KissMeData/018120/min/candle-20230530.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230530	200000	46622650	16750	16750	16750	16750	65
3	20230530	195900	46622650	16750	16750	16750	16750	0
4	20230530	195800	46622650	16750	16750	16750	16750	0
5	20230530	195700	46622650	16750	16750	16750	16750	0
6	20230530	195600	46622650	16750	16750	16750	16750	0
7	20230530	195500	46622650	16750	16750	16750	16750	0
8	20230530	195400	46622650	16750	16750	16750	16750	0
9	20230530	195300	46622650	16750	16750	16750	16750	0
10	20230530	195200	46622650	16750	16750	16750	16750	0
11	20230530	195100	46622650	16750	16750	16750	16750	0
12	20230530	195000	46622650	16750	16750	16750	16750	0
13	20230530	194900	46622650	16750	16750	16750	16750	0
14	20230530	194800	46622650	16750	16750	16750	16750	0
15	20230530	194700	46622650	16750	16750	16750	16750	0
16	20230530	194600	46622650	16750	16750	16750	16750	0
17	20230530	194500	46622650	16750	16750	16750	16750	0
18	20230530	194400	46622650	16750	16750	16750	16750	0
19	20230530	194300	46622650	16750	16750	16750	16750	0
20	20230530	194200	46622650	16750	16750	16750	16750	0
21	20230530	194100	46622650	16750	16750	16750	16750	0
22	20230530	194000	46622650	16750	16750	16750	16750	0
23	20230530	193900	46622650	16750	16750	16750	16750	0
24	20230530	193800	46622650	16750	16750	16750	16750	0
25	20230530	193700	46622650	16750	16750	16750	16750	0
26	20230530	193600	46622650	16750	16750	16750	16750	0
27	20230530	193500	46622650	16750	16750	16750	16750	0
28	20230530	193400	46622650	16750	16750	16750	16750	0
29	20230530	193300	46622650	16750	16750	16750	16750	0
30	20230530	193200	46622650	16750	16750	16750	16750	0
31	20230530	193100	46622650	16750	16750	16750	16750	0
32	20230530	193000	46622650	16750	16750	16750	16750	65
33	20230530	192900	46622650	16750	16750	16750	16750	0
34	20230530	192800	46622650	16750	16750	16750	16750	0
35	20230530	192700	46622650	16750	16750	16750	16750	0
36	20230530	192600	46622650	16750	16750	16750	16750	0
37	20230530	192500	46622650	16750	16750	16750	16750	0
38	20230530	192400	46622650	16750	16750	16750	16750	0
39	20230530	192300	46622650	16750	16750	16750	16750	0
40	20230530	192200	46622650	16750	16750	16750	16750	0
41	20230530	192100	46622650	16750	16750	16750	16750	0
42	20230530	192000	46622650	16750	16750	16750	16750	0
43	20230530	191900	46622650	16750	16750	16750	16750	0
44	20230530	191800	46622650	16750	16750	16750	16750	0
45	20230530	191700	46622650	16750	16750	16750	16750	0
46	20230530	191600	46622650	16750	16750	16750	16750	0
47	20230530	191500	46622650	16750	16750	16750	16750	0
48	20230530	191400	46622650	16750	16750	16750	16750	0
49	20230530	191300	46622650	16750	16750	16750	16750	0
50	20230530	191200	46622650	16750	16750	16750	16750	0
51	20230530	191100	46622650	16750	16750	16750	16750	0
52	20230530	191000	46622650	16750	16750	16750	16750	0
53	20230530	190900	46622650	16750	16750	16750	16750	0
54	20230530	190800	46622650	16750	16750	16750	16750	0
55	20230530	190700	46622650	16750	16750	16750	16750	0
56	20230530	190600	46622650	16750	16750	16750	16750	0
57	20230530	190500	46622650	16750	16750	16750	16750	0
58	20230530	190400	46622650	16750	16750	16750	16750	0
59	20230530	190300	46622650	16750	16750	16750	16750	0
60	20230530	190200	46622650	16750	16750	16750	16750	0
61	20230530	190100	46622650	16750	16750	16750	16750	0
62	20230530	190000	46622650	16750	16750	16750	16750	65
63	20230530	185900	46622650	16750	16750	16750	16750	0
64	20230530	185800	46622650	16750	16750	16750	16750	0
65	20230530	185700	46622650	16750	16750	16750	16750	0
66	20230530	185600	46622650	16750	16750	16750	16750	0
67	20230530	185500	46622650	16750	16750	16750	16750	0
68	20230530	185400	46622650	16750	16750	16750	16750	0
69	20230530	185300	46622650	16750	16750	16750	16750	0
70	20230530	185200	46622650	16750	16750	16750	16750	0
71	20230530	185100	46622650	16750	16750	16750	16750	0
72	20230530	185000	46622650	16750	16750	16750	16750	0
73	20230530	184900	46622650	16750	16750	16750	16750	0
74	20230530	184800	46622650	16750	16750	16750	16750	0
75	20230530	184700	46622650	16750	16750	16750	16750	0
76	20230530	184600	46622650	16750	16750	16750	16750	0
77	20230530	184500	46622650	16750	16750	16750	16750	0
78	20230530	184400	46622650	16750	16750	16750	16750	0
79	20230530	184300	46622650	16750	16750	16750	16750	0
80	20230530	184200	46622650	16750	16750	16750	16750	0
81	20230530	184100	46622650	16750	16750	16750	16750	0
82	20230530	184000	46622650	16750	16750	16750	16750	0
83	20230530	183900	46622650	16750	16750	16750	16750	0
84	20230530	183800	46622650	16750	16750	16750	16750	0
