KissMeData/003350/min/candle-20230531.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230531	201400	166295650	24050	24050	24050	24050	30
3	20230531	201300	166295650	24050	24050	24050	24050	0
4	20230531	201200	166295650	24050	24050	24050	24050	0
5	20230531	201100	166295650	24050	24050	24050	24050	0
6	20230531	201000	166295650	24050	24050	24050	24050	0
7	20230531	200900	166295650	24050	24050	24050	24050	0
8	20230531	200800	166295650	24050	24050	24050	24050	0
9	20230531	200700	166295650	24050	24050	24050	24050	0
10	20230531	200600	166295650	24050	24050	24050	24050	0
11	20230531	200500	166295650	24050	24050	24050	24050	0
12	20230531	200400	166295650	24050	24050	24050	24050	0
13	20230531	200300	166295650	24050	24050	24050	24050	0
14	20230531	200200	166295650	24050	24050	24050	24050	0
15	20230531	200100	166295650	24050	24050	24050	24050	0
16	20230531	200000	166295650	24050	24050	24050	24050	0
17	20230531	195900	166295650	24050	24050	24050	24050	0
18	20230531	195800	166295650	24050	24050	24050	24050	0
19	20230531	195700	166295650	24050	24050	24050	24050	0
20	20230531	195600	166295650	24050	24050	24050	24050	0
21	20230531	195500	166295650	24050	24050	24050	24050	0
22	20230531	195400	166295650	24050	24050	24050	24050	0
23	20230531	195300	166295650	24050	24050	24050	24050	0
24	20230531	195200	166295650	24050	24050	24050	24050	0
25	20230531	195100	166295650	24050	24050	24050	24050	0
26	20230531	195000	166295650	24050	24050	24050	24050	0
27	20230531	194900	166295650	24050	24050	24050	24050	0
28	20230531	194800	166295650	24050	24050	24050	24050	0
29	20230531	194700	166295650	24050	24050	24050	24050	0
30	20230531	194600	166295650	24050	24050	24050	24050	0
31	20230531	194500	166295650	24050	24050	24050	24050	0
32	20230531	194400	166295650	24050	24050	24050	24050	30
33	20230531	194300	166295650	24050	24050	24050	24050	0
34	20230531	194200	166295650	24050	24050	24050	24050	0
35	20230531	194100	166295650	24050	24050	24050	24050	0
36	20230531	194000	166295650	24050	24050	24050	24050	0
37	20230531	193900	166295650	24050	24050	24050	24050	0
38	20230531	193800	166295650	24050	24050	24050	24050	0
39	20230531	193700	166295650	24050	24050	24050	24050	0
40	20230531	193600	166295650	24050	24050	24050	24050	0
41	20230531	193500	166295650	24050	24050	24050	24050	0
42	20230531	193400	166295650	24050	24050	24050	24050	0
43	20230531	193300	166295650	24050	24050	24050	24050	0
44	20230531	193200	166295650	24050	24050	24050	24050	0
45	20230531	193100	166295650	24050	24050	24050	24050	0
46	20230531	193000	166295650	24050	24050	24050	24050	0
47	20230531	192900	166295650	24050	24050	24050	24050	0
48	20230531	192800	166295650	24050	24050	24050	24050	0
49	20230531	192700	166295650	24050	24050	24050	24050	0
50	20230531	192600	166295650	24050	24050	24050	24050	0
51	20230531	192500	166295650	24050	24050	24050	24050	0
52	20230531	192400	166295650	24050	24050	24050	24050	0
53	20230531	192300	166295650	24050	24050	24050	24050	0
54	20230531	192200	166295650	24050	24050	24050	24050	0
55	20230531	192100	166295650	24050	24050	24050	24050	0
56	20230531	192000	166295650	24050	24050	24050	24050	0
57	20230531	191900	166295650	24050	24050	24050	24050	0
58	20230531	191800	166295650	24050	24050	24050	24050	0
59	20230531	191700	166295650	24050	24050	24050	24050	0
60	20230531	191600	166295650	24050	24050	24050	24050	0
61	20230531	191500	166295650	24050	24050	24050	24050	0
62	20230531	191400	166295650	24050	24050	24050	24050	30
63	20230531	191300	166295650	24050	24050	24050	24050	0
64	20230531	191200	166295650	24050	24050	24050	24050	0
65	20230531	191100	166295650	24050	24050	24050	24050	0
66	20230531	191000	166295650	24050	24050	24050	24050	0
67	20230531	190900	166295650	24050	24050	24050	24050	0
68	20230531	190800	166295650	24050	24050	24050	24050	0
69	20230531	190700	166295650	24050	24050	24050	24050	0
70	20230531	190600	166295650	24050	24050	24050	24050	0
71	20230531	190500	166295650	24050	24050	24050	24050	0
72	20230531	190400	166295650	24050	24050	24050	24050	0
73	20230531	190300	166295650	24050	24050	24050	24050	0
74	20230531	190200	166295650	24050	24050	24050	24050	0
75	20230531	190100	166295650	24050	24050	24050	24050	0
76	20230531	190000	166295650	24050	24050	24050	24050	0
77	20230531	185900	166295650	24050	24050	24050	24050	0
78	20230531	185800	166295650	24050	24050	24050	24050	0
79	20230531	185700	166295650	24050	24050	24050	24050	0
80	20230531	185600	166295650	24050	24050	24050	24050	0
81	20230531	185500	166295650	24050	24050	24050	24050	0
82	20230531	185400	166295650	24050	24050	24050	24050	0
83	20230531	185300	166295650	24050	24050	24050	24050	0
84	20230531	185200	166295650	24050	24050	24050	24050	0
85	20230531	185100	166295650	24050	24050	24050	24050	0
