000	5000	0
661	20230531	094700	0	5000	5000	5000	5000	0
662	20230531	094600	0	5000	5000	5000	5000	0
663	20230531	094500	0	5000	5000	5000	5000	0
664	20230531	094400	0	5000	5000	5000	5000	0
665	20230531	094300	0	5000	5000	5000	5000	0
666	20230531	094200	0	5000	5000	5000	5000	0
667	20230531	094100	0	5000	5000	5000	5000	0
668	20230531	094000	0	5000	5000	5000	5000	0
669	20230531	093900	0	5000	5000	5000	5000	0
670	20230531	093800	0	5000	5000	5000	5000	0
671	20230531	093700	0	5000	5000	5000	5000	0
672	20230531	093600	0	5000	5000	5000	5000	0
673	20230531	093500	0	5000	5000	5000	5000	0
674	20230531	093400	0	5000	5000	5000	5000	0
675	20230531	093300	0	5000	5000	5000	5000	0
676	20230531	093200	0	5000	5000	5000	5000	0
677	20230531	093100	0	5000	5000	5000	5000	0
678	20230531	093000	0	5000	5000	5000	5000	0
679	20230531	092900	0	5000	5000	5000	5000	0
680	20230531	092800	0	5000	5000	5000	5000	0
681	20230531	092700	0	5000	5000	5000	5000	0
682	20230531	092600	0	5000	5000	5000	5000	0
683	20230531	092500	0	5000	5000	5000	5000	0
684	20230531	092400	0	5000	5000	5000	5000	0
685	20230531	092300	0	5000	5000	5000	5000	0
686	20230531	092200	0	5000	5000	5000	5000	0
687	20230531	092100	0	5000	5000	5000	5000	0
688	20230531	092000	0	5000	5000	5000	5000	0
689	20230531	091900	0	5000	5000	5000	5000	0
690	20230531	091800	0	5000	5000	5000	5000	0
691	20230531	091700	0	5000	5000	5000	5000	0
692	20230531	091600	0	5000	5000	5000	5000	0
693	20230531	091500	0	5000	5000	5000	5000	0
694	20230531	091400	0	5000	5000	5000	5000	0
695	20230531	091300	0	5000	5000	5000	5000	0
696	20230531	091200	0	5000	5000	5000	5000	0
697	20230531	091100	0	5000	5000	5000	5000	0
698	20230531	091000	0	5000	5000	5000	5000	0
699	20230531	090900	0	5000	5000	5000	5000	0
700	20230531	090800	0	5000	5000	5000	5000	0
701	20230531	090700	0	5000	5000	5000	5000	0
702	20230531	090600	0	5000	5000	5000	5000	0
703	20230531	090500	0	5000	5000	5000	5000	0
704	20230531	090400	0	5000	5000	5000	5000	0
705	20230531	090300	0	5000	5000	5000	5000	0
706	20230531	090200	0	5000	5000	5000	5000	0
707	20230531	090100	0	5000	5000	5000	5000	0
708	20230531	090000	0	5000	5000	5000	5000	0