85	20230530	183700	46622650	16750	16750	16750	16750	0
86	20230530	183600	46622650	16750	16750	16750	16750	0
87	20230530	183500	46622650	16750	16750	16750	16750	0
88	20230530	183400	46622650	16750	16750	16750	16750	0
89	20230530	183300	46622650	16750	16750	16750	16750	0
90	20230530	183200	46622650	16750	16750	16750	16750	0
91	20230530	183100	46622650	16750	16750	16750	16750	0
92	20230530	183000	46622650	16750	16750	16750	16750	65
93	20230530	182900	46622650	16750	16750	16750	16750	0
94	20230530	182800	46622650	16750	16750	16750	16750	0
95	20230530	182700	46622650	16750	16750	16750	16750	0
96	20230530	182600	46622650	16750	16750	16750	16750	0
97	20230530	182500	46622650	16750	16750	16750	16750	0
98	20230530	182400	46622650	16750	16750	16750	16750	0
99	20230530	182300	46622650	16750	16750	16750	16750	0
100	20230530	182200	46622650	16750	16750	16750	16750	0
101	20230530	182100	46622650	16750	16750	16750	16750	0
102	20230530	182000	46622650	16750	16750	16750	16750	0
103	20230530	181900	46622650	16750	16750	16750	16750	0
104	20230530	181800	46622650	16750	16750	16750	16750	0
105	20230530	181700	46622650	16750	16750	16750	16750	0
106	20230530	181600	46622650	16750	16750	16750	16750	0
107	20230530	181500	46622650	16750	16750	16750	16750	0
108	20230530	181400	46622650	16750	16750	16750	16750	0
109	20230530	181300	46622650	16750	16750	16750	16750	0
110	20230530	181200	46622650	16750	16750	16750	16750	0
111	20230530	181100	46622650	16750	16750	16750	16750	0
112	20230530	181000	46622650	16750	16750	16750	16750	0
113	20230530	180900	46622650	16750	16750	16750	16750	0
114	20230530	180800	46622650	16750	16750	16750	16750	0
115	20230530	180700	46622650	16750	16750	16750	16750	0
116	20230530	180600	46622650	16750	16750	16750	16750	0
117	20230530	180500	46622650	16750	16750	16750	16750	0
118	20230530	180400	46622650	16750	16750	16750	16750	0
119	20230530	180300	46622650	16750	16750	16750	16750	0
120	20230530	180200	46622650	16750	16750	16750	16750	0
121	20230530	180100	46622650	16750	16750	16750	16750	0
122	20230530	180000	46622650	16750	16750	16750	16750	65
123	20230530	175900	46622650	16750	16750	16750	16750	0
124	20230530	175800	46622650	16750	16750	16750	16750	0
125	20230530	175700	46622650	16750	16750	16750	16750	0
126	20230530	175600	46622650	16750	16750	16750	16750	0
127	20230530	175500	46622650	16750	16750	16750	16750	0
128	20230530	175400	46622650	16750	16750	16750	16750	0
129	20230530	175300	46622650	16750	16750	16750	16750	0
130	20230530	175200	46622650	16750	16750	16750	16750	0
131	20230530	175100	46622650	16750	16750	16750	16750	0
132	20230530	175000	46622650	16750	16750	16750	16750	0
133	20230530	174900	46622650	16750	16750	16750	16750	0
134	20230530	174800	46622650	16750	16750	16750	16750	0
135	20230530	174700	46622650	16750	16750	16750	16750	0
136	20230530	174600	46622650	16750	16750	16750	16750	0
137	20230530	174500	46622650	16750	16750	16750	16750	0
138	20230530	174400	46622650	16750	16750	16750	16750	0
139	20230530	174300	46622650	16750	16750	16750	16750	0
140	20230530	174200	46622650	16750	16750	16750	16750	0
141	20230530	174100	46622650	16750	16750	16750	16750	0
142	20230530	174000	46622650	16750	16750	16750	16750	0
143	20230530	173900	46622650	16750	16750	16750	16750	0
144	20230530	173800	46622650	16750	16750	16750	16750	0
145	20230530	173700	46622650	16750	16750	16750	16750	0
146	20230530	173600	46622650	16750	16750	16750	16750	0
147	20230530	173500	46622650	16750	16750	16750	16750	0
148	20230530	173400	46622650	16750	16750	16750	16750	0
149	20230530	173300	46622650	16750	16750	16750	16750	0
150	20230530	173200	46622650	16750	16750	16750	16750	0
151	20230530	173100	46622650	16750	16750	16750	16750	0
152	20230530	173000	46622650	16750	16750	16750	16750	65
153	20230530	172900	46622650	16750	16750	16750	16750	0
154	20230530	172800	46622650	16750	16750	16750	16750	0
155	20230530	172700	46622650	16750	16750	16750	16750	0
156	20230530	172600	46622650	16750	16750	16750	16750	0
157	20230530	172500	46622650	16750	16750	16750	16750	0
158	20230530	172400	46622650	16750	16750	16750	16750	0
159	20230530	172300	46622650	16750	16750	16750	16750	0
160	20230530	172200	46622650	16750	16750	16750	16750	0
161	20230530	172100	46622650	16750	16750	16750	16750	0
162	20230530	172000	46622650	16750	16750	16750	16750	0
163	20230530	171900	46622650	16750	16750	16750	16750	0
164	20230530	171800	46622650	16750	16750	16750	16750	0
165	20230530	171700	46622650	16750	16750	16750	16750	0
166	20230530	171600	46622650	16750	16750	16750	16750	0
167	20230530	171500	46622650	16750	16750	16750	16750	0