86	20230531	185000	166295650	24050	24050	24050	24050	0
87	20230531	184900	166295650	24050	24050	24050	24050	0
88	20230531	184800	166295650	24050	24050	24050	24050	0
89	20230531	184700	166295650	24050	24050	24050	24050	0
90	20230531	184600	166295650	24050	24050	24050	24050	0
91	20230531	184500	166295650	24050	24050	24050	24050	0
92	20230531	184400	166295650	24050	24050	24050	24050	30
93	20230531	184300	166295650	24050	24050	24050	24050	0
94	20230531	184200	166295650	24050	24050	24050	24050	0
95	20230531	184100	166295650	24050	24050	24050	24050	0
96	20230531	184000	166295650	24050	24050	24050	24050	0
97	20230531	183900	166295650	24050	24050	24050	24050	0
98	20230531	183800	166295650	24050	24050	24050	24050	0
99	20230531	183700	166295650	24050	24050	24050	24050	0
100	20230531	183600	166295650	24050	24050	24050	24050	0
101	20230531	183500	166295650	24050	24050	24050	24050	0
102	20230531	183400	166295650	24050	24050	24050	24050	0
103	20230531	183300	166295650	24050	24050	24050	24050	0
104	20230531	183200	166295650	24050	24050	24050	24050	0
105	20230531	183100	166295650	24050	24050	24050	24050	0
106	20230531	183000	166295650	24050	24050	24050	24050	0
107	20230531	182900	166295650	24050	24050	24050	24050	0
108	20230531	182800	166295650	24050	24050	24050	24050	0
109	20230531	182700	166295650	24050	24050	24050	24050	0
110	20230531	182600	166295650	24050	24050	24050	24050	0
111	20230531	182500	166295650	24050	24050	24050	24050	0
112	20230531	182400	166295650	24050	24050	24050	24050	0
113	20230531	182300	166295650	24050	24050	24050	24050	0
114	20230531	182200	166295650	24050	24050	24050	24050	0
115	20230531	182100	166295650	24050	24050	24050	24050	0
116	20230531	182000	166295650	24050	24050	24050	24050	0
117	20230531	181900	166295650	24050	24050	24050	24050	0
118	20230531	181800	166295650	24050	24050	24050	24050	0
119	20230531	181700	166295650	24050	24050	24050	24050	0
120	20230531	181600	166295650	24050	24050	24050	24050	0
121	20230531	181500	166295650	24050	24050	24050	24050	0
122	20230531	181400	166295650	24050	24050	24050	24050	30
123	20230531	181300	166295650	24050	24050	24050	24050	0
124	20230531	181200	166295650	24050	24050	24050	24050	0
125	20230531	181100	166295650	24050	24050	24050	24050	0
126	20230531	181000	166295650	24050	24050	24050	24050	0
127	20230531	180900	166295650	24050	24050	24050	24050	0
128	20230531	180800	166295650	24050	24050	24050	24050	0
129	20230531	180700	166295650	24050	24050	24050	24050	0
130	20230531	180600	166295650	24050	24050	24050	24050	0
131	20230531	180500	166295650	24050	24050	24050	24050	0
132	20230531	180400	166295650	24050	24050	24050	24050	0
133	20230531	180300	166295650	24050	24050	24050	24050	0
134	20230531	180200	166295650	24050	24050	24050	24050	0
135	20230531	180100	166295650	24050	24050	24050	24050	0
136	20230531	180000	166295650	24050	24050	24050	24050	0
137	20230531	175900	166295650	24050	24050	24050	24050	0
138	20230531	175800	166295650	24050	24050	24050	24050	0
139	20230531	175700	166295650	24050	24050	24050	24050	0
140	20230531	175600	166295650	24050	24050	24050	24050	0
141	20230531	175500	166295650	24050	24050	24050	24050	0
142	20230531	175400	166295650	24050	24050	24050	24050	0
143	20230531	175300	166295650	24050	24050	24050	24050	0
144	20230531	175200	166295650	24050	24050	24050	24050	0
145	20230531	175100	166295650	24050	24050	24050	24050	0
146	20230531	175000	166295650	24050	24050	24050	24050	0
147	20230531	174900	166295650	24050	24050	24050	24050	0
148	20230531	174800	166295650	24050	24050	24050	24050	0
149	20230531	174700	166295650	24050	24050	24050	24050	0
150	20230531	174600	166295650	24050	24050	24050	24050	0
151	20230531	174500	166295650	24050	24050	24050	24050	0
152	20230531	174400	166295650	24050	24050	24050	24050	30
153	20230531	174300	166295650	24050	24050	24050	24050	0
154	20230531	174200	166295650	24050	24050	24050	24050	0
155	20230531	174100	166295650	24050	24050	24050	24050	0
156	20230531	174000	166295650	24050	24050	24050	24050	0
157	20230531	173900	166295650	24050	24050	24050	24050	0
158	20230531	173800	166295650	24050	24050	24050	24050	0
159	20230531	173700	166295650	24050	24050	24050	24050	0
160	20230531	173600	166295650	24050	24050	24050	24050	0
161	20230531	173500	166295650	24050	24050	24050	24050	0
162	20230531	173400	166295650	24050	24050	24050	24050	0
163	20230531	173300	166295650	24050	24050	24050	24050	0
164	20230531	173200	166295650	24050	24050	24050	24050	0
165	20230531	173100	166295650	24050	24050	24050	24050	0
166	20230531	173000	166295650	24050	24050	24050	24050	0
167	20230531	172900	166295650	24050	24050	24050	24050	0
168	20230531	172800	166295650	24050	24050	24050	24050	0
169	20230531	172700	166295650	24050	24050	24050	24050	0
