KissMeData/102460/min/candle-20230530.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230530	193500	354932590	17950	17950	17950	17950	408
3	20230530	193400	354932590	17950	17950	17950	17950	0
4	20230530	193300	354932590	17950	17950	17950	17950	0
5	20230530	193200	354932590	17950	17950	17950	17950	0
6	20230530	193100	354932590	17950	17950	17950	17950	0
7	20230530	193000	354932590	17950	17950	17950	17950	0
8	20230530	192900	354932590	17950	17950	17950	17950	0
9	20230530	192800	354932590	17950	17950	17950	17950	0
10	20230530	192700	354932590	17950	17950	17950	17950	0
11	20230530	192600	354932590	17950	17950	17950	17950	0
12	20230530	192500	354932590	17950	17950	17950	17950	0
13	20230530	192400	354932590	17950	17950	17950	17950	0
14	20230530	192300	354932590	17950	17950	17950	17950	0
15	20230530	192200	354932590	17950	17950	17950	17950	0
16	20230530	192100	354932590	17950	17950	17950	17950	0
17	20230530	192000	354932590	17950	17950	17950	17950	0
18	20230530	191900	354932590	17950	17950	17950	17950	0
19	20230530	191800	354932590	17950	17950	17950	17950	0
20	20230530	191700	354932590	17950	17950	17950	17950	0
21	20230530	191600	354932590	17950	17950	17950	17950	0
22	20230530	191500	354932590	17950	17950	17950	17950	0
23	20230530	191400	354932590	17950	17950	17950	17950	0
24	20230530	191300	354932590	17950	17950	17950	17950	0
25	20230530	191200	354932590	17950	17950	17950	17950	0
26	20230530	191100	354932590	17950	17950	17950	17950	0
27	20230530	191000	354932590	17950	17950	17950	17950	0
28	20230530	190900	354932590	17950	17950	17950	17950	0
29	20230530	190800	354932590	17950	17950	17950	17950	0
30	20230530	190700	354932590	17950	17950	17950	17950	0
31	20230530	190600	354932590	17950	17950	17950	17950	0
32	20230530	190500	354932590	17950	17950	17950	17950	408
33	20230530	190400	354932590	17950	17950	17950	17950	0
34	20230530	190300	354932590	17950	17950	17950	17950	0
35	20230530	190200	354932590	17950	17950	17950	17950	0
36	20230530	190100	354932590	17950	17950	17950	17950	0
37	20230530	190000	354932590	17950	17950	17950	17950	0
38	20230530	185900	354932590	17950	17950	17950	17950	0
39	20230530	185800	354932590	17950	17950	17950	17950	0
40	20230530	185700	354932590	17950	17950	17950	17950	0
41	20230530	185600	354932590	17950	17950	17950	17950	0
42	20230530	185500	354932590	17950	17950	17950	17950	0
43	20230530	185400	354932590	17950	17950	17950	17950	0
44	20230530	185300	354932590	17950	17950	17950	17950	0
45	20230530	185200	354932590	17950	17950	17950	17950	0
46	20230530	185100	354932590	17950	17950	17950	17950	0
47	20230530	185000	354932590	17950	17950	17950	17950	0
48	20230530	184900	354932590	17950	17950	17950	17950	0
49	20230530	184800	354932590	17950	17950	17950	17950	0
50	20230530	184700	354932590	17950	17950	17950	17950	0
51	20230530	184600	354932590	17950	17950	17950	17950	0
52	20230530	184500	354932590	17950	17950	17950	17950	0
53	20230530	184400	354932590	17950	17950	17950	17950	0
54	20230530	184300	354932590	17950	17950	17950	17950	0
55	20230530	184200	354932590	17950	17950	17950	17950	0
56	20230530	184100	354932590	17950	17950	17950	17950	0
57	20230530	184000	354932590	17950	17950	17950	17950	0
58	20230530	183900	354932590	17950	17950	17950	17950	0
59	20230530	183800	354932590	17950	17950	17950	17950	0
60	20230530	183700	354932590	17950	17950	17950	17950	0
61	20230530	183600	354932590	17950	17950	17950	17950	0
62	20230530	183500	354932590	17950	17950	17950	17950	408
63	20230530	183400	354932590	17950	17950	17950	17950	0
64	20230530	183300	354932590	17950	17950	17950	17950	0
65	20230530	183200	354932590	17950	17950	17950	17950	0
66	20230530	183100	354932590	17950	17950	17950	17950	0
67	20230530	183000	354932590	17950	17950	17950	17950	0
68	20230530	182900	354932590	17950	17950	17950	17950	0
69	20230530	182800	354932590	17950	17950	17950	17950	0
70	20230530	182700	354932590	17950	17950	17950	17950	0
71	20230530	182600	354932590	17950	17950	17950	17950	0
72	20230530	182500	354932590	17950	17950	17950	17950	0
73	20230530	182400	354932590	17950	17950	17950	17950	0
74	20230530	182300	354932590	17950	17950	17950	17950	0
75	20230530	182200	354932590	17950	17950	17950	17950	0
76	20230530	182100	354932590	17950	17950	17950	17950	0
77	20230530	182000	354932590	17950	17950	17950	17950	0
78	20230530	181900	354932590	17950	17950	17950	17950	0
79	20230530	181800	354932590	17950	17950	17950	17950	0
80	20230530	181700	354932590	17950	17950	17950	17950	0
81	20230530	181600	354932590	17950	17950	17950	17950	0
