KissMeData/039860/min/candle-20230530.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230530	181500	148946390	5050	5050	5050	5050	1722
3	20230530	181400	148946390	5050	5050	5050	5050	0
4	20230530	181300	148946390	5050	5050	5050	5050	0
5	20230530	181200	148946390	5050	5050	5050	5050	0
6	20230530	181100	148946390	5050	5050	5050	5050	0
7	20230530	181000	148946390	5050	5050	5050	5050	0
8	20230530	180900	148946390	5050	5050	5050	5050	0
9	20230530	180800	148946390	5050	5050	5050	5050	0
10	20230530	180700	148946390	5050	5050	5050	5050	0
11	20230530	180600	148946390	5050	5050	5050	5050	0
12	20230530	180500	148946390	5050	5050	5050	5050	0
13	20230530	180400	148946390	5050	5050	5050	5050	0
14	20230530	180300	148946390	5050	5050	5050	5050	0
15	20230530	180200	148946390	5050	5050	5050	5050	0
16	20230530	180100	148946390	5050	5050	5050	5050	0
17	20230530	180000	148946390	5050	5050	5050	5050	0
18	20230530	175900	148946390	5050	5050	5050	5050	0
19	20230530	175800	148946390	5050	5050	5050	5050	0
20	20230530	175700	148946390	5050	5050	5050	5050	0
21	20230530	175600	148946390	5050	5050	5050	5050	0
22	20230530	175500	148946390	5050	5050	5050	5050	0
23	20230530	175400	148946390	5050	5050	5050	5050	0
24	20230530	175300	148946390	5050	5050	5050	5050	0
25	20230530	175200	148946390	5050	5050	5050	5050	0
26	20230530	175100	148946390	5050	5050	5050	5050	0
27	20230530	175000	148946390	5050	5050	5050	5050	0
28	20230530	174900	148946390	5050	5050	5050	5050	0
29	20230530	174800	148946390	5050	5050	5050	5050	0
30	20230530	174700	148946390	5050	5050	5050	5050	0
31	20230530	174600	148946390	5050	5050	5050	5050	0
32	20230530	174500	148946390	5050	5050	5050	5050	1722
33	20230530	174400	148946390	5050	5050	5050	5050	0
34	20230530	174300	148946390	5050	5050	5050	5050	0
35	20230530	174200	148946390	5050	5050	5050	5050	0
36	20230530	174100	148946390	5050	5050	5050	5050	0
37	20230530	174000	148946390	5050	5050	5050	5050	0
38	20230530	173900	148946390	5050	5050	5050	5050	0
39	20230530	173800	148946390	5050	5050	5050	5050	0
40	20230530	173700	148946390	5050	5050	5050	5050	0
41	20230530	173600	148946390	5050	5050	5050	5050	0
42	20230530	173500	148946390	5050	5050	5050	5050	0
43	20230530	173400	148946390	5050	5050	5050	5050	0
44	20230530	173300	148946390	5050	5050	5050	5050	0
45	20230530	173200	148946390	5050	5050	5050	5050	0
46	20230530	173100	148946390	5050	5050	5050	5050	0
47	20230530	173000	148946390	5050	5050	5050	5050	0
48	20230530	172900	148946390	5050	5050	5050	5050	0
49	20230530	172800	148946390	5050	5050	5050	5050	0
50	20230530	172700	148946390	5050	5050	5050	5050	0
51	20230530	172600	148946390	5050	5050	5050	5050	0
52	20230530	172500	148946390	5050	5050	5050	5050	0
53	20230530	172400	148946390	5050	5050	5050	5050	0
54	20230530	172300	148946390	5050	5050	5050	5050	0
55	20230530	172200	148946390	5050	5050	5050	5050	0
56	20230530	172100	148946390	5050	5050	5050	5050	0
57	20230530	172000	148946390	5050	5050	5050	5050	0
58	20230530	171900	148946390	5050	5050	5050	5050	0
59	20230530	171800	148946390	5050	5050	5050	5050	0