170	20230531	172600	166295650	24050	24050	24050	24050	0
171	20230531	172500	166295650	24050	24050	24050	24050	0
172	20230531	172400	166295650	24050	24050	24050	24050	0
173	20230531	172300	166295650	24050	24050	24050	24050	0
174	20230531	172200	166295650	24050	24050	24050	24050	0
175	20230531	172100	166295650	24050	24050	24050	24050	0
176	20230531	172000	166295650	24050	24050	24050	24050	0
177	20230531	171900	166295650	24050	24050	24050	24050	0
178	20230531	171800	166295650	24050	24050	24050	24050	0
179	20230531	171700	166295650	24050	24050	24050	24050	0
180	20230531	171600	166295650	24050	24050	24050	24050	0
181	20230531	171500	166295650	24050	24050	24050	24050	0
182	20230531	171400	166295650	24050	24050	24050	24050	30
183	20230531	171300	166295650	24050	24050	24050	24050	0
184	20230531	171200	166295650	24050	24050	24050	24050	0
185	20230531	171100	166295650	24050	24050	24050	24050	0
186	20230531	171000	166295650	24050	24050	24050	24050	0
187	20230531	170900	166295650	24050	24050	24050	24050	0
188	20230531	170800	166295650	24050	24050	24050	24050	0
189	20230531	170700	166295650	24050	24050	24050	24050	0
190	20230531	170600	166295650	24050	24050	24050	24050	0
191	20230531	170500	166295650	24050	24050	24050	24050	0
192	20230531	170400	166295650	24050	24050	24050	24050	0
193	20230531	170300	166295650	24050	24050	24050	24050	0
194	20230531	170200	166295650	24050	24050	24050	24050	0
195	20230531	170100	166295650	24050	24050	24050	24050	0
196	20230531	170000	166295650	24050	24050	24050	24050	0
197	20230531	165900	166295650	24050	24050	24050	24050	0
198	20230531	165800	166295650	24050	24050	24050	24050	0
199	20230531	165700	166295650	24050	24050	24050	24050	0
200	20230531	165600	166295650	24050	24050	24050	24050	0
201	20230531	165500	166295650	24050	24050	24050	24050	0
202	20230531	165400	166295650	24050	24050	24050	24050	0
203	20230531	165300	166295650	24050	24050	24050	24050	0
204	20230531	165200	166295650	24050	24050	24050	24050	0
205	20230531	165100	166295650	24050	24050	24050	24050	0
206	20230531	165000	166295650	24050	24050	24050	24050	0
207	20230531	164900	166295650	24050	24050	24050	24050	0
208	20230531	164800	166295650	24050	24050	24050	24050	0
209	20230531	164700	166295650	24050	24050	24050	24050	0
210	20230531	164600	166295650	24050	24050	24050	24050	0
211	20230531	164500	166295650	24050	24050	24050	24050	0
212	20230531	164400	166295650	24050	24050	24050	24050	30
213	20230531	164300	166295650	24050	24050	24050	24050	0
214	20230531	164200	166295650	24050	24050	24050	24050	0
215	20230531	164100	166295650	24050	24050	24050	24050	0
216	20230531	164000	166295650	24050	24050	24050	24050	0
217	20230531	163900	166295650	24050	24050	24050	24050	0
218	20230531	163800	166295650	24050	24050	24050	24050	0
219	20230531	163700	166295650	24050	24050	24050	24050	0
220	20230531	163600	166295650	24050	24050	24050	24050	0
221	20230531	163500	166295650	24050	24050	24050	24050	0
222	20230531	163400	166295650	24050	24050	24050	24050	0
223	20230531	163300	166295650	24050	24050	24050	24050	0
224	20230531	163200	166295650	24050	24050	24050	24050	0
225	20230531	163100	166295650	24050	24050	24050	24050	0
226	20230531	163000	166295650	24050	24050	24050	24050	0
227	20230531	162900	166295650	24050	24050	24050	24050	0
228	20230531	162800	166295650	24050	24050	24050	24050	0
229	20230531	162700	166295650	24050	24050	24050	24050	0
230	20230531	162600	166295650	24050	24050	24050	24050	0
231	20230531	162500	166295650	24050	24050	24050	24050	0
232	20230531	162400	166295650	24050	24050	24050	24050	0
233	20230531	162300	166295650	24050	24050	24050	24050	0
234	20230531	162200	166295650	24050	24050	24050	24050	0
235	20230531	162100	166295650	24050	24050	24050	24050	0
236	20230531	162000	166295650	24050	24050	24050	24050	0
237	20230531	161900	166295650	24050	24050	24050	24050	0
238	20230531	161800	166295650	24050	24050	24050	24050	0
239	20230531	161700	166295650	24050	24050	24050	24050	0
240	20230531	161600	166295650	24050	24050	24050	24050	0
241	20230531	161500	166295650	24050	24050	24050	24050	0
242	20230531	161400	166295650	24050	24050	24050	24050	30
243	20230531	161300	166295650	24050	24050	24050	24050	0
244	20230531	161200	166295650	24050	24050	24050	24050	0
245	20230531	161100	166295650	24050	24050	24050	24050	0
246	20230531	161000	166295650	24050	24050	24050	24050	0
247	20230531	160900	166295650	24050	24050	24050	24050	0
248	20230531	160800	166295650	24050	24050	24050	24050	0
249	20230531	160700	166295650	24050	24050	24050	24050	0
250	20230531	160600	166295650	24050	24050	24050	24050	0
251	20230531	160500	166295650	24050	24050	24050	24050	0
252	20230531	160400	166295650	24050	24050	24050	24050	0
253	20230531	160300	166295650	24050	24050	24050	24050	0