82	20230530	181500	354932590	17950	17950	17950	17950	0
83	20230530	181400	354932590	17950	17950	17950	17950	0
84	20230530	181300	354932590	17950	17950	17950	17950	0
85	20230530	181200	354932590	17950	17950	17950	17950	0
86	20230530	181100	354932590	17950	17950	17950	17950	0
87	20230530	181000	354932590	17950	17950	17950	17950	0
88	20230530	180900	354932590	17950	17950	17950	17950	0
89	20230530	180800	354932590	17950	17950	17950	17950	0
90	20230530	180700	354932590	17950	17950	17950	17950	0
91	20230530	180600	354932590	17950	17950	17950	17950	0
92	20230530	180500	354932590	17950	17950	17950	17950	408
93	20230530	180400	354932590	17950	17950	17950	17950	0
94	20230530	180300	354932590	17950	17950	17950	17950	0
95	20230530	180200	354932590	17950	17950	17950	17950	0
96	20230530	180100	354932590	17950	17950	17950	17950	0
97	20230530	180000	354932590	17950	17950	17950	17950	0
98	20230530	175900	354932590	17950	17950	17950	17950	0
99	20230530	175800	354932590	17950	17950	17950	17950	0
100	20230530	175700	354932590	17950	17950	17950	17950	0
101	20230530	175600	354932590	17950	17950	17950	17950	0
102	20230530	175500	354932590	17950	17950	17950	17950	0
103	20230530	175400	354932590	17950	17950	17950	17950	0
104	20230530	175300	354932590	17950	17950	17950	17950	0
105	20230530	175200	354932590	17950	17950	17950	17950	0
106	20230530	175100	354932590	17950	17950	17950	17950	0
107	20230530	175000	354932590	17950	17950	17950	17950	0
108	20230530	174900	354932590	17950	17950	17950	17950	0
109	20230530	174800	354932590	17950	17950	17950	17950	0
110	20230530	174700	354932590	17950	17950	17950	17950	0
111	20230530	174600	354932590	17950	17950	17950	17950	0
112	20230530	174500	354932590	17950	17950	17950	17950	0
113	20230530	174400	354932590	17950	17950	17950	17950	0
114	20230530	174300	354932590	17950	17950	17950	17950	0
115	20230530	174200	354932590	17950	17950	17950	17950	0
116	20230530	174100	354932590	17950	17950	17950	17950	0
117	20230530	174000	354932590	17950	17950	17950	17950	0
118	20230530	173900	354932590	17950	17950	17950	17950	0
119	20230530	173800	354932590	17950	17950	17950	17950	0
120	20230530	173700	354932590	17950	17950	17950	17950	0
121	20230530	173600	354932590	17950	17950	17950	17950	0
122	20230530	173500	354932590	17950	17950	17950	17950	408
123	20230530	173400	354932590	17950	17950	17950	17950	0
124	20230530	173300	354932590	17950	17950	17950	17950	0
125	20230530	173200	354932590	17950	17950	17950	17950	0
126	20230530	173100	354932590	17950	17950	17950	17950	0
127	20230530	173000	354932590	17950	17950	17950	17950	0
128	20230530	172900	354932590	17950	17950	17950	17950	0
129	20230530	172800	354932590	17950	17950	17950	17950	0
130	20230530	172700	354932590	17950	17950	17950	17950	0
131	20230530	172600	354932590	17950	17950	17950	17950	0
132	20230530	172500	354932590	17950	17950	17950	17950	0
133	20230530	172400	354932590	17950	17950	17950	17950	0
134	20230530	172300	354932590	17950	17950	17950	17950	0
135	20230530	172200	354932590	17950	17950	17950	17950	0
136	20230530	172100	354932590	17950	17950	17950	17950	0
137	20230530	172000	354932590	17950	17950	17950	17950	0
138	20230530	171900	354932590	17950	17950	17950	17950	0
139	20230530	171800	354932590	17950	17950	17950	17950	0
140	20230530	171700	354932590	17950	17950	17950	17950	0
141	20230530	171600	354932590	17950	17950	17950	17950	0
142	20230530	171500	354932590	17950	17950	17950	17950	0
143	20230530	171400	354932590	17950	17950	17950	17950	0
144	20230530	171300	354932590	17950	17950	17950	17950	0
145	20230530	171200	354932590	17950	17950	17950	17950	0
146	20230530	171100	354932590	17950	17950	17950	17950	0
147	20230530	171000	354932590	17950	17950	17950	17950	0
148	20230530	170900	354932590	17950	17950	17950	17950	0
149	20230530	170800	354932590	17950	17950	17950	17950	0
150	20230530	170700	354932590	17950	17950	17950	17950	0
151	20230530	170600	354932590	17950	17950	17950	17950	0
152	20230530	170500	354932590	17950	17950	17950	17950	408
153	20230530	170400	354932590	17950	17950	17950	17950	0
154	20230530	170300	354932590	17950	17950	17950	17950	0
155	20230530	170200	354932590	17950	17950	17950	17950	0
156	20230530	170100	354932590	17950	17950	17950	17950	0
157	20230530	170000	354932590	17950	17950	17950	17950	0
158	20230530	165900	354932590	17950	17950	17950	17950	0
159	20230530	165800	354932590	17950	17950	17950	17950	0
160	20230530	165700	354932590	17950	17950	17950	17950	0