60	20230530	171700	148946390	5050	5050	5050	5050	0
61	20230530	171600	148946390	5050	5050	5050	5050	0
62	20230530	171500	148946390	5050	5050	5050	5050	1722
63	20230530	171400	148946390	5050	5050	5050	5050	0
64	20230530	171300	148946390	5050	5050	5050	5050	0
65	20230530	171200	148946390	5050	5050	5050	5050	0
66	20230530	171100	148946390	5050	5050	5050	5050	0
67	20230530	171000	148946390	5050	5050	5050	5050	0
68	20230530	170900	148946390	5050	5050	5050	5050	0
69	20230530	170800	148946390	5050	5050	5050	5050	0
70	20230530	170700	148946390	5050	5050	5050	5050	0
71	20230530	170600	148946390	5050	5050	5050	5050	0
72	20230530	170500	148946390	5050	5050	5050	5050	0
73	20230530	170400	148946390	5050	5050	5050	5050	0
74	20230530	170300	148946390	5050	5050	5050	5050	0
75	20230530	170200	148946390	5050	5050	5050	5050	0
76	20230530	170100	148946390	5050	5050	5050	5050	0
77	20230530	170000	148946390	5050	5050	5050	5050	0
78	20230530	165900	148946390	5050	5050	5050	5050	0
79	20230530	165800	148946390	5050	5050	5050	5050	0
80	20230530	165700	148946390	5050	5050	5050	5050	0
81	20230530	165600	148946390	5050	5050	5050	5050	0
82	20230530	165500	148946390	5050	5050	5050	5050	0
83	20230530	165400	148946390	5050	5050	5050	5050	0
84	20230530	165300	148946390	5050	5050	5050	5050	0
85	20230530	165200	148946390	5050	5050	5050	5050	0
86	20230530	165100	148946390	5050	5050	5050	5050	0
87	20230530	165000	148946390	5050	5050	5050	5050	0
88	20230530	164900	148946390	5050	5050	5050	5050	0
89	20230530	164800	148946390	5050	5050	5050	5050	0
90	20230530	164700	148946390	5050	5050	5050	5050	0
91	20230530	164600	148946390	5050	5050	5050	5050	0
92	20230530	164500	148946390	5050	5050	5050	5050	1722
93	20230530	164400	148946390	5050	5050	5050	5050	0
94	20230530	164300	148946390	5050	5050	5050	5050	0
95	20230530	164200	148946390	5050	5050	5050	5050	0
96	20230530	164100	148946390	5050	5050	5050	5050	0
97	20230530	164000	148946390	5050	5050	5050	5050	0
98	20230530	163900	148946390	5050	5050	5050	5050	0
99	20230530	163800	148946390	5050	5050	5050	5050	0
100	20230530	163700	148946390	5050	5050	5050	5050	0
101	20230530	163600	148946390	5050	5050	5050	5050	0
102	20230530	163500	148946390	5050	5050	5050	5050	0
103	20230530	163400	148946390	5050	5050	5050	5050	0
104	20230530	163300	148946390	5050	5050	5050	5050	0
105	20230530	163200	148946390	5050	5050	5050	5050	0
106	20230530	163100	148946390	5050	5050	5050	5050	0
107	20230530	163000	148946390	5050	5050	5050	5050	0
108	20230530	162900	148946390	5050	5050	5050	5050	0
109	20230530	162800	148946390	5050	5050	5050	5050	0
110	20230530	162700	148946390	5050	5050	5050	5050	0
111	20230530	162600	148946390	5050	5050	5050	5050	0
112	20230530	162500	148946390	5050	5050	5050	5050	0
113	20230530	162400	148946390	5050	5050	5050	5050	0
114	20230530	162300	148946390	5050	5050	5050	5050	0
115	20230530	162200	148946390	5050	5050	5050	5050	0
116	20230530	162100	148946390	5050	5050	5050	5050	0
117	20230530	162000	148946390	5050	5050	5050	5050	0
118	20230530	161900	148946390	5050	5050	5050	5050	0