254	20230531	160200	166295650	24050	24050	24050	24050	0
255	20230531	160100	166295650	24050	24050	24050	24050	0
256	20230531	160000	166295650	24050	24050	24050	24050	0
257	20230531	155900	166295650	24050	24050	24050	24050	0
258	20230531	155800	166295650	24050	24050	24050	24050	0
259	20230531	155700	166295650	24050	24050	24050	24050	0
260	20230531	155600	166295650	24050	24050	24050	24050	0
261	20230531	155500	166295650	24050	24050	24050	24050	0
262	20230531	155400	166295650	24050	24050	24050	24050	0
263	20230531	155300	166295650	24050	24050	24050	24050	0
264	20230531	155200	166295650	24050	24050	24050	24050	0
265	20230531	155100	166295650	24050	24050	24050	24050	0
266	20230531	155000	166295650	24050	24050	24050	24050	0
267	20230531	154900	166295650	24050	24050	24050	24050	0
268	20230531	154800	166295650	24050	24050	24050	24050	0
269	20230531	154700	166295650	24050	24050	24050	24050	0
270	20230531	154600	166295650	24050	24050	24050	24050	0
271	20230531	154500	166295650	24050	24050	24050	24050	0
272	20230531	154400	166295650	24050	24050	24050	24050	30
273	20230531	154300	166295650	24050	24050	24050	24050	0
274	20230531	154200	166295650	24050	24050	24050	24050	0
275	20230531	154100	166295650	24050	24050	24050	24050	0
276	20230531	154000	166295650	24050	24050	24050	24050	0
277	20230531	153900	166295650	24050	24050	24050	24050	0
278	20230531	153800	166295650	24050	24050	24050	24050	0
279	20230531	153700	166295650	24050	24050	24050	24050	0
280	20230531	153600	166295650	24050	24050	24050	24050	0
281	20230531	153500	166295650	24050	24050	24050	24050	0
282	20230531	153400	166295650	24050	24050	24050	24050	0
283	20230531	153300	166295650	24050	24050	24050	24050	0
284	20230531	153200	166295650	24050	24050	24050	24050	0
285	20230531	153100	166295650	24050	24050	24050	24050	0
286	20230531	153000	166295650	24050	24050	24050	24050	30
287	20230531	152900	165574150	24100	24100	24100	24100	0
288	20230531	152800	165574150	24100	24100	24100	24100	0
289	20230531	152700	165574150	24100	24100	24100	24100	0
290	20230531	152600	165574150	24100	24100	24100	24100	0
291	20230531	152500	165574150	24100	24100	24100	24100	0
292	20230531	152400	165574150	24100	24100	24100	24100	0
293	20230531	152300	165574150	24100	24100	24100	24100	0
294	20230531	152200	165574150	24100	24100	24100	24100	0
295	20230531	152100	165574150	24100	24100	24100	24100	0
296	20230531	152000	165574150	24100	24100	24100	24100	0
297	20230531	151900	165574150	24100	24100	24100	24100	0
298	20230531	151800	165574150	24100	24100	24100	24100	0
299	20230531	151700	165574150	24100	24000	24100	24000	4
300	20230531	151600	165477850	24050	24050	24050	24050	38
301	20230531	151500	164563950	24050	24050	24050	24050	11
302	20230531	151400	164299400	24050	24050	24050	24050	1
303	20230531	151300	164275350	24050	24050	24050	24050	101
304	20230531	151200	161846300	24050	24050	24050	24050	54
305	20230531	151100	160547600	24050	24050	24050	24050	0
306	20230531	151000	160547600	24050	24050	24050	24050	53
307	20230531	150900	159272950	24050	24050	24050	24050	0
308	20230531	150800	159272950	24050	24050	24050	24050	0
309	20230531	150700	159272950	24050	24050	24050	24050	6
310	20230531	150600	159128650	24000	24000	24000	24000	0
311	20230531	150500	159128650	24000	24000	24000	24000	0
312	20230531	150400	159128650	24000	24000	24000	24000	0
313	20230531	150300	159128650	24000	24000	24000	24000	0
314	20230531	150200	159128650	24000	24000	24000	24000	1
315	20230531	150100	159104650	24000	24000	24000	24000	0
316	20230531	150000	159104650	24000	24000	24000	24000	4
317	20230531	145900	159008650	24050	24050	24050	24050	0
318	20230531	145800	159008650	24050	24050	24050	24050	2
319	20230531	145700	158960550	24000	24000	24000	24000	0
320	20230531	145600	158960550	24000	24000	24000	24000	1
321	20230531	145500	158936550	24000	24000	24000	24000	0
322	20230531	145400	158936550	24000	24000	24000	24000	100
323	20230531	145300	156536550	24000	24000	24000	24000	0
324	20230531	145200	156536550	24000	24000	24000	24000	0
325	20230531	145100	156536550	24000	24000	24000	24000	0
326	20230531	145000	156536550	24000	24000	24000	24000	0
327	20230531	144900	156536550	24000	24000	24000	24000	0
328	20230531	144800	156536550	24000	24000	24000	24000	0
329	20230531	144700	156536550	24000	24000	24000	24000	0
330	20230531	144600	156536550	24000	24000	24000	24000	2
331	20230531	144500	156488550	24000	24000	24000	24000	3
332	20230531	144400	156416550	24050	24050	24050	24050	2
333	20230531	144300	156368450	24000	24000	24000	24000	0
334	20230531	144200	156368450	24000	24000	24000	24000	35
335	20230531	144100	155528450	24000	24000	24000	24000	65
336	20230531	144000	153968450	24000	24000	24000	24000	0
337	20230531	143900	153968450	24000	24000	24000	24000	0