161	20230530	165600	354932590	17950	17950	17950	17950	0
162	20230530	165500	354932590	17950	17950	17950	17950	0
163	20230530	165400	354932590	17950	17950	17950	17950	0
164	20230530	165300	354932590	17950	17950	17950	17950	0
165	20230530	165200	354932590	17950	17950	17950	17950	0
166	20230530	165100	354932590	17950	17950	17950	17950	0
167	20230530	165000	354932590	17950	17950	17950	17950	0
168	20230530	164900	354932590	17950	17950	17950	17950	0
169	20230530	164800	354932590	17950	17950	17950	17950	0
170	20230530	164700	354932590	17950	17950	17950	17950	0
171	20230530	164600	354932590	17950	17950	17950	17950	0
172	20230530	164500	354932590	17950	17950	17950	17950	0
173	20230530	164400	354932590	17950	17950	17950	17950	0
174	20230530	164300	354932590	17950	17950	17950	17950	0
175	20230530	164200	354932590	17950	17950	17950	17950	0
176	20230530	164100	354932590	17950	17950	17950	17950	0
177	20230530	164000	354932590	17950	17950	17950	17950	0
178	20230530	163900	354932590	17950	17950	17950	17950	0
179	20230530	163800	354932590	17950	17950	17950	17950	0
180	20230530	163700	354932590	17950	17950	17950	17950	0
181	20230530	163600	354932590	17950	17950	17950	17950	0
182	20230530	163500	354932590	17950	17950	17950	17950	408
183	20230530	163400	354932590	17950	17950	17950	17950	0
184	20230530	163300	354932590	17950	17950	17950	17950	0
185	20230530	163200	354932590	17950	17950	17950	17950	0
186	20230530	163100	354932590	17950	17950	17950	17950	0
187	20230530	163000	354932590	17950	17950	17950	17950	0
188	20230530	162900	354932590	17950	17950	17950	17950	0
189	20230530	162800	354932590	17950	17950	17950	17950	0
190	20230530	162700	354932590	17950	17950	17950	17950	0
191	20230530	162600	354932590	17950	17950	17950	17950	0
192	20230530	162500	354932590	17950	17950	17950	17950	0
193	20230530	162400	354932590	17950	17950	17950	17950	0
194	20230530	162300	354932590	17950	17950	17950	17950	0
195	20230530	162200	354932590	17950	17950	17950	17950	0
196	20230530	162100	354932590	17950	17950	17950	17950	0
197	20230530	162000	354932590	17950	17950	17950	17950	0
198	20230530	161900	354932590	17950	17950	17950	17950	0
199	20230530	161800	354932590	17950	17950	17950	17950	0
200	20230530	161700	354932590	17950	17950	17950	17950	0
201	20230530	161600	354932590	17950	17950	17950	17950	0
202	20230530	161500	354932590	17950	17950	17950	17950	0
203	20230530	161400	354932590	17950	17950	17950	17950	0
204	20230530	161300	354932590	17950	17950	17950	17950	0
205	20230530	161200	354932590	17950	17950	17950	17950	0
206	20230530	161100	354932590	17950	17950	17950	17950	0
207	20230530	161000	354932590	17950	17950	17950	17950	0
208	20230530	160900	354932590	17950	17950	17950	17950	0
209	20230530	160800	354932590	17950	17950	17950	17950	0
210	20230530	160700	354932590	17950	17950	17950	17950	0
211	20230530	160600	354932590	17950	17950	17950	17950	0
212	20230530	160500	354932590	17950	17950	17950	17950	408
213	20230530	160400	354932590	17950	17950	17950	17950	0
214	20230530	160300	354932590	17950	17950	17950	17950	0
215	20230530	160200	354932590	17950	17950	17950	17950	0
216	20230530	160100	354932590	17950	17950	17950	17950	0
217	20230530	160000	354932590	17950	17950	17950	17950	0
218	20230530	155900	354932590	17950	17950	17950	17950	0
219	20230530	155800	354932590	17950	17950	17950	17950	0
220	20230530	155700	354932590	17950	17950	17950	17950	0
221	20230530	155600	354932590	17950	17950	17950	17950	0
222	20230530	155500	354932590	17950	17950	17950	17950	0
223	20230530	155400	354932590	17950	17950	17950	17950	0
224	20230530	155300	354932590	17950	17950	17950	17950	0
225	20230530	155200	354932590	17950	17950	17950	17950	0
226	20230530	155100	354932590	17950	17950	17950	17950	0
227	20230530	155000	354932590	17950	17950	17950	17950	0
228	20230530	154900	354932590	17950	17950	17950	17950	0
229	20230530	154800	354932590	17950	17950	17950	17950	0
230	20230530	154700	354932590	17950	17950	17950	17950	0
231	20230530	154600	354932590	17950	17950	17950	17950	0
232	20230530	154500	354932590	17950	17950	17950	17950	0
233	20230530	154400	354932590	17950	17950	17950	17950	0
234	20230530	154300	354932590	17950	17950	17950	17950	0
235	20230530	154200	354932590	17950	17950	17950	17950	0
236	20230530	154100	354932590	17950	17950	17950	17950	0
237	20230530	154000	354932590	17950	17950	17950	17950	0
238	20230530	153900	354932590	17950	17950	17950	17950	0
239	20230530	153800	354932590	17950	17950	17950	17950	0
240	20230530	153700	354932590	17950	17950	17950	17950	0