168	20230530	171400	46622650	16750	16750	16750	16750	0
169	20230530	171300	46622650	16750	16750	16750	16750	0
170	20230530	171200	46622650	16750	16750	16750	16750	0
171	20230530	171100	46622650	16750	16750	16750	16750	0
172	20230530	171000	46622650	16750	16750	16750	16750	0
173	20230530	170900	46622650	16750	16750	16750	16750	0
174	20230530	170800	46622650	16750	16750	16750	16750	0
175	20230530	170700	46622650	16750	16750	16750	16750	0
176	20230530	170600	46622650	16750	16750	16750	16750	0
177	20230530	170500	46622650	16750	16750	16750	16750	0
178	20230530	170400	46622650	16750	16750	16750	16750	0
179	20230530	170300	46622650	16750	16750	16750	16750	0
180	20230530	170200	46622650	16750	16750	16750	16750	0
181	20230530	170100	46622650	16750	16750	16750	16750	0
182	20230530	170000	46622650	16750	16750	16750	16750	65
183	20230530	165900	46622650	16750	16750	16750	16750	0
184	20230530	165800	46622650	16750	16750	16750	16750	0
185	20230530	165700	46622650	16750	16750	16750	16750	0
186	20230530	165600	46622650	16750	16750	16750	16750	0
187	20230530	165500	46622650	16750	16750	16750	16750	0
188	20230530	165400	46622650	16750	16750	16750	16750	0
189	20230530	165300	46622650	16750	16750	16750	16750	0
190	20230530	165200	46622650	16750	16750	16750	16750	0
191	20230530	165100	46622650	16750	16750	16750	16750	0
192	20230530	165000	46622650	16750	16750	16750	16750	0
193	20230530	164900	46622650	16750	16750	16750	16750	0
194	20230530	164800	46622650	16750	16750	16750	16750	0
195	20230530	164700	46622650	16750	16750	16750	16750	0
196	20230530	164600	46622650	16750	16750	16750	16750	0
197	20230530	164500	46622650	16750	16750	16750	16750	0
198	20230530	164400	46622650	16750	16750	16750	16750	0
199	20230530	164300	46622650	16750	16750	16750	16750	0
200	20230530	164200	46622650	16750	16750	16750	16750	0
201	20230530	164100	46622650	16750	16750	16750	16750	0
202	20230530	164000	46622650	16750	16750	16750	16750	0
203	20230530	163900	46622650	16750	16750	16750	16750	0
204	20230530	163800	46622650	16750	16750	16750	16750	0
205	20230530	163700	46622650	16750	16750	16750	16750	0
206	20230530	163600	46622650	16750	16750	16750	16750	0
207	20230530	163500	46622650	16750	16750	16750	16750	0
208	20230530	163400	46622650	16750	16750	16750	16750	0
209	20230530	163300	46622650	16750	16750	16750	16750	0
210	20230530	163200	46622650	16750	16750	16750	16750	0
211	20230530	163100	46622650	16750	16750	16750	16750	0
212	20230530	163000	46622650	16750	16750	16750	16750	65
213	20230530	162900	46622650	16750	16750	16750	16750	0
214	20230530	162800	46622650	16750	16750	16750	16750	0
215	20230530	162700	46622650	16750	16750	16750	16750	0
216	20230530	162600	46622650	16750	16750	16750	16750	0
217	20230530	162500	46622650	16750	16750	16750	16750	0
218	20230530	162400	46622650	16750	16750	16750	16750	0
219	20230530	162300	46622650	16750	16750	16750	16750	0
220	20230530	162200	46622650	16750	16750	16750	16750	0
221	20230530	162100	46622650	16750	16750	16750	16750	0
222	20230530	162000	46622650	16750	16750	16750	16750	0
223	20230530	161900	46622650	16750	16750	16750	16750	0
224	20230530	161800	46622650	16750	16750	16750	16750	0
225	20230530	161700	46622650	16750	16750	16750	16750	0
226	20230530	161600	46622650	16750	16750	16750	16750	0
227	20230530	161500	46622650	16750	16750	16750	16750	0
228	20230530	161400	46622650	16750	16750	16750	16750	0
229	20230530	161300	46622650	16750	16750	16750	16750	0
230	20230530	161200	46622650	16750	16750	16750	16750	0
231	20230530	161100	46622650	16750	16750	16750	16750	0
232	20230530	161000	46622650	16750	16750	16750	16750	0
233	20230530	160900	46622650	16750	16750	16750	16750	0
234	20230530	160800	46622650	16750	16750	16750	16750	0
235	20230530	160700	46622650	16750	16750	16750	16750	0
236	20230530	160600	46622650	16750	16750	16750	16750	0
237	20230530	160500	46622650	16750	16750	16750	16750	0
238	20230530	160400	46622650	16750	16750	16750	16750	0
239	20230530	160300	46622650	16750	16750	16750	16750	0
240	20230530	160200	46622650	16750	16750	16750	16750	0
241	20230530	160100	46622650	16750	16750	16750	16750	0
242	20230530	160000	46622650	16750	16750	16750	16750	65
243	20230530	155900	46622650	16750	16750	16750	16750	0
244	20230530	155800	46622650	16750	16750	16750	16750	0
245	20230530	155700	46622650	16750	16750	16750	16750	0
246	20230530	155600	46622650	16750	16750	16750	16750	0
247	20230530	155500	46622650	16750	16750	16750	16750	0
248	20230530	155400	46622650	16750	16750	16750	16750	0
249	20230530	155300	46622650	16750	16750	16750	16750	0