338	20230531	143800	153968450	24000	24000	24000	24000	0
339	20230531	143700	153968450	24000	24000	24000	24000	0
340	20230531	143600	153968450	24000	24000	24000	24000	28
341	20230531	143500	153296450	24050	24050	24050	24050	0
342	20230531	143400	153296450	24050	24050	24050	24050	0
343	20230531	143300	153296450	24050	24050	24050	24050	0
344	20230531	143200	153296450	24050	24050	24050	24050	0
345	20230531	143100	153296450	24050	24050	24050	24050	50
346	20230531	143000	152093950	24100	24100	24100	24100	0
347	20230531	142900	152093950	24100	24100	24100	24100	6
348	20230531	142800	151949350	24100	24100	24100	24100	13
349	20230531	142700	151636050	24150	24150	24150	24150	0
350	20230531	142600	151636050	24150	24150	24150	24150	0
351	20230531	142500	151636050	24150	24100	24150	24100	3
352	20230531	142400	151563650	24100	24100	24100	24100	0
353	20230531	142300	151563650	24100	24100	24100	24100	0
354	20230531	142200	151563650	24100	24100	24100	24100	0
355	20230531	142100	151563650	24100	24100	24100	24100	10
356	20230531	142000	151322650	24100	24100	24100	24100	10
357	20230531	141900	151081650	24100	24100	24100	24100	100
358	20230531	141800	148671650	24100	24100	24100	24100	0
359	20230531	141700	148671650	24100	24100	24100	24100	100
360	20230531	141600	146261650	24050	24050	24050	24050	0
361	20230531	141500	146261650	24050	24050	24050	24050	1
362	20230531	141400	146237600	24050	24050	24050	24050	0
363	20230531	141300	146237600	24050	24050	24050	24050	0
364	20230531	141200	146237600	24050	24050	24050	24050	0
365	20230531	141100	146237600	24050	24050	24050	24050	0
366	20230531	141000	146237600	24050	24050	24050	24050	300
367	20230531	140900	139022600	24050	24050	24050	24050	0
368	20230531	140800	139022600	24050	24050	24050	24050	2
369	20230531	140700	138974500	23950	24000	24000	23950	16
370	20230531	140600	138590900	24000	24000	24000	24000	0
371	20230531	140500	138590900	24000	24000	24000	24000	3
372	20230531	140400	138518900	24000	24000	24000	24000	12
373	20230531	140300	138230900	24000	24000	24000	24000	171
374	20230531	140200	134126900	24000	24000	24000	24000	110
375	20230531	140100	131486900	24050	24050	24050	24050	0
376	20230531	140000	131486900	24050	24050	24050	24050	0
377	20230531	135900	131486900	24050	24050	24050	24050	0
378	20230531	135800	131486900	24050	24050	24050	24050	0
379	20230531	135700	131486900	24050	24050	24050	24050	2
380	20230531	135600	131438800	24050	24000	24050	24000	10
381	20230531	135500	131198750	24000	24000	24000	24000	0
382	20230531	135400	131198750	24000	24000	24000	24000	0
383	20230531	135300	131198750	24000	24000	24000	24000	0
384	20230531	135200	131198750	24000	24000	24000	24000	0
385	20230531	135100	131198750	24000	24000	24000	24000	100
386	20230531	135000	128798750	24000	24000	24000	24000	175
387	20230531	134900	124598750	24050	24050	24050	24050	0
388	20230531	134800	124598750	24050	24050	24050	24050	2
389	20230531	134700	124550650	24000	24000	24000	24000	100
390	20230531	134600	122150650	24000	24000	24000	24000	0
391	20230531	134500	122150650	24000	24000	24000	24000	0
392	20230531	134400	122150650	24000	24000	24000	24000	48
393	20230531	134300	120998650	24050	24050	24050	24050	0
394	20230531	134200	120998650	24050	24050	24050	24050	619
395	20230531	134100	106111700	24100	24100	24100	24100	0
396	20230531	134000	106111700	24100	24100	24100	24100	0
397	20230531	133900	106111700	24100	24100	24100	24100	0
398	20230531	133800	106111700	24100	24100	24100	24100	0
399	20230531	133700	106111700	24100	24100	24100	24100	0
400	20230531	133600	106111700	24100	24100	24100	24100	0
401	20230531	133500	106111700	24100	24100	24100	24100	1
402	20230531	133400	106087600	24050	24050	24050	24050	150
403	20230531	133300	102480100	24050	24050	24050	24050	55
404	20230531	133200	101157350	24100	24100	24100	24100	1
405	20230531	133100	101133250	24100	24100	24100	24100	4
406	20230531	133000	101036850	24100	24100	24100	24100	0
407	20230531	132900	101036850	24100	24100	24100	24100	0
408	20230531	132800	101036850	24100	24100	24100	24100	2
409	20230531	132700	100988650	24100	24100	24100	24100	0
410	20230531	132600	100988650	24100	24100	24100	24100	0
411	20230531	132500	100988650	24100	24100	24100	24100	0
412	20230531	132400	100988650	24100	24100	24100	24100	0
413	20230531	132300	100988650	24100	24100	24100	24100	0
414	20230531	132200	100988650	24100	24100	24100	24100	0
415	20230531	132100	100988650	24100	24100	24100	24100	0
416	20230531	132000	100988650	24100	24100	24100	24100	0
417	20230531	131900	100988650	24100	24100	24100	24100	0
418	20230531	131800	100988650	24100	24100	24100	24100	0
419	20230531	131700	100988650	24100	24100	24100	24100	0
420	20230531	131600	100988650	24100	24100	24100	24100	0