241	20230530	153600	354932590	17950	17950	17950	17950	0
242	20230530	153500	354932590	17950	17950	17950	17950	408
243	20230530	153400	354932590	17950	17950	17950	17950	0
244	20230530	153300	354932590	17950	17950	17950	17950	0
245	20230530	153200	354932590	17950	17950	17950	17950	0
246	20230530	153100	354932590	17950	17950	17950	17950	0
247	20230530	153000	354932590	17950	17950	17950	17950	408
248	20230530	152900	347608990	18000	18000	18000	18000	0
249	20230530	152800	347608990	18000	18000	18000	18000	0
250	20230530	152700	347608990	18000	18000	18000	18000	0
251	20230530	152600	347608990	18000	18000	18000	18000	0
252	20230530	152500	347608990	18000	18000	18000	18000	0
253	20230530	152400	347608990	18000	18000	18000	18000	0
254	20230530	152300	347608990	18000	18000	18000	18000	0
255	20230530	152200	347608990	18000	18000	18000	18000	0
256	20230530	152100	347608990	18000	18000	18000	18000	0
257	20230530	152000	347608990	18000	18000	18000	18000	0
258	20230530	151900	347608990	18000	17990	18000	17980	15
259	20230530	151800	347339100	17990	17990	17990	17990	0
260	20230530	151700	347339100	17990	17950	17990	17950	85
261	20230530	151600	345811950	17990	17990	17990	17990	5
262	20230530	151500	345722000	17990	17990	17990	17990	100
263	20230530	151400	343923000	17950	17950	17950	17950	0
264	20230530	151300	343923000	17950	17950	17950	17950	0
265	20230530	151200	343923000	17950	17950	17950	17950	65
266	20230530	151100	342756250	17930	17930	17930	17930	0
267	20230530	151000	342756250	17930	17930	17930	17930	10
268	20230530	150900	342576950	17930	17960	17960	17930	278
269	20230530	150800	337587520	17960	17960	17960	17960	0
270	20230530	150700	337587520	17960	17960	17960	17960	0
271	20230530	150600	337587520	17960	17960	17960	17960	3
272	20230530	150500	337533640	18000	18000	18000	18000	0
273	20230530	150400	337533640	18000	17990	18000	17990	20
274	20230530	150300	337173820	17960	17960	17960	17960	0
275	20230530	150200	337173820	17960	17960	17960	17960	0
276	20230530	150100	337173820	17960	17960	17960	17960	0
277	20230530	150000	337173820	17960	17990	17990	17960	43
278	20230530	145900	336400280	17990	17990	17990	17990	0
279	20230530	145800	336400280	17990	17990	17990	17990	1
280	20230530	145700	336382290	18000	17990	18000	17990	22
281	20230530	145600	335986410	17990	17990	17990	17990	6
282	20230530	145500	335878470	17990	17990	17990	17990	0
283	20230530	145400	335878470	17990	17990	17990	17990	0
284	20230530	145300	335878470	17990	17990	17990	17990	0
285	20230530	145200	335878470	17990	17990	17990	17990	0
286	20230530	145100	335878470	17990	17990	17990	17990	0
287	20230530	145000	335878470	17990	17990	17990	17990	0
288	20230530	144900	335878470	17990	17990	17990	17990	29
289	20230530	144800	335356760	17990	17990	17990	17990	0
290	20230530	144700	335356760	17990	17990	17990	17990	8
291	20230530	144600	335212840	18000	18000	18000	18000	4
292	20230530	144500	335140840	17950	17950	17950	17950	29
293	20230530	144400	334620290	17950	17950	17950	17950	6
294	20230530	144300	334512590	17950	17950	17950	17950	30
295	20230530	144200	333974090	17950	17950	17950	17950	0
296	20230530	144100	333974090	17950	17950	17950	17950	0
297	20230530	144000	333974090	17950	17950	17950	17950	9
298	20230530	143900	333812540	17940	17940	17940	17940	21
299	20230530	143800	333435800	17940	17940	17940	17940	0
300	20230530	143700	333435800	17940	17940	17940	17940	179
301	20230530	143600	330224540	17950	17950	17950	17950	0
302	20230530	143500	330224540	17950	17950	17950	17950	0
303	20230530	143400	330224540	17950	17950	17950	17950	0
304	20230530	143300	330224540	17950	17950	17950	17950	1
305	20230530	143200	330206590	17940	17940	17940	17940	0
306	20230530	143100	330206590	17940	17940	17940	17940	0
307	20230530	143000	330206590	17940	17940	17940	17940	0
308	20230530	142900	330206590	17940	17940	17940	17940	0
309	20230530	142800	330206590	17940	17940	17940	17940	0
310	20230530	142700	330206590	17940	17940	17940	17940	0
311	20230530	142600	330206590	17940	17940	17940	17940	38
312	20230530	142500	329524870	17950	17950	17950	17950	0
313	20230530	142400	329524870	17950	17950	17950	17950	1
314	20230530	142300	329506920	17950	17950	17950	17950	0
315	20230530	142200	329506920	17950	17950	17950	17950	37
316	20230530	142100	328842770	17950	17950	17950	17950	17
317	20230530	142000	328537620	17950	17950	17950	17950	0
318	20230530	141900	328537620	17950	17950	17950	17950	78
319	20230530	141800	327137520	17980	17980	17980	17980	0