250	20230530	155200	46622650	16750	16750	16750	16750	0
251	20230530	155100	46622650	16750	16750	16750	16750	0
252	20230530	155000	46622650	16750	16750	16750	16750	0
253	20230530	154900	46622650	16750	16750	16750	16750	0
254	20230530	154800	46622650	16750	16750	16750	16750	0
255	20230530	154700	46622650	16750	16750	16750	16750	0
256	20230530	154600	46622650	16750	16750	16750	16750	0
257	20230530	154500	46622650	16750	16750	16750	16750	0
258	20230530	154400	46622650	16750	16750	16750	16750	0
259	20230530	154300	46622650	16750	16750	16750	16750	0
260	20230530	154200	46622650	16750	16750	16750	16750	0
261	20230530	154100	46622650	16750	16750	16750	16750	0
262	20230530	154000	46622650	16750	16750	16750	16750	0
263	20230530	153900	46622650	16750	16750	16750	16750	0
264	20230530	153800	46622650	16750	16750	16750	16750	0
265	20230530	153700	46622650	16750	16750	16750	16750	0
266	20230530	153600	46622650	16750	16750	16750	16750	0
267	20230530	153500	46622650	16750	16750	16750	16750	0
268	20230530	153400	46622650	16750	16750	16750	16750	0
269	20230530	153300	46622650	16750	16750	16750	16750	0
270	20230530	153200	46622650	16750	16750	16750	16750	0
271	20230530	153100	46622650	16750	16750	16750	16750	0
272	20230530	153000	46622650	16750	16750	16750	16750	130
273	20230530	152900	45533900	16760	16760	16760	16760	0
274	20230530	152800	45533900	16760	16760	16760	16760	0
275	20230530	152700	45533900	16760	16760	16760	16760	0
276	20230530	152600	45533900	16760	16760	16760	16760	0
277	20230530	152500	45533900	16760	16760	16760	16760	0
278	20230530	152400	45533900	16760	16760	16760	16760	0
279	20230530	152300	45533900	16760	16760	16760	16760	0
280	20230530	152200	45533900	16760	16760	16760	16760	0
281	20230530	152100	45533900	16760	16760	16760	16760	0
282	20230530	152000	45533900	16760	16760	16760	16760	0
283	20230530	151900	45533900	16760	16760	16760	16760	0
284	20230530	151800	45533900	16760	16760	16760	16760	144
285	20230530	151700	43120460	16770	16770	16770	16770	0
286	20230530	151600	43120460	16770	16770	16770	16770	100
287	20230530	151500	41443460	16750	16750	16750	16750	100
288	20230530	151400	39768460	16760	16760	16760	16760	0
289	20230530	151300	39768460	16760	16760	16760	16760	1
290	20230530	151200	39751700	16750	16750	16750	16750	0
291	20230530	151100	39751700	16750	16750	16750	16750	0
292	20230530	151000	39751700	16750	16750	16750	16750	1
293	20230530	150900	39734950	16760	16760	16760	16760	58
294	20230530	150800	38762870	16760	16760	16760	16760	0
295	20230530	150700	38762870	16760	16760	16760	16760	0
296	20230530	150600	38762870	16760	16760	16760	16760	0
297	20230530	150500	38762870	16760	16760	16760	16760	0
298	20230530	150400	38762870	16760	16760	16760	16760	1
299	20230530	150300	38746110	16770	16770	16770	16770	0
300	20230530	150200	38746110	16770	16770	16770	16770	0
301	20230530	150100	38746110	16770	16770	16770	16770	0
302	20230530	150000	38746110	16770	16770	16770	16770	0
303	20230530	145900	38746110	16770	16770	16770	16770	1
304	20230530	145800	38729340	16770	16770	16770	16770	0
305	20230530	145700	38729340	16770	16770	16770	16770	0
306	20230530	145600	38729340	16770	16770	16770	16770	1
307	20230530	145500	38712570	16770	16770	16770	16770	0
308	20230530	145400	38712570	16770	16770	16770	16770	0
309	20230530	145300	38712570	16770	16770	16770	16770	5
310	20230530	145200	38628720	16770	16770	16770	16770	0
311	20230530	145100	38628720	16770	16770	16770	16770	0
312	20230530	145000	38628720	16770	16770	16770	16770	0
313	20230530	144900	38628720	16770	16770	16770	16770	0
314	20230530	144800	38628720	16770	16770	16770	16770	0
315	20230530	144700	38628720	16770	16770	16770	16770	0
316	20230530	144600	38628720	16770	16770	16770	16770	0
317	20230530	144500	38628720	16770	16770	16770	16770	0
318	20230530	144400	38628720	16770	16770	16770	16770	0
319	20230530	144300	38628720	16770	16770	16770	16770	0
320	20230530	144200	38628720	16770	16770	16770	16770	0
321	20230530	144100	38628720	16770	16770	16770	16770	1
322	20230530	144000	38611950	16770	16770	16770	16770	0
323	20230530	143900	38611950	16770	16780	16780	16770	22
324	20230530	143800	38242990	16770	16770	16770	16770	0
325	20230530	143700	38242990	16770	16770	16770	16770	0
326	20230530	143600	38242990	16770	16770	16770	16770	0
327	20230530	143500	38242990	16770	16770	16770	16770	0
328	20230530	143400	38242990	16770	16780	16780	16770	50
329	20230530	143300	37404470	16770	16770	16770	16770	0
330	20230530	143200	37404470	16770	16770	16770	16770	0
331	20230530	143100	37404470	16770	16770	16770	16770	0
332	20230530	143000	37404470	16770	16770	16770	16770	0