421	20230531	131500	100988650	24100	24100	24100	24100	0
422	20230531	131400	100988650	24100	24100	24100	24100	0
423	20230531	131300	100988650	24100	24100	24100	24100	0
424	20230531	131200	100988650	24100	24100	24100	24100	1
425	20230531	131100	100964550	24100	24100	24100	24100	0
426	20230531	131000	100964550	24100	24100	24100	24100	11
427	20230531	130900	100699450	24050	24050	24050	24050	4
428	20230531	130800	100603250	24100	24100	24100	24100	12
429	20230531	130700	100314050	24100	24100	24100	24100	10
430	20230531	130600	100073050	24100	24100	24100	24100	0
431	20230531	130500	100073050	24100	24100	24100	24100	10
432	20230531	130400	99832050	24100	24100	24100	24100	0
433	20230531	130300	99832050	24100	24100	24100	24100	234
434	20230531	130200	94192650	24100	24100	24100	24100	0
435	20230531	130100	94192650	24100	24100	24100	24100	0
436	20230531	130000	94192650	24100	24100	24100	24100	0
437	20230531	125900	94192650	24100	24100	24100	24100	0
438	20230531	125800	94192650	24100	24100	24100	24100	1
439	20230531	125700	94168550	24150	24150	24150	24150	0
440	20230531	125600	94168550	24150	24150	24150	24150	0
441	20230531	125500	94168550	24150	24150	24150	24150	0
442	20230531	125400	94168550	24150	24150	24150	24150	0
443	20230531	125300	94168550	24150	24150	24150	24150	0
444	20230531	125200	94168550	24150	24150	24150	24150	0
445	20230531	125100	94168550	24150	24150	24150	24150	0
446	20230531	125000	94168550	24150	24150	24150	24150	0
447	20230531	124900	94168550	24150	24150	24150	24150	0
448	20230531	124800	94168550	24150	24150	24150	24150	0
449	20230531	124700	94168550	24150	24150	24150	24150	0
450	20230531	124600	94168550	24150	24150	24150	24150	0
451	20230531	124500	94168550	24150	24150	24150	24150	0
452	20230531	124400	94168550	24150	24150	24150	24150	0
453	20230531	124300	94168550	24150	24150	24150	24150	18
454	20230531	124200	93733850	24150	24150	24150	24150	0
455	20230531	124100	93733850	24150	24150	24150	24150	0
456	20230531	124000	93733850	24150	24150	24150	24150	1
457	20230531	123900	93709700	24100	24100	24100	24100	0
458	20230531	123800	93709700	24100	24100	24100	24100	5
459	20230531	123700	93589200	24150	24150	24150	24150	0
460	20230531	123600	93589200	24150	24150	24150	24150	0
461	20230531	123500	93589200	24150	24150	24150	24150	0
462	20230531	123400	93589200	24150	24150	24150	24150	0
463	20230531	123300	93589200	24150	24150	24150	24150	0
464	20230531	123200	93589200	24150	24150	24150	24150	0
465	20230531	123100	93589200	24150	24150	24150	24150	0
466	20230531	123000	93589200	24150	24150	24150	24150	0
467	20230531	122900	93589200	24150	24150	24150	24150	0
468	20230531	122800	93589200	24150	24150	24150	24150	0
469	20230531	122700	93589200	24150	24150	24150	24150	0
470	20230531	122600	93589200	24150	24150	24150	24150	15
471	20230531	122500	93226950	24150	24150	24150	24150	0
472	20230531	122400	93226950	24150	24150	24150	24150	0
473	20230531	122300	93226950	24150	24150	24150	24150	0
474	20230531	122200	93226950	24150	24150	24150	24150	1
475	20230531	122100	93202800	24050	24050	24050	24050	0
476	20230531	122000	93202800	24050	24050	24050	24050	39
477	20230531	121900	92264850	24050	24100	24100	24050	230
478	20230531	121800	86726300	24100	24050	24100	24050	65
479	20230531	121700	85160100	24100	24100	24100	24100	0
480	20230531	121600	85160100	24100	24100	24100	24100	6
481	20230531	121500	85015500	24100	24100	24100	24050	830
482	20230531	121400	65021600	24100	24100	24100	24100	0
483	20230531	121300	65021600	24100	24100	24100	24100	9
484	20230531	121200	64804700	24150	24150	24150	24150	0
485	20230531	121100	64804700	24150	24150	24150	24150	140
486	20230531	121000	61423700	24200	24200	24200	24200	5
487	20230531	120900	61302700	24200	24200	24200	24200	0
488	20230531	120800	61302700	24200	24200	24200	24200	10
489	20230531	120700	61060700	24200	24200	24200	24200	0
490	20230531	120600	61060700	24200	24200	24200	24200	0
491	20230531	120500	61060700	24200	24200	24200	24200	0
492	20230531	120400	61060700	24200	24200	24200	24200	0
493	20230531	120300	61060700	24200	24200	24200	24200	0
494	20230531	120200	61060700	24200	24200	24200	24200	0
495	20230531	120100	61060700	24200	24200	24200	24200	0
496	20230531	120000	61060700	24200	24200	24200	24200	0
497	20230531	115900	61060700	24200	24200	24200	24200	0
498	20230531	115800	61060700	24200	24200	24200	24200	0
499	20230531	115700	61060700	24200	24200	24200	24200	0
500	20230531	115600	61060700	24200	24200	24200	24200	0
501	20230531	115500	61060700	24200	24200	24200	24200	0
502	20230531	115400	61060700	24200	24200	24200	24200	0
503	20230531	115300	61060700	24200	24200	24200	24200	0
504	20230531	115200	61060700	24200	24200	24200	24200	10
505	20230531	115100	60818700	24250	24250	24250	24250	0
506	20230531	115000	60818700	24250	24250	24250	24250	0