119	20230530	161800	148946390	5050	5050	5050	5050	0
120	20230530	161700	148946390	5050	5050	5050	5050	0
121	20230530	161600	148946390	5050	5050	5050	5050	0
122	20230530	161500	148946390	5050	5050	5050	5050	1722
123	20230530	161400	148946390	5050	5050	5050	5050	0
124	20230530	161300	148946390	5050	5050	5050	5050	0
125	20230530	161200	148946390	5050	5050	5050	5050	0
126	20230530	161100	148946390	5050	5050	5050	5050	0
127	20230530	161000	148946390	5050	5050	5050	5050	0
128	20230530	160900	148946390	5050	5050	5050	5050	0
129	20230530	160800	148946390	5050	5050	5050	5050	0
130	20230530	160700	148946390	5050	5050	5050	5050	0
131	20230530	160600	148946390	5050	5050	5050	5050	0
132	20230530	160500	148946390	5050	5050	5050	5050	0
133	20230530	160400	148946390	5050	5050	5050	5050	0
134	20230530	160300	148946390	5050	5050	5050	5050	0
135	20230530	160200	148946390	5050	5050	5050	5050	0
136	20230530	160100	148946390	5050	5050	5050	5050	0
137	20230530	160000	148946390	5050	5050	5050	5050	0
138	20230530	155900	148946390	5050	5050	5050	5050	0
139	20230530	155800	148946390	5050	5050	5050	5050	0
140	20230530	155700	148946390	5050	5050	5050	5050	0
141	20230530	155600	148946390	5050	5050	5050	5050	0
142	20230530	155500	148946390	5050	5050	5050	5050	0
143	20230530	155400	148946390	5050	5050	5050	5050	0
144	20230530	155300	148946390	5050	5050	5050	5050	0
145	20230530	155200	148946390	5050	5050	5050	5050	0
146	20230530	155100	148946390	5050	5050	5050	5050	0
147	20230530	155000	148946390	5050	5050	5050	5050	0
148	20230530	154900	148946390	5050	5050	5050	5050	0
149	20230530	154800	148946390	5050	5050	5050	5050	0
150	20230530	154700	148946390	5050	5050	5050	5050	0
151	20230530	154600	148946390	5050	5050	5050	5050	0
152	20230530	154500	148946390	5050	5050	5050	5050	1722
153	20230530	154400	148946390	5050	5050	5050	5050	0
154	20230530	154300	148946390	5050	5050	5050	5050	0
155	20230530	154200	148946390	5050	5050	5050	5050	0
156	20230530	154100	148946390	5050	5050	5050	5050	0
157	20230530	154000	148946390	5050	5050	5050	5050	0
158	20230530	153900	148946390	5050	5050	5050	5050	0
159	20230530	153800	148946390	5050	5050	5050	5050	0
160	20230530	153700	148946390	5050	5050	5050	5050	0
161	20230530	153600	148946390	5050	5050	5050	5050	0
162	20230530	153500	148946390	5050	5050	5050	5050	0
163	20230530	153400	148946390	5050	5050	5050	5050	0
164	20230530	153300	148946390	5050	5050	5050	5050	0
165	20230530	153200	148946390	5050	5050	5050	5050	0
166	20230530	153100	148946390	5050	5050	5050	5050	0
167	20230530	153000	148946390	5050	5050	5050	5050	1722
168	20230530	152900	140250290	5050	5050	5050	5050	0
169	20230530	152800	140250290	5050	5050	5050	5050	0
170	20230530	152700	140250290	5050	5050	5050	5050	0
171	20230530	152600	140250290	5050	5050	5050	5050	0
172	20230530	152500	140250290	5050	5050	5050	5050	0
173	20230530	152400	140250290	5050	5050	5050	5050	0
174	20230530	152300	140250290	5050	5050	5050	5050	0
175	20230530	152200	140250290	5050	5050	5050	5050	0
176	20230530	152100	140250290	5050	5050	5050	5050	0