333	20230530	142900	37404470	16770	16770	16770	16770	0
334	20230530	142800	37404470	16770	16770	16770	16770	0
335	20230530	142700	37404470	16770	16770	16770	16770	0
336	20230530	142600	37404470	16770	16770	16770	16770	2
337	20230530	142500	37370930	16800	16800	16800	16800	0
338	20230530	142400	37370930	16800	16800	16800	16800	0
339	20230530	142300	37370930	16800	16800	16800	16800	0
340	20230530	142200	37370930	16800	16800	16800	16800	0
341	20230530	142100	37370930	16800	16800	16800	16800	0
342	20230530	142000	37370930	16800	16800	16800	16800	1
343	20230530	141900	37354130	16800	16800	16800	16800	0
344	20230530	141800	37354130	16800	16800	16800	16800	0
345	20230530	141700	37354130	16800	16800	16800	16800	0
346	20230530	141600	37354130	16800	16800	16800	16800	0
347	20230530	141500	37354130	16800	16800	16800	16800	0
348	20230530	141400	37354130	16800	16800	16800	16800	1
349	20230530	141300	37337330	16800	16800	16800	16800	0
350	20230530	141200	37337330	16800	16800	16800	16800	0
351	20230530	141100	37337330	16800	16800	16800	16800	0
352	20230530	141000	37337330	16800	16800	16800	16800	0
353	20230530	140900	37337330	16800	16800	16800	16800	0
354	20230530	140800	37337330	16800	16800	16800	16800	0
355	20230530	140700	37337330	16800	16800	16800	16800	0
356	20230530	140600	37337330	16800	16800	16800	16800	0
357	20230530	140500	37337330	16800	16800	16800	16800	0
358	20230530	140400	37337330	16800	16800	16800	16800	0
359	20230530	140300	37337330	16800	16800	16800	16800	0
360	20230530	140200	37337330	16800	16800	16800	16800	0
361	20230530	140100	37337330	16800	16800	16800	16800	0
362	20230530	140000	37337330	16800	16800	16800	16800	0
363	20230530	135900	37337330	16800	16800	16800	16800	0
364	20230530	135800	37337330	16800	16800	16800	16800	0
365	20230530	135700	37337330	16800	16800	16800	16800	0
366	20230530	135600	37337330	16800	16800	16800	16800	0
367	20230530	135500	37337330	16800	16800	16800	16800	0
368	20230530	135400	37337330	16800	16800	16800	16800	0
369	20230530	135300	37337330	16800	16800	16800	16800	0
370	20230530	135200	37337330	16800	16800	16800	16800	0
371	20230530	135100	37337330	16800	16800	16800	16800	0
372	20230530	135000	37337330	16800	16800	16800	16800	0
373	20230530	134900	37337330	16800	16800	16800	16800	0
374	20230530	134800	37337330	16800	16800	16800	16800	0
375	20230530	134700	37337330	16800	16800	16800	16800	0
376	20230530	134600	37337330	16800	16800	16800	16800	0
377	20230530	134500	37337330	16800	16800	16800	16800	0
378	20230530	134400	37337330	16800	16800	16800	16800	0
379	20230530	134300	37337330	16800	16800	16800	16800	0
380	20230530	134200	37337330	16800	16800	16800	16800	0
381	20230530	134100	37337330	16800	16800	16800	16800	0
382	20230530	134000	37337330	16800	16800	16800	16800	0
383	20230530	133900	37337330	16800	16800	16800	16800	0
384	20230530	133800	37337330	16800	16800	16800	16800	0
385	20230530	133700	37337330	16800	16800	16800	16800	0
386	20230530	133600	37337330	16800	16800	16800	16800	0
387	20230530	133500	37337330	16800	16800	16800	16800	0
388	20230530	133400	37337330	16800	16800	16800	16800	0
389	20230530	133300	37337330	16800	16800	16800	16800	0
390	20230530	133200	37337330	16800	16800	16800	16800	10
391	20230530	133100	37169330	16770	16770	16770	16770	0
392	20230530	133000	37169330	16770	16770	16770	16770	0
393	20230530	132900	37169330	16770	16770	16770	16770	0
394	20230530	132800	37169330	16770	16770	16770	16770	0
395	20230530	132700	37169330	16770	16770	16770	16770	0
396	20230530	132600	37169330	16770	16770	16770	16770	0
397	20230530	132500	37169330	16770	16770	16770	16770	90
398	20230530	132400	35660030	16800	16800	16800	16800	0
399	20230530	132300	35660030	16800	16800	16800	16800	0
400	20230530	132200	35660030	16800	16800	16800	16800	0
401	20230530	132100	35660030	16800	16800	16800	16800	0
402	20230530	132000	35660030	16800	16800	16800	16800	0
403	20230530	131900	35660030	16800	16800	16800	16800	10
404	20230530	131800	35492030	16800	16800	16800	16800	0
405	20230530	131700	35492030	16800	16800	16800	16800	0
406	20230530	131600	35492030	16800	16800	16800	16800	0
407	20230530	131500	35492030	16800	16800	16800	16800	0
408	20230530	131400	35492030	16800	16800	16800	16800	0
409	20230530	131300	35492030	16800	16800	16800	16800	0
410	20230530	131200	35492030	16800	16800	16800	16800	0
411	20230530	131100	35492030	16800	16800	16800	16800	78
412	20230530	131000	34181630	16800	16800	16800	16800	0
413	20230530	130900	34181630	16800	16800	16800	16800	0
414	20230530	130800	34181630	16800	16800	16800	16800	0
415	20230530	130700	34181630	16800	16800	16800	16800	0