507	20230531	114900	60818700	24250	24150	24250	24150	2
508	20230531	114800	60770300	24250	24250	24250	24250	0
509	20230531	114700	60770300	24250	24250	24250	24250	0
510	20230531	114600	60770300	24250	24250	24250	24250	0
511	20230531	114500	60770300	24250	24250	24250	24250	0
512	20230531	114400	60770300	24250	24250	24250	24250	0
513	20230531	114300	60770300	24250	24250	24250	24250	0
514	20230531	114200	60770300	24250	24250	24250	24250	1
515	20230531	114100	60746050	24150	24150	24150	24150	35
516	20230531	114000	59900800	24150	24150	24150	24150	0
517	20230531	113900	59900800	24150	24150	24150	24150	0
518	20230531	113800	59900800	24150	24150	24150	24150	0
519	20230531	113700	59900800	24150	24150	24150	24150	0
520	20230531	113600	59900800	24150	24150	24150	24150	0
521	20230531	113500	59900800	24150	24150	24150	24150	0
522	20230531	113400	59900800	24150	24150	24150	24150	0
523	20230531	113300	59900800	24150	24150	24150	24150	20
524	20230531	113200	59417800	24150	24150	24150	24150	0
525	20230531	113100	59417800	24150	24150	24150	24150	0
526	20230531	113000	59417800	24150	24150	24150	24150	20
527	20230531	112900	58934800	24150	24150	24150	24150	0
528	20230531	112800	58934800	24150	24150	24150	24150	0
529	20230531	112700	58934800	24150	24150	24150	24150	0
530	20230531	112600	58934800	24150	24150	24150	24150	0
531	20230531	112500	58934800	24150	24150	24150	24150	0
532	20230531	112400	58934800	24150	24150	24150	24150	0
533	20230531	112300	58934800	24150	24150	24150	24150	0
534	20230531	112200	58934800	24150	24150	24150	24150	0
535	20230531	112100	58934800	24150	24150	24150	24150	13
536	20230531	112000	58620850	24200	24200	24200	24200	8
537	20230531	111900	58427250	24200	24200	24200	24200	148
538	20230531	111800	54845650	24200	24200	24200	24200	19
539	20230531	111700	54385850	24200	24200	24200	24200	50
540	20230531	111600	53175850	24250	24250	24250	24250	0
541	20230531	111500	53175850	24250	24250	24250	24250	0
542	20230531	111400	53175850	24250	24250	24250	24250	84
543	20230531	111300	51138850	24250	24250	24250	24250	63
544	20230531	111200	49611100	24300	24300	24300	24300	0
545	20230531	111100	49611100	24300	24300	24300	24300	0
546	20230531	111000	49611100	24300	24300	24300	24300	0
547	20230531	110900	49611100	24300	24300	24300	24300	0
548	20230531	110800	49611100	24300	24250	24300	24200	91
549	20230531	110700	47405250	24250	24250	24250	24250	0
550	20230531	110600	47405250	24250	24250	24250	24250	0
551	20230531	110500	47405250	24250	24250	24250	24250	0
552	20230531	110400	47405250	24250	24250	24250	24250	0
553	20230531	110300	47405250	24250	24250	24250	24250	0
554	20230531	110200	47405250	24250	24250	24250	24250	0
555	20230531	110100	47405250	24250	24250	24250	24250	0
556	20230531	110000	47405250	24250	24250	24250	24250	0
557	20230531	105900	47405250	24250	24250	24250	24250	0
558	20230531	105800	47405250	24250	24250	24250	24250	199
559	20230531	105700	42579500	24250	24250	24250	24250	0
560	20230531	105600	42579500	24250	24250	24250	24250	0
561	20230531	105500	42579500	24250	24250	24250	24250	1
562	20230531	105400	42555250	24250	24250	24250	24250	0
563	20230531	105300	42555250	24250	24250	24250	24250	0
564	20230531	105200	42555250	24250	24250	24250	24250	0
565	20230531	105100	42555250	24250	24250	24250	24250	43
566	20230531	105000	41512500	24250	24250	24250	24250	0
567	20230531	104900	41512500	24250	24250	24250	24250	0
568	20230531	104800	41512500	24250	24250	24250	24250	0
569	20230531	104700	41512500	24250	24250	24250	24250	0
570	20230531	104600	41512500	24250	24250	24250	24250	19
571	20230531	104500	41051750	24250	24250	24250	24250	0
572	20230531	104400	41051750	24250	24250	24250	24250	69
573	20230531	104300	39378500	24250	24250	24250	24250	0
574	20230531	104200	39378500	24250	24250	24250	24250	0
575	20230531	104100	39378500	24250	24250	24250	24250	0
576	20230531	104000	39378500	24250	24250	24250	24250	19
577	20230531	103900	38917750	24250	24250	24250	24250	3
578	20230531	103800	38845000	24300	24300	24300	24300	0
579	20230531	103700	38845000	24300	24300	24300	24300	5
580	20230531	103600	38723500	24250	24250	24250	24250	0
581	20230531	103500	38723500	24250	24250	24250	24250	1
582	20230531	103400	38699250	24250	24250	24250	24250	0
583	20230531	103300	38699250	24250	24250	24250	24250	0
584	20230531	103200	38699250	24250	24250	24250	24250	0
585	20230531	103100	38699250	24250	24250	24250	24250	68
586	20230531	103000	37050250	24250	24300	24300	24250	134
587	20230531	102900	33800650	24300	24300	24300	24300	0
588	20230531	102800	33800650	24300	24300	24300	24300	0
589	20230531	102700	33800650	24300	24300	24300	24300	0
590	20230531	102600	33800650	24300	24300	24300	24300	0
591	20230531	102500	33800650	24300	24300	24300	24300	0