320	20230530	141700	327137520	17980	17980	17980	17980	10
321	20230530	141600	326957720	17980	17980	17980	17980	157
322	20230530	141500	324134860	17980	17940	17980	17940	73
323	20230530	141400	322822720	17980	17980	17980	17980	100
324	20230530	141300	321024720	18000	18000	18000	18000	0
325	20230530	141200	321024720	18000	18000	18000	18000	0
326	20230530	141100	321024720	18000	17990	18000	17990	113
327	20230530	141000	318990840	17950	17950	17950	17950	0
328	20230530	140900	318990840	17950	17950	17950	17950	0
329	20230530	140800	318990840	17950	17950	17950	17950	235
330	20230530	140700	314772590	18000	18000	18000	18000	0
331	20230530	140600	314772590	18000	18000	18000	18000	0
332	20230530	140500	314772590	18000	18000	18000	18000	100
333	20230530	140400	312972590	18000	18000	18000	18000	20
334	20230530	140300	312612590	18000	18000	18000	18000	0
335	20230530	140200	312612590	18000	18000	18000	18000	0
336	20230530	140100	312612590	18000	18000	18000	18000	3
337	20230530	140000	312558590	18000	18000	18000	18000	0
338	20230530	135900	312558590	18000	18000	18000	18000	0
339	20230530	135800	312558590	18000	18000	18000	18000	0
340	20230530	135700	312558590	18000	18000	18000	18000	0
341	20230530	135600	312558590	18000	18000	18000	18000	0
342	20230530	135500	312558590	18000	18000	18000	18000	0
343	20230530	135400	312558590	18000	18000	18000	18000	0
344	20230530	135300	312558590	18000	18000	18000	18000	0
345	20230530	135200	312558590	18000	18000	18000	18000	0
346	20230530	135100	312558590	18000	18000	18000	18000	0
347	20230530	135000	312558590	18000	18000	18000	18000	0
348	20230530	134900	312558590	18000	18000	18000	18000	0
349	20230530	134800	312558590	18000	18000	18000	18000	0
350	20230530	134700	312558590	18000	18000	18000	18000	0
351	20230530	134600	312558590	18000	18000	18000	18000	0
352	20230530	134500	312558590	18000	18000	18000	18000	0
353	20230530	134400	312558590	18000	18000	18000	18000	5
354	20230530	134300	312468590	17950	17950	17950	17950	0
355	20230530	134200	312468590	17950	17950	17950	17950	24
356	20230530	134100	312037790	17940	17940	17940	17940	2
357	20230530	134000	312001910	17940	17940	17940	17940	8
358	20230530	133900	311858390	17940	17940	17940	17940	0
359	20230530	133800	311858390	17940	17940	17940	17940	0
360	20230530	133700	311858390	17940	17940	17940	17940	89
361	20230530	133600	310261730	17950	17950	17950	17950	0
362	20230530	133500	310261730	17950	17950	17950	17950	0
363	20230530	133400	310261730	17950	17950	17950	17950	0
364	20230530	133300	310261730	17950	17950	17950	17950	0
365	20230530	133200	310261730	17950	17950	17950	17950	0
366	20230530	133100	310261730	17950	17950	17950	17950	0
367	20230530	133000	310261730	17950	17950	17950	17950	0
368	20230530	132900	310261730	17950	17950	17950	17950	4
369	20230530	132800	310189930	17950	17950	17950	17950	0
370	20230530	132700	310189930	17950	17950	17950	17950	0
371	20230530	132600	310189930	17950	17950	17950	17950	0
372	20230530	132500	310189930	17950	17950	17950	17950	0
373	20230530	132400	310189930	17950	17950	17950	17950	0
374	20230530	132300	310189930	17950	17950	17950	17950	0
375	20230530	132200	310189930	17950	17950	17950	17950	0
376	20230530	132100	310189930	17950	17950	17950	17950	0
377	20230530	132000	310189930	17950	17950	17950	17950	2
378	20230530	131900	310154030	17950	17950	17950	17950	0
379	20230530	131800	310154030	17950	17950	17950	17950	0
380	20230530	131700	310154030	17950	17950	17950	17950	0
381	20230530	131600	310154030	17950	17950	17950	17950	0
382	20230530	131500	310154030	17950	17950	17950	17950	0
383	20230530	131400	310154030	17950	17950	17950	17950	0
384	20230530	131300	310154030	17950	17950	17950	17950	0
385	20230530	131200	310154030	17950	17950	17950	17950	0
386	20230530	131100	310154030	17950	17950	17950	17950	0
387	20230530	131000	310154030	17950	17950	17950	17950	0
388	20230530	130900	310154030	17950	17950	17950	17950	0
389	20230530	130800	310154030	17950	17950	17950	17950	0
390	20230530	130700	310154030	17950	17950	17950	17950	30
391	20230530	130600	309615530	17950	17950	17950	17950	25
392	20230530	130500	309166780	17950	17950	17950	17950	0
393	20230530	130400	309166780	17950	17950	17950	17950	0
394	20230530	130300	309166780	17950	17950	17950	17950	0
395	20230530	130200	309166780	17950	17950	17950	17950	0
396	20230530	130100	309166780	17950	17950	17950	17950	0
397	20230530	130000	309166780	17950	17950	17950	17950	0
398	20230530	125900	309166780	17950	17950	17950	17950	20
399	20230530	125800	308807780	17950	17950	17950	17950	1