416	20230530	130600	34181630	16800	16800	16800	16800	5
417	20230530	130500	34097630	16800	16800	16800	16800	0
418	20230530	130400	34097630	16800	16800	16800	16800	0
419	20230530	130300	34097630	16800	16800	16800	16800	0
420	20230530	130200	34097630	16800	16800	16800	16800	0
421	20230530	130100	34097630	16800	16800	16800	16800	0
422	20230530	130000	34097630	16800	16800	16800	16800	1
423	20230530	125900	34080830	16800	16800	16800	16800	0
424	20230530	125800	34080830	16800	16800	16800	16800	0
425	20230530	125700	34080830	16800	16800	16800	16800	1
426	20230530	125600	34064030	16770	16780	16780	16770	47
427	20230530	125500	33275740	16790	16790	16790	16790	0
428	20230530	125400	33275740	16790	16790	16790	16790	0
429	20230530	125300	33275740	16790	16790	16790	16790	0
430	20230530	125200	33275740	16790	16790	16790	16790	11
431	20230530	125100	33091050	16800	16800	16800	16800	0
432	20230530	125000	33091050	16800	16800	16800	16800	0
433	20230530	124900	33091050	16800	16800	16800	16800	1
434	20230530	124800	33074250	16800	16790	16800	16790	90
435	20230530	124700	31563140	16780	16780	16780	16780	0
436	20230530	124600	31563140	16780	16780	16780	16780	8
437	20230530	124500	31428900	16780	16780	16780	16780	5
438	20230530	124400	31345000	16780	16780	16780	16780	5
439	20230530	124300	31261100	16790	16790	16790	16790	0
440	20230530	124200	31261100	16790	16790	16790	16790	25
441	20230530	124100	30841350	16790	16790	16790	16790	0
442	20230530	124000	30841350	16790	16790	16790	16790	0
443	20230530	123900	30841350	16790	16790	16790	16790	0
444	20230530	123800	30841350	16790	16790	16790	16790	0
445	20230530	123700	30841350	16790	16790	16790	16790	0
446	20230530	123600	30841350	16790	16790	16790	16790	0
447	20230530	123500	30841350	16790	16790	16790	16790	0
448	20230530	123400	30841350	16790	16790	16790	16790	0
449	20230530	123300	30841350	16790	16790	16790	16790	0
450	20230530	123200	30841350	16790	16790	16790	16790	0
451	20230530	123100	30841350	16790	16790	16790	16790	0
452	20230530	123000	30841350	16790	16790	16790	16790	0
453	20230530	122900	30841350	16790	16790	16790	16790	0
454	20230530	122800	30841350	16790	16790	16790	16790	1
455	20230530	122700	30824560	16790	16790	16790	16790	0
456	20230530	122600	30824560	16790	16790	16790	16790	5
457	20230530	122500	30740610	16780	16780	16780	16780	0
458	20230530	122400	30740610	16780	16780	16780	16780	7
459	20230530	122300	30623150	16770	16770	16770	16770	0
460	20230530	122200	30623150	16770	16770	16770	16770	0
461	20230530	122100	30623150	16770	16770	16770	16770	0
462	20230530	122000	30623150	16770	16770	16770	16770	0
463	20230530	121900	30623150	16770	16770	16770	16770	0
464	20230530	121800	30623150	16770	16770	16770	16770	0
465	20230530	121700	30623150	16770	16770	16770	16770	0
466	20230530	121600	30623150	16770	16770	16770	16770	0
467	20230530	121500	30623150	16770	16770	16770	16770	10
468	20230530	121400	30455450	16770	16770	16770	16770	0
469	20230530	121300	30455450	16770	16770	16770	16770	0
470	20230530	121200	30455450	16770	16770	16770	16770	0
471	20230530	121100	30455450	16770	16770	16770	16770	0
472	20230530	121000	30455450	16770	16770	16770	16770	0
473	20230530	120900	30455450	16770	16770	16770	16770	0
474	20230530	120800	30455450	16770	16770	16770	16770	0
475	20230530	120700	30455450	16770	16770	16770	16770	0
476	20230530	120600	30455450	16770	16770	16770	16770	0
477	20230530	120500	30455450	16770	16770	16770	16770	0
478	20230530	120400	30455450	16770	16770	16770	16770	0
479	20230530	120300	30455450	16770	16770	16770	16770	0
480	20230530	120200	30455450	16770	16770	16770	16770	0
481	20230530	120100	30455450	16770	16770	16770	16770	36
482	20230530	120000	29851730	16780	16780	16780	16780	0
483	20230530	115900	29851730	16780	16780	16780	16780	0
484	20230530	115800	29851730	16780	16780	16780	16780	0
485	20230530	115700	29851730	16780	16780	16780	16780	0
486	20230530	115600	29851730	16780	16780	16780	16780	0
487	20230530	115500	29851730	16780	16780	16780	16780	0
488	20230530	115400	29851730	16780	16780	16780	16780	0
489	20230530	115300	29851730	16780	16780	16780	16780	0
490	20230530	115200	29851730	16780	16780	16780	16780	90
491	20230530	115100	28341530	16780	16780	16780	16780	200
492	20230530	115000	24985530	16780	16780	16780	16780	0
493	20230530	114900	24985530	16780	16780	16780	16780	0
494	20230530	114800	24985530	16780	16780	16780	16780	0
495	20230530	114700	24985530	16780	16780	16780	16780	0
496	20230530	114600	24985530	16780	16780	16780	16780	0
497	20230530	114500	24985530	16780	16780	16780	16780	0