592	20230531	102400	33800650	24300	24300	24300	24300	9
593	20230531	102300	33581950	24300	24300	24300	24300	16
594	20230531	102200	33193150	24300	24300	24300	24300	5
595	20230531	102100	33071650	24300	24350	24350	24300	8
596	20230531	102000	32877100	24300	24300	24300	24300	0
597	20230531	101900	32877100	24300	24300	24300	24300	0
598	20230531	101800	32877100	24300	24300	24300	24300	0
599	20230531	101700	32877100	24300	24300	24300	24300	0
600	20230531	101600	32877100	24300	24300	24300	24300	50
601	20230531	101500	31662100	24350	24350	24350	24350	15
602	20230531	101400	31296850	24350	24350	24350	24350	1
603	20230531	101300	31272500	24350	24350	24350	24350	4
604	20230531	101200	31175100	24350	24350	24350	24350	0
605	20230531	101100	31175100	24350	24350	24350	24350	5
606	20230531	101000	31053350	24350	24350	24350	24350	0
607	20230531	100900	31053350	24350	24350	24350	24350	9
608	20230531	100800	30834200	24350	24350	24350	24350	1
609	20230531	100700	30809850	24350	24350	24350	24350	0
610	20230531	100600	30809850	24350	24350	24350	24350	2
611	20230531	100500	30761150	24350	24350	24350	24350	0
612	20230531	100400	30761150	24350	24350	24350	24350	0
613	20230531	100300	30761150	24350	24350	24350	24350	0
614	20230531	100200	30761150	24350	24350	24350	24350	0
615	20230531	100100	30761150	24350	24350	24350	24350	5
616	20230531	100000	30639400	24300	24300	24300	24300	0
617	20230531	095900	30639400	24300	24300	24300	24300	0
618	20230531	095800	30639400	24300	24300	24300	24300	0
619	20230531	095700	30639400	24300	24300	24300	24300	0
620	20230531	095600	30639400	24300	24300	24300	24300	0
621	20230531	095500	30639400	24300	24300	24300	24300	0
622	20230531	095400	30639400	24300	24300	24300	24300	0
623	20230531	095300	30639400	24300	24300	24300	24300	0
624	20230531	095200	30639400	24300	24300	24300	24300	0
625	20230531	095100	30639400	24300	24300	24300	24300	0
626	20230531	095000	30639400	24300	24300	24300	24300	100
627	20230531	094900	28209400	24350	24350	24350	24350	0
628	20230531	094800	28209400	24350	24350	24350	24350	0
629	20230531	094700	28209400	24350	24350	24350	24350	0
630	20230531	094600	28209400	24350	24350	24350	24350	0
631	20230531	094500	28209400	24350	24350	24350	24350	100
632	20230531	094400	25774400	24350	24350	24350	24350	0
633	20230531	094300	25774400	24350	24350	24350	24350	5
634	20230531	094200	25652650	24350	24300	24350	24300	24
635	20230531	094100	25068750	24350	24350	24350	24350	0
636	20230531	094000	25068750	24350	24350	24350	24350	0
637	20230531	093900	25068750	24350	24350	24350	24350	1
638	20230531	093800	25044400	24250	24250	24250	24250	0
639	20230531	093700	25044400	24250	24250	24250	24250	8
640	20230531	093600	24850400	24250	24250	24250	24250	64
641	20230531	093500	23298400	24300	24300	24300	24300	0
642	20230531	093400	23298400	24300	24300	24300	24300	4
643	20230531	093300	23201200	24300	24350	24350	24300	2
644	20230531	093200	23152550	24300	24300	24300	24300	2
645	20230531	093100	23103950	24300	24300	24300	24300	2
646	20230531	093000	23055350	24300	24300	24300	24300	0
647	20230531	092900	23055350	24300	24300	24300	24300	0
648	20230531	092800	23055350	24300	24300	24300	24300	3
649	20230531	092700	22982450	24300	24300	24300	24300	20
650	20230531	092600	22496450	24350	24350	24350	24350	14
651	20230531	092500	22155550	24350	24350	24350	24350	0
652	20230531	092400	22155550	24350	24350	24350	24350	0
653	20230531	092300	22155550	24350	24350	24350	24350	0
654	20230531	092200	22155550	24350	24350	24350	24350	0
655	20230531	092100	22155550	24350	24350	24350	24350	47
656	20230531	092000	21011100	24250	24250	24250	24250	0
657	20230531	091900	21011100	24250	24250	24250	24250	0
658	20230531	091800	21011100	24250	24250	24250	24250	100
659	20230531	091700	18586100	24300	24300	24300	24300	0
660	20230531	091600	18586100	24300	24300	24300	24300	0
661	20230531	091500	18586100	24300	24300	24300	24300	0
662	20230531	091400	18586100	24300	24300	24300	24300	8
663	20230531	091300	18391700	24300	24300	24300	24300	142
664	20230531	091200	14941100	24300	24300	24300	24300	0
665	20230531	091100	14941100	24300	24300	24300	24300	1
666	20230531	091000	14916800	24100	24100	24100	24100	0
667	20230531	090900	14916800	24100	24100	24100	24100	1
668	20230531	090800	14892700	24100	24200	24200	24100	455
669	20230531	090700	3921750	24250	24300	24300	24250	8
670	20230531	090600	3727600	24300	24300	24300	24300	1
671	20230531	090500	3703300	24350	24300	24350	24300	34
672	20230531	090400	2876900	24150	24150	24150	24150	8
673	20230531	090300	2683700	24150	24150	24150	24150	0
674	20230531	090200	2683700	24150	24150	24150	24150	50
675	20230531	090100	1476200	24200	24200	24200	24200	0
676	20230531	090000	1476200	24200	24200	24200	24200	61