400	20230530	125700	308789830	17950	17950	17950	17950	0
401	20230530	125600	308789830	17950	17950	17950	17950	0
402	20230530	125500	308789830	17950	17950	17950	17950	0
403	20230530	125400	308789830	17950	17950	17950	17950	0
404	20230530	125300	308789830	17950	17950	17950	17950	0
405	20230530	125200	308789830	17950	17950	17950	17950	0
406	20230530	125100	308789830	17950	17950	17950	17950	0
407	20230530	125000	308789830	17950	17950	17950	17950	5
408	20230530	124900	308700080	17900	17900	17900	17900	0
409	20230530	124800	308700080	17900	17900	17900	17900	0
410	20230530	124700	308700080	17900	17900	17900	17900	0
411	20230530	124600	308700080	17900	17900	17900	17900	0
412	20230530	124500	308700080	17900	17910	17910	17900	11
413	20230530	124400	308503140	17900	17900	17900	17900	0
414	20230530	124300	308503140	17900	17900	17900	17900	0
415	20230530	124200	308503140	17900	17940	17940	17900	500
416	20230530	124100	299548870	17950	17950	17950	17950	0
417	20230530	124000	299548870	17950	17950	17950	17950	0
418	20230530	123900	299548870	17950	17950	17950	17950	0
419	20230530	123800	299548870	17950	17950	17950	17950	0
420	20230530	123700	299548870	17950	17950	17950	17950	0
421	20230530	123600	299548870	17950	17960	17960	17950	37
422	20230530	123500	298884400	18000	18000	18000	18000	0
423	20230530	123400	298884400	18000	18000	18000	18000	0
424	20230530	123300	298884400	18000	18000	18000	18000	2
425	20230530	123200	298848400	17930	17930	17930	17930	0
426	20230530	123100	298848400	17930	17930	17930	17930	2
427	20230530	123000	298812540	18000	18000	18000	18000	0
428	20230530	122900	298812540	18000	18000	18000	18000	0
429	20230530	122800	298812540	18000	17920	18000	17920	12
430	20230530	122700	298597410	18000	18000	18000	18000	3
431	20230530	122600	298543410	18000	18000	18000	18000	7
432	20230530	122500	298417410	18000	18000	18000	18000	290
433	20230530	122400	293197410	18000	18000	18000	18000	0
434	20230530	122300	293197410	18000	18000	18000	18000	16
435	20230530	122200	292909410	17990	17990	17990	17990	43
436	20230530	122100	292135840	17990	17990	17990	17990	85
437	20230530	122000	290606690	17910	17910	17910	17910	0
438	20230530	121900	290606690	17910	17910	17910	17910	30
439	20230530	121800	290069390	17910	17910	17910	17910	0
440	20230530	121700	290069390	17910	17910	17910	17910	0
441	20230530	121600	290069390	17910	17910	17910	17910	16
442	20230530	121500	289782830	17910	17910	17910	17910	0
443	20230530	121400	289782830	17910	17910	17910	17910	0
444	20230530	121300	289782830	17910	17910	17910	17910	0
445	20230530	121200	289782830	17910	17910	17910	17910	0
446	20230530	121100	289782830	17910	17910	17910	17910	0
447	20230530	121000	289782830	17910	17910	17910	17910	0
448	20230530	120900	289782830	17910	17910	17910	17910	0
449	20230530	120800	289782830	17910	17910	17910	17910	0
450	20230530	120700	289782830	17910	17910	17910	17910	0
451	20230530	120600	289782830	17910	17910	17910	17910	0
452	20230530	120500	289782830	17910	17910	17910	17910	0
453	20230530	120400	289782830	17910	17910	17910	17910	0
454	20230530	120300	289782830	17910	17910	17910	17910	0
455	20230530	120200	289782830	17910	17910	17910	17910	0
456	20230530	120100	289782830	17910	17910	17910	17910	0
457	20230530	120000	289782830	17910	17910	17910	17910	0
458	20230530	115900	289782830	17910	17910	17910	17910	0
459	20230530	115800	289782830	17910	17910	17910	17910	0
460	20230530	115700	289782830	17910	17910	17910	17910	0
461	20230530	115600	289782830	17910	17910	17910	17910	0
462	20230530	115500	289782830	17910	17910	17910	17910	1
463	20230530	115400	289764920	18000	18000	18000	18000	0
464	20230530	115300	289764920	18000	18000	18000	18000	0
465	20230530	115200	289764920	18000	18000	18000	18000	0
466	20230530	115100	289764920	18000	17990	18000	17990	426
467	20230530	115000	282097920	18010	18010	18010	18010	0
468	20230530	114900	282097920	18010	18010	18010	18010	0
469	20230530	114800	282097920	18010	18010	18010	18010	0
470	20230530	114700	282097920	18010	18010	18010	18010	0
471	20230530	114600	282097920	18010	18010	18010	18010	0
472	20230530	114500	282097920	18010	18010	18010	18010	0
473	20230530	114400	282097920	18010	18010	18010	18010	0
474	20230530	114300	282097920	18010	18010	18010	18010	0
475	20230530	114200	282097920	18010	18010	18010	18010	0
476	20230530	114100	282097920	18010	18010	18010	18010	1
477	20230530	114000	282079910	17910	17910	17910	17910	28
478	20230530	113900	281578430	18010	18010	18010	18010	20