498	20230530	114400	24985530	16780	16780	16780	16780	1
499	20230530	114300	24968750	16780	16780	16780	16780	0
500	20230530	114200	24968750	16780	16780	16780	16780	0
501	20230530	114100	24968750	16780	16780	16780	16780	0
502	20230530	114000	24968750	16780	16780	16780	16780	1
503	20230530	113900	24951970	16780	16780	16780	16780	0
504	20230530	113800	24951970	16780	16780	16780	16780	0
505	20230530	113700	24951970	16780	16780	16780	16780	0
506	20230530	113600	24951970	16780	16780	16780	16780	0
507	20230530	113500	24951970	16780	16780	16780	16780	0
508	20230530	113400	24951970	16780	16780	16780	16780	0
509	20230530	113300	24951970	16780	16780	16780	16780	0
510	20230530	113200	24951970	16780	16780	16780	16780	0
511	20230530	113100	24951970	16780	16780	16780	16780	0
512	20230530	113000	24951970	16780	16780	16780	16780	10
513	20230530	112900	24784170	16770	16770	16770	16770	0
514	20230530	112800	24784170	16770	16770	16770	16770	0
515	20230530	112700	24784170	16770	16770	16770	16770	0
516	20230530	112600	24784170	16770	16770	16770	16770	0
517	20230530	112500	24784170	16770	16770	16770	16770	0
518	20230530	112400	24784170	16770	16770	16770	16770	0
519	20230530	112300	24784170	16770	16770	16770	16770	0
520	20230530	112200	24784170	16770	16770	16770	16770	0
521	20230530	112100	24784170	16770	16770	16770	16770	0
522	20230530	112000	24784170	16770	16770	16770	16770	0
523	20230530	111900	24784170	16770	16770	16770	16770	1
524	20230530	111800	24767400	16760	16760	16760	16760	0
525	20230530	111700	24767400	16760	16760	16760	16760	0
526	20230530	111600	24767400	16760	16760	16760	16760	0
527	20230530	111500	24767400	16760	16760	16760	16760	0
528	20230530	111400	24767400	16760	16760	16760	16760	0
529	20230530	111300	24767400	16760	16760	16760	16760	0
530	20230530	111200	24767400	16760	16760	16760	16760	0
531	20230530	111100	24767400	16760	16760	16760	16760	2
532	20230530	111000	24733880	16760	16760	16760	16760	0
533	20230530	110900	24733880	16760	16760	16760	16760	0
534	20230530	110800	24733880	16760	16760	16760	16760	0
535	20230530	110700	24733880	16760	16760	16760	16760	0
536	20230530	110600	24733880	16760	16760	16760	16760	0
537	20230530	110500	24733880	16760	16760	16760	16760	0
538	20230530	110400	24733880	16760	16760	16760	16760	0
539	20230530	110300	24733880	16760	16760	16760	16760	0
540	20230530	110200	24733880	16760	16760	16760	16760	0
541	20230530	110100	24733880	16760	16760	16760	16760	0
542	20230530	110000	24733880	16760	16760	16760	16760	0
543	20230530	105900	24733880	16760	16760	16760	16760	0
544	20230530	105800	24733880	16760	16760	16760	16760	0
545	20230530	105700	24733880	16760	16760	16760	16760	0
546	20230530	105600	24733880	16760	16760	16760	16760	10
547	20230530	105500	24566280	16760	16760	16760	16760	0
548	20230530	105400	24566280	16760	16760	16760	16760	0
549	20230530	105300	24566280	16760	16760	16760	16760	0
550	20230530	105200	24566280	16760	16760	16760	16760	1
551	20230530	105100	24549520	16770	16770	16770	16770	0
552	20230530	105000	24549520	16770	16770	16770	16770	1
553	20230530	104900	24532750	16770	16760	16770	16760	12
554	20230530	104800	24331530	16760	16770	16770	16760	13
555	20230530	104700	24113550	16780	16780	16780	16780	1
556	20230530	104600	24096770	16750	16750	16750	16750	0
557	20230530	104500	24096770	16750	16750	16750	16750	0
558	20230530	104400	24096770	16750	16750	16750	16750	0
559	20230530	104300	24096770	16750	16750	16750	16750	0
560	20230530	104200	24096770	16750	16750	16750	16750	0
561	20230530	104100	24096770	16750	16750	16750	16750	0
562	20230530	104000	24096770	16750	16750	16750	16750	0
563	20230530	103900	24096770	16750	16750	16750	16750	0
564	20230530	103800	24096770	16750	16750	16750	16750	0
565	20230530	103700	24096770	16750	16750	16750	16750	0
566	20230530	103600	24096770	16750	16750	16750	16750	0
567	20230530	103500	24096770	16750	16750	16750	16750	0
568	20230530	103400	24096770	16750	16750	16750	16750	0
569	20230530	103300	24096770	16750	16750	16750	16750	0
570	20230530	103200	24096770	16750	16750	16750	16750	0
571	20230530	103100	24096770	16750	16750	16750	16750	111
572	20230530	103000	22237520	16780	16780	16780	16780	1
573	20230530	102900	22220740	16780	16780	16780	16780	1
574	20230530	102800	22203960	16750	16750	16750	16750	0
575	20230530	102700	22203960	16750	16770	16770	16750	5
576	20230530	102600	22120180	16750	16750	16750	16750	0
577	20230530	102500	22120180	16750	16750	16750	16750	0
578	20230530	102400	22120180	16750	16750	16750	16750	0
579	20230530	102300	22120180	16750	16750	16750	16750	0
580	20230530	102200	22120180	16750	16750	16750	16750	0