177	20230530	152000	140250290	5050	5050	5050	5050	0
178	20230530	151900	140250290	5050	5050	5050	5050	21
179	20230530	151800	140144240	5050	5050	5050	5050	19
180	20230530	151700	140048290	5050	5050	5050	5050	0
181	20230530	151600	140048290	5050	5050	5050	5050	19
182	20230530	151500	139952340	5050	5050	5050	5050	10
183	20230530	151400	139901840	5040	5040	5040	5040	603
184	20230530	151300	136862720	5040	5040	5040	5040	103
185	20230530	151200	136343600	5040	5040	5040	5030	254
186	20230530	151100	135064590	5040	5040	5040	5040	7
187	20230530	151000	135029310	5040	5040	5040	5040	854
188	20230530	150900	130725150	5030	5030	5040	5030	142
189	20230530	150800	130010880	5040	5040	5040	5040	31
190	20230530	150700	129854640	5040	5040	5040	5040	0
191	20230530	150600	129854640	5040	5040	5040	5040	0
192	20230530	150500	129854640	5040	5040	5040	5040	105
193	20230530	150400	129325440	5040	5040	5040	5040	7
194	20230530	150300	129290160	5030	5030	5030	5030	0
195	20230530	150200	129290160	5030	5030	5030	5030	0
196	20230530	150100	129290160	5030	5030	5030	5030	0
197	20230530	150000	129290160	5030	5030	5030	5030	0
198	20230530	145900	129290160	5030	5040	5040	5030	101
199	20230530	145800	128782110	5040	5040	5040	5040	0
200	20230530	145700	128782110	5040	5040	5040	5040	0
201	20230530	145600	128782110	5040	5040	5040	5040	0
202	20230530	145500	128782110	5040	5040	5040	5040	0
203	20230530	145400	128782110	5040	5040	5040	5040	100
204	20230530	145300	128278110	5040	5040	5040	5040	250
205	20230530	145200	127018110	5040	5040	5040	5040	21
206	20230530	145100	126912270	5040	5040	5040	5040	1
207	20230530	145000	126907230	5040	5040	5040	5040	0
208	20230530	144900	126907230	5040	5040	5040	5040	195
209	20230530	144800	125924430	5040	5040	5040	5040	0
210	20230530	144700	125924430	5040	5040	5040	5040	0
211	20230530	144600	125924430	5040	5040	5040	5040	1
212	20230530	144500	125919390	5050	5050	5050	5050	0
213	20230530	144400	125919390	5050	5050	5050	5050	1
214	20230530	144300	125914340	5050	5050	5050	5050	11
215	20230530	144200	125858790	5050	5050	5050	5050	0
216	20230530	144100	125858790	5050	5050	5050	5050	0
217	20230530	144000	125858790	5050	5050	5050	5050	0
218	20230530	143900	125858790	5050	5050	5050	5050	0
219	20230530	143800	125858790	5050	5050	5050	5050	0
220	20230530	143700	125858790	5050	5050	5050	5050	6
221	20230530	143600	125828490	5050	5050	5050	5050	0
222	20230530	143500	125828490	5050	5050	5050	5050	1
223	20230530	143400	125823440	5040	5040	5040	5040	0
224	20230530	143300	125823440	5040	5040	5040	5040	70
225	20230530	143200	125470640	5040	5040	5040	5040	1000
226	20230530	143100	120430640	5050	5050	5050	5050	4
227	20230530	143000	120410440	5050	5050	5050	5050	2
228	20230530	142900	120400340	5040	5040	5040	5040	179
229	20230530	142800	119498180	5050	5050	5050	5050	0
230	20230530	142700	119498180	5050	5050	5050	5050	0
231	20230530	142600	119498180	5050	5050	5050	5050	9
232	20230530	142500	119452730	5040	5040	5040	5040	0
233	20230530	142400	119452730	5040	5040	5040	5040	0
234	20230530	142300	119452730	5040	5040	5040	5040	0