479	20230530	113800	281218230	18010	18010	18010	18010	0
480	20230530	113700	281218230	18010	18010	18010	18010	0
481	20230530	113600	281218230	18010	18010	18010	18010	1
482	20230530	113500	281200220	17910	17910	17910	17910	0
483	20230530	113400	281200220	17910	17910	17910	17910	0
484	20230530	113300	281200220	17910	17910	17910	17910	0
485	20230530	113200	281200220	17910	17910	17910	17910	0
486	20230530	113100	281200220	17910	17910	17910	17910	0
487	20230530	113000	281200220	17910	17910	17910	17910	0
488	20230530	112900	281200220	17910	17910	17910	17910	0
489	20230530	112800	281200220	17910	17910	17910	17910	0
490	20230530	112700	281200220	17910	17910	17910	17910	0
491	20230530	112600	281200220	17910	17910	17910	17910	0
492	20230530	112500	281200220	17910	17910	17910	17910	0
493	20230530	112400	281200220	17910	17910	17910	17910	0
494	20230530	112300	281200220	17910	17910	17910	17910	0
495	20230530	112200	281200220	17910	17910	17910	17910	0
496	20230530	112100	281200220	17910	17910	17910	17910	0
497	20230530	112000	281200220	17910	17910	17910	17910	4
498	20230530	111900	281128580	18010	17980	18010	17980	61
499	20230530	111800	280031070	18010	18010	18010	18010	0
500	20230530	111700	280031070	18010	18010	18010	18010	0
501	20230530	111600	280031070	18010	18010	18010	18010	0
502	20230530	111500	280031070	18010	18010	18010	18010	0
503	20230530	111400	280031070	18010	18010	18010	18010	0
504	20230530	111300	280031070	18010	18010	18010	18010	1
505	20230530	111200	280013060	17860	18000	18020	17860	561
506	20230530	111100	269927910	18000	17950	18020	17950	1692
507	20230530	111000	239491970	17950	17890	17950	17850	62
508	20230530	110900	238384800	17850	17850	17850	17850	0
509	20230530	110800	238384800	17850	17850	17850	17850	0
510	20230530	110700	238384800	17850	17850	17850	17850	0
511	20230530	110600	238384800	17850	17850	17850	17850	0
512	20230530	110500	238384800	17850	17900	17900	17850	800
513	20230530	110400	224086750	17870	17870	17870	17870	0
514	20230530	110300	224086750	17870	17870	17870	17870	0
515	20230530	110200	224086750	17870	17880	17880	17870	100
516	20230530	110100	222299060	17850	17850	17850	17850	0
517	20230530	110000	222299060	17850	17850	17850	17850	0
518	20230530	105900	222299060	17850	17850	17850	17850	0
519	20230530	105800	222299060	17850	17910	17910	17850	2000
520	20230530	105700	186555070	17920	17920	17920	17920	31
521	20230530	105600	185999550	17920	17920	17920	17920	1
522	20230530	105500	185981630	17900	17900	17900	17900	0
523	20230530	105400	185981630	17900	17900	17900	17900	30
524	20230530	105300	185444630	17920	17920	17920	17920	10
525	20230530	105200	185265430	17910	17910	17910	17910	0
526	20230530	105100	185265430	17910	17910	17910	17910	10
527	20230530	105000	185086330	17920	17920	17920	17920	0
528	20230530	104900	185086330	17920	17920	17920	17920	1174
529	20230530	104800	164048250	17920	17920	17920	17920	136
530	20230530	104700	161611130	17920	17940	17940	17920	1050
531	20230530	104600	142791650	17950	17950	17950	17950	0
532	20230530	104500	142791650	17950	17950	17950	17950	0
533	20230530	104400	142791650	17950	17950	17950	17950	0
534	20230530	104300	142791650	17950	17950	17950	17950	3
535	20230530	104200	142737800	17950	17950	17950	17950	1
536	20230530	104100	142719850	17960	17960	17960	17960	0
537	20230530	104000	142719850	17960	17960	17960	17960	0
538	20230530	103900	142719850	17960	17960	17960	17960	0
539	20230530	103800	142719850	17960	17960	17960	17960	1
540	20230530	103700	142701890	17960	17960	17960	17960	3
541	20230530	103600	142648010	17960	17960	17960	17960	3
542	20230530	103500	142594130	17960	17960	17960	17960	135
543	20230530	103400	140169530	17960	17960	17960	17960	2
544	20230530	103300	140133610	17960	17960	17960	17960	0
545	20230530	103200	140133610	17960	17960	17960	17960	40
546	20230530	103100	139415210	17960	17960	17960	17960	284
547	20230530	103000	134314570	17950	17950	17950	17950	21
548	20230530	102900	133937620	17960	17960	17960	17960	0
549	20230530	102800	133937620	17960	17960	17960	17960	0
550	20230530	102700	133937620	17960	17960	17960	17960	0
551	20230530	102600	133937620	17960	17960	17960	17960	2
552	20230530	102500	133901700	17960	17960	17960	17960	0
553	20230530	102400	133901700	17960	17960	17960	17960	397
554	20230530	102300	126771580	17960	17960	17970	17960	765
555	20230530	102200	113032170	17960	17960	17960	17960	5
556	20230530	102100	112942370	17960	17960	17960	17960	0
557	20230530	102000	112942370	17960	17960	17960	17960	55