581	20230530	102100	22120180	16750	16750	16750	16750	0
582	20230530	102000	22120180	16750	16750	16750	16750	0
583	20230530	101900	22120180	16750	16750	16750	16750	0
584	20230530	101800	22120180	16750	16750	16750	16750	0
585	20230530	101700	22120180	16750	16750	16750	16750	0
586	20230530	101600	22120180	16750	16750	16750	16750	0
587	20230530	101500	22120180	16750	16750	16750	16750	0
588	20230530	101400	22120180	16750	16770	16770	16750	129
589	20230530	101300	19959390	16780	16780	16780	16780	0
590	20230530	101200	19959390	16780	16780	16780	16780	0
591	20230530	101100	19959390	16780	16780	16780	16780	0
592	20230530	101000	19959390	16780	16780	16780	16780	0
593	20230530	100900	19959390	16780	16780	16780	16780	0
594	20230530	100800	19959390	16780	16780	16780	16780	5
595	20230530	100700	19875490	16780	16780	16780	16780	0
596	20230530	100600	19875490	16780	16780	16780	16780	0
597	20230530	100500	19875490	16780	16780	16780	16780	0
598	20230530	100400	19875490	16780	16780	16780	16780	0
599	20230530	100300	19875490	16780	16780	16780	16780	0
600	20230530	100200	19875490	16780	16780	16780	16780	0
601	20230530	100100	19875490	16780	16780	16780	16780	0
602	20230530	100000	19875490	16780	16780	16780	16780	0
603	20230530	095900	19875490	16780	16780	16780	16780	3
604	20230530	095800	19825150	16780	16780	16780	16780	0
605	20230530	095700	19825150	16780	16780	16780	16780	100
606	20230530	095600	18147150	16780	16780	16780	16780	0
607	20230530	095500	18147150	16780	16780	16780	16780	0
608	20230530	095400	18147150	16780	16780	16780	16780	29
609	20230530	095300	17660530	16780	16780	16780	16780	0
610	20230530	095200	17660530	16780	16780	16780	16780	3
611	20230530	095100	17610190	16780	16780	16780	16780	2
612	20230530	095000	17576630	16750	16750	16750	16750	0
613	20230530	094900	17576630	16750	16750	16750	16750	0
614	20230530	094800	17576630	16750	16750	16750	16750	0
615	20230530	094700	17576630	16750	16780	16780	16750	6
616	20230530	094600	17475980	16780	16780	16780	16780	0
617	20230530	094500	17475980	16780	16780	16780	16780	0
618	20230530	094400	17475980	16780	16780	16780	16780	0
619	20230530	094300	17475980	16780	16780	16780	16780	0
620	20230530	094200	17475980	16780	16780	16780	16780	0
621	20230530	094100	17475980	16780	16780	16780	16780	0
622	20230530	094000	17475980	16780	16780	16780	16780	0
623	20230530	093900	17475980	16780	16780	16780	16780	0
624	20230530	093800	17475980	16780	16780	16780	16750	11
625	20230530	093700	17291550	16750	16780	16780	16750	21
626	20230530	093600	16939470	16750	16770	16780	16750	29
627	20230530	093500	16453280	16750	16750	16780	16750	18
628	20230530	093400	16151530	16780	16780	16780	16750	6
629	20230530	093300	16050910	16750	16780	16780	16750	12
630	20230530	093200	15849730	16750	16780	16780	16750	25
631	20230530	093100	15430590	16750	16780	16780	16750	20
632	20230530	093000	15095290	16750	16780	16780	16750	20
633	20230530	092900	14759990	16750	16750	16780	16750	13
634	20230530	092800	14542090	16780	16750	16780	16750	10
635	20230530	092700	14374470	16780	16780	16780	16740	14
636	20230530	092600	14139790	16740	16750	16780	16740	12
637	20230530	092500	13938700	16780	16780	16780	16750	10
638	20230530	092400	13771020	16750	16780	16780	16750	4
639	20230530	092300	13703960	16750	16770	16780	16750	6
640	20230530	092200	13603370	16740	16750	16780	16740	18
641	20230530	092100	13301830	16750	16780	16780	16750	4
642	20230530	092000	13234770	16750	16740	16780	16740	10
643	20230530	091900	13067170	16780	16780	16780	16780	2
644	20230530	091800	13033610	16740	16780	16780	16740	4
645	20230530	091700	12966570	16740	16740	16740	16740	2
646	20230530	091600	12933090	16780	16740	16780	16740	4
647	20230530	091500	12866050	16780	16780	16780	16730	73
648	20230530	091400	11644010	16730	16730	16730	16730	2
649	20230530	091300	11610550	16780	16780	16780	16780	1
650	20230530	091200	11593770	16780	16780	16780	16780	0
651	20230530	091100	11593770	16780	16780	16780	16780	0
652	20230530	091000	11593770	16780	16780	16780	16780	0
653	20230530	090900	11593770	16780	16780	16780	16780	0
654	20230530	090800	11593770	16780	16780	16780	16780	0
655	20230530	090700	11593770	16780	16730	16780	16730	4
656	20230530	090600	11526750	16780	16780	16780	16720	111
657	20230530	090500	9670370	16770	16780	16780	16720	356
658	20230530	090400	3699420	16780	16780	16780	16720	13
659	20230530	090300	3481600	16730	16780	16780	16730	12
660	20230530	090200	3280540	16730	16780	16780	16720	27
661	20230530	090100	2827960	16720	16730	16780	16720	14
662	20230530	090000	2593530	16780	16730	16780	16720	155