235	20230530	142200	119452730	5040	5040	5040	5040	100
236	20230530	142100	118948730	5050	5050	5050	5050	0
237	20230530	142000	118948730	5050	5050	5050	5050	300
238	20230530	141900	117433730	5050	5050	5050	5050	0
239	20230530	141800	117433730	5050	5050	5050	5050	0
240	20230530	141700	117433730	5050	5050	5050	5050	0
241	20230530	141600	117433730	5050	5050	5050	5050	56
242	20230530	141500	117150930	5050	5050	5050	5050	43
243	20230530	141400	116933780	5050	5050	5050	5050	100
244	20230530	141300	116428780	5050	5050	5050	5050	0
245	20230530	141200	116428780	5050	5050	5050	5050	0
246	20230530	141100	116428780	5050	5050	5050	5050	0
247	20230530	141000	116428780	5050	5050	5050	5050	0
248	20230530	140900	116428780	5050	5050	5050	5050	0
249	20230530	140800	116428780	5050	5050	5050	5050	0
250	20230530	140700	116428780	5050	5050	5050	5050	0
251	20230530	140600	116428780	5050	5050	5050	5050	10
252	20230530	140500	116378280	5060	5060	5060	5060	0
253	20230530	140400	116378280	5060	5060	5060	5060	0
254	20230530	140300	116378280	5060	5060	5060	5060	0
255	20230530	140200	116378280	5060	5060	5060	5060	1
256	20230530	140100	116373220	5060	5060	5060	5060	15
257	20230530	140000	116297320	5040	5040	5040	5040	0
258	20230530	135900	116297320	5040	5040	5040	5040	0
259	20230530	135800	116297320	5040	5040	5040	5040	0
260	20230530	135700	116297320	5040	5040	5040	5040	0
261	20230530	135600	116297320	5040	5040	5040	5040	0
262	20230530	135500	116297320	5040	5040	5040	5040	0
263	20230530	135400	116297320	5040	5040	5040	5040	0
264	20230530	135300	116297320	5040	5040	5040	5040	0
265	20230530	135200	116297320	5040	5040	5040	5040	0
266	20230530	135100	116297320	5040	5040	5040	5040	0
267	20230530	135000	116297320	5040	5040	5040	5040	2
268	20230530	134900	116287240	5040	5040	5040	5040	0
269	20230530	134800	116287240	5040	5040	5040	5040	0
270	20230530	134700	116287240	5040	5040	5040	5040	0
271	20230530	134600	116287240	5040	5040	5040	5040	0
272	20230530	134500	116287240	5040	5040	5040	5040	42
273	20230530	134400	116075560	5040	5040	5040	5040	40
274	20230530	134300	115873960	5060	5060	5060	5060	0
275	20230530	134200	115873960	5060	5060	5060	5060	40
276	20230530	134100	115671560	5050	5050	5050	5050	0
277	20230530	134000	115671560	5050	5050	5050	5050	274
278	20230530	133900	114287860	5050	5050	5050	5050	219
279	20230530	133800	113181910	5040	5040	5040	5040	0
280	20230530	133700	113181910	5040	5040	5040	5040	100
281	20230530	133600	112677910	5040	5040	5040	5040	0
282	20230530	133500	112677910	5040	5040	5040	5040	0
283	20230530	133400	112677910	5040	5040	5040	5040	300
284	20230530	133300	111165910	5050	5050	5050	5050	10
285	20230530	133200	111115410	5050	5050	5050	5050	0
286	20230530	133100	111115410	5050	5050	5050	5050	0
287	20230530	133000	111115410	5050	5050	5050	5050	0
288	20230530	132900	111115410	5050	5050	5050	5050	0
289	20230530	132800	111115410	5050	5050	5050	5050	0
290	20230530	132700	111115410	5050	5050	5050	5050	0
291	20230530	132600	111115410	5050	5050	5050	5050	1
292	20230530	132500	111110360	5050	5050	5050	5050	100