558	20230530	101900	111954570	17960	17960	17960	17960	0
559	20230530	101800	111954570	17960	17960	17960	17960	0
560	20230530	101700	111954570	17960	17960	17960	17960	130
561	20230530	101600	109619770	17970	17970	17970	17970	0
562	20230530	101500	109619770	17970	17970	17970	17970	1
563	20230530	101400	109601800	17970	17970	17970	17970	51
564	20230530	101300	108685330	17970	17950	17970	17950	499
565	20230530	101200	99722900	17960	17960	17960	17960	0
566	20230530	101100	99722900	17960	17960	17960	17960	151
567	20230530	101000	97010940	17960	17960	17960	17960	16
568	20230530	100900	96723580	17960	17960	17960	17960	0
569	20230530	100800	96723580	17960	17960	17960	17960	0
570	20230530	100700	96723580	17960	17960	17960	17960	0
571	20230530	100600	96723580	17960	17960	17960	17960	0
572	20230530	100500	96723580	17960	17960	17960	17960	0
573	20230530	100400	96723580	17960	17940	17960	17940	107
574	20230530	100300	94803860	17940	17940	17940	17940	30
575	20230530	100200	94265660	17920	17920	17920	17920	0
576	20230530	100100	94265660	17920	17920	17920	17920	0
577	20230530	100000	94265660	17920	17920	17920	17920	0
578	20230530	095900	94265660	17920	17920	17920	17920	0
579	20230530	095800	94265660	17920	17920	17920	17920	50
580	20230530	095700	93369660	17920	17920	17920	17920	0
581	20230530	095600	93369660	17920	17920	17920	17920	0
582	20230530	095500	93369660	17920	17920	17920	17920	4
583	20230530	095400	93297980	17920	17920	17920	17920	0
584	20230530	095300	93297980	17920	17950	17950	17920	50
585	20230530	095200	92401680	17970	17970	17970	17970	13
586	20230530	095100	92168070	17970	17970	17970	17970	250
587	20230530	095000	87675570	17970	17970	17970	17970	0
588	20230530	094900	87675570	17970	17970	17970	17970	1
589	20230530	094800	87657600	17900	17900	17900	17900	263
590	20230530	094700	82949900	17900	17900	17900	17900	23
591	20230530	094600	82538200	17900	17900	17900	17900	0
592	20230530	094500	82538200	17900	17900	17900	17900	0
593	20230530	094400	82538200	17900	17900	17900	17900	0
594	20230530	094300	82538200	17900	17900	17900	17900	17
595	20230530	094200	82233900	17900	17900	17900	17900	0
596	20230530	094100	82233900	17900	17900	17900	17900	6
597	20230530	094000	82126500	17900	17900	17900	17900	2
598	20230530	093900	82090700	17870	17870	17870	17870	285
599	20230530	093800	76997750	17870	17870	17870	17870	12
600	20230530	093700	76783310	17870	17870	17870	17870	4
601	20230530	093600	76711830	17850	17850	17850	17850	0
602	20230530	093500	76711830	17850	17860	17860	17850	191
603	20230530	093400	73301900	17860	17870	17870	17860	30
604	20230530	093300	72766050	17870	17870	17870	17870	45
605	20230530	093200	71961900	17900	17900	17900	17900	5
606	20230530	093100	71872400	17880	17870	17880	17870	11
607	20230530	093000	71675730	17870	17870	17870	17870	1
608	20230530	092900	71657860	17850	17850	17850	17850	71
609	20230530	092800	70390510	17850	17850	17850	17850	0
610	20230530	092700	70390510	17850	17850	17850	17850	0
611	20230530	092600	70390510	17850	17850	17850	17850	0
612	20230530	092500	70390510	17850	17850	17850	17850	100
613	20230530	092400	68605510	17850	17850	17850	17850	0
614	20230530	092300	68605510	17850	17850	17850	17850	0
615	20230530	092200	68605510	17850	17850	17850	17850	0
616	20230530	092100	68605510	17850	17860	17860	17850	16
617	20230530	092000	68319890	17850	17850	17850	17850	0
618	20230530	091900	68319890	17850	17850	17850	17820	338
619	20230530	091800	62287070	17880	17860	17880	17850	199
620	20230530	091700	58731430	17880	17900	17900	17880	620
621	20230530	091600	47644050	17910	17910	17910	17910	87
622	20230530	091500	46085880	17910	17910	17910	17910	70
623	20230530	091400	44832180	17910	17910	17910	17910	0
624	20230530	091300	44832180	17910	17910	17910	17910	0
625	20230530	091200	44832180	17910	17900	17910	17900	601
626	20230530	091100	34069270	17900	17920	17920	17900	612
627	20230530	091000	23107840	17920	17960	17960	17920	453
628	20230530	090900	14986140	17970	17970	17970	17970	1
629	20230530	090800	14968170	18040	17950	18040	17950	15
630	20230530	090700	14697870	17950	17950	17950	17950	0
631	20230530	090600	14697870	17950	17950	17950	17950	293
632	20230530	090500	9438520	17960	17960	17960	17960	50
633	20230530	090400	8540520	17980	17980	17980	17980	2
634	20230530	090300	8504560	17980	17950	17980	17950	212
635	20230530	090200	4696160	17980	17980	17980	17980	5
636	20230530	090100	4606260	17930	17930	17930	17930	80
637	20230530	090000	3171860	17930	17920	17930	17920	177