293	20230530	132400	110605360	5050	5050	5050	5050	0
294	20230530	132300	110605360	5050	5050	5050	5050	0
295	20230530	132200	110605360	5050	5050	5050	5050	0
296	20230530	132100	110605360	5050	5050	5050	5050	0
297	20230530	132000	110605360	5050	5050	5050	5050	15
298	20230530	131900	110529610	5050	5050	5050	5050	0
299	20230530	131800	110529610	5050	5050	5050	5050	0
300	20230530	131700	110529610	5050	5050	5050	5050	0
301	20230530	131600	110529610	5050	5050	5050	5050	0
302	20230530	131500	110529610	5050	5050	5050	5050	0
303	20230530	131400	110529610	5050	5050	5050	5050	0
304	20230530	131300	110529610	5050	5050	5050	5050	0
305	20230530	131200	110529610	5050	5050	5050	5050	0
306	20230530	131100	110529610	5050	5050	5050	5050	0
307	20230530	131000	110529610	5050	5050	5050	5050	21
308	20230530	130900	110423560	5050	5050	5050	5050	0
309	20230530	130800	110423560	5050	5050	5050	5050	1
310	20230530	130700	110418510	5050	5050	5050	5050	0
311	20230530	130600	110418510	5050	5050	5050	5050	0
312	20230530	130500	110418510	5050	5050	5050	5050	0
313	20230530	130400	110418510	5050	5050	5050	5050	0
314	20230530	130300	110418510	5050	5050	5050	5050	0
315	20230530	130200	110418510	5050	5050	5050	5050	0
316	20230530	130100	110418510	5050	5050	5050	5050	0
317	20230530	130000	110418510	5050	5050	5050	5050	0
318	20230530	125900	110418510	5050	5050	5050	5050	0
319	20230530	125800	110418510	5050	5050	5050	5050	0
320	20230530	125700	110418510	5050	5050	5050	5050	0
321	20230530	125600	110418510	5050	5050	5050	5050	1
322	20230530	125500	110413460	5050	5050	5050	5050	0
323	20230530	125400	110413460	5050	5050	5050	5050	0
324	20230530	125300	110413460	5050	5050	5050	5050	0
325	20230530	125200	110413460	5050	5050	5050	5050	2
326	20230530	125100	110403360	5050	5050	5050	5050	0
327	20230530	125000	110403360	5050	5050	5050	5050	0
328	20230530	124900	110403360	5050	5050	5050	5050	0
329	20230530	124800	110403360	5050	5050	5050	5050	0
330	20230530	124700	110403360	5050	5050	5050	5050	200
331	20230530	124600	109393360	5050	5050	5050	5050	0
332	20230530	124500	109393360	5050	5050	5050	5050	0
333	20230530	124400	109393360	5050	5050	5050	5050	19
334	20230530	124300	109297410	5050	5050	5050	5050	201
335	20230530	124200	108282360	5060	5060	5060	5060	0
336	20230530	124100	108282360	5060	5060	5060	5060	0
337	20230530	124000	108282360	5060	5060	5060	5060	0
338	20230530	123900	108282360	5060	5060	5060	5060	0
339	20230530	123800	108282360	5060	5060	5060	5060	0
340	20230530	123700	108282360	5060	5060	5060	5060	0
341	20230530	123600	108282360	5060	5060	5060	5060	0
342	20230530	123500	108282360	5060	5060	5060	5060	0
343	20230530	123400	108282360	5060	5060	5060	5060	0
344	20230530	123300	108282360	5060	5060	5060	5060	0
345	20230530	123200	108282360	5060	5040	5060	5040	98
346	20230530	123100	107788420	5060	5060	5060	5060	0
347	20230530	123000	107788420	5060	5060	5060	5060	2
348	20230530	122900	107778300	5060	5060	5060	5060	100
349	20230530	122800	107272300	5060	5060	5060	5060	0
350	20230530	122700	107272300	5060	5060	5060	5060	0
351	20230530	122600	107272300	5060	5060	5060	5060	0
352	20230530	122500	107272300	5060	5060	5060	5060	2
353	20230530	122400	107262180	5040	5040	5040	5040	252
354	20230530	122300	105992100	5040	5040	5040	5040	0
355	20230530	122200	105992100	5040	5040	5040	5040	0
356	20230530	122100	105992100	5040	5040	5040	5040	0
357	20230530	122000	105992100	5040	5040	5040	5040	0
358	20230530	121900	105992100	5040	5040	5040	5040	0
359	20230530	121800	105992100	5040	5050	5050	5040	600
360	20230530	121700	102966060	5050	5050	5050	5050	19
361	20230530	121600	102870110	5060	5060	5060	5060	1
362	20230530	121500	102865050	5060	5060	5060	5060	0
363	20230530	121400	102865050	5060	5060	5060	5060	0
364	20230530	121300	102865050	5060	5060	5060	5060	5
365	20230530	121200	102839750	5060	5060	5060	5060	0
366	20230530	121100	102839750	5060	5060	5060	5060	0
367	20230530	121000	102839750	5060	5060	5060	5060	0
368	20230530	120900	102839750	5060	5060	5060	5060	0
369	20230530	120800	102839750	5060	5060	5060	5060	420
370	20230530	120700	100714550	5060	5070	5070	5050	190
371	20230530	120600	99754570	5070	5070	5070	5070	75
372	20230530	120500	99374320	5070	5070	5070	5070	0
373	20230530	120400	99374320	5070	5070	5070	5070	302
374	20230530	120300	97843180	5070	5070	5070	5070	0
375	20230530	120200	97843180	5070	5070	5070	5070	0
376	20230530	120100	97843180	5070	5070	5070	5070	0
377	20230530	120000	97843180	5070	5070	5070	5070	31
378	20230530	115900	97686010	5070	5070	5070	5070	0
379	20230530	115800	97686010	5070	5070	5070	5070	0
380	20230530	115700	97686010	5070	5070	5070	5070	0
381	20230530	115600	97686010	5070	5070	5070	5070	0
382	20230530	115500	97686010	5070	5050	5070	5050	7
383	20230530	115400	97650640	5070	5070	5070	5070	0
384	20230530	115300	97650640	5070	5070	5070	5070	0
385	20230530	115200	97650640	5070	5070	5070	5070	0
386	20230530	115100	97650640	5070	5070	5070	5070	0
387	20230530	115000	97650640	5070	5070	5070	5070	0
388	20230530	114900	97650640	5070	5070	5070	5070	0
389	20230530	114800	97650640	5070	5070	5070	5070	0
390	20230530	114700	97650640	5070	5070	5070	5070	0
391	20230530	114600	97650640	5070	5070	5070	5070	0
392	20230530	114500	97650640	5070	5070	5070	5070	0
393	20230530	114400	97650640	5070	5070	5070	5070	0
394	20230530	114300	97650640	5070	5070	5070	5070	0
395	20230530	114200	97650640	5070	5070	5070	5070	0
396	20230530	114100	97650640	5070	5070	5070	5070	1
397	20230530	114000	97645570	5070	5070	5070	5070	0
398	20230530	113900	97645570	5070	5040	5070	5040	2
399	20230530	113800	97635460	5080	5080	5080	5080	0
400	20230530	113700	97635460	5080	5080	5080	5080	0
401	20230530	113600	97635460	5080	5080	5080	5080	0
402	20230530	113500	97635460	5080	5070	5080	5070	1848
403	20230530	113400	88263850	5070	5070	5070	5070	0
404	20230530	113300	88263850	5070	5050	5070	5050	2120
405	20230530	113200	77535300	5050	5050	5050	5050	0
406	20230530	113100	77535300	5050	5050	5050	5050	0
407	20230530	113000	77535300	5050	5050	5050	5050	0
408	20230530	112900	77535300	5050	5050	5050	5050	0
409	20230530	112800	77535300	5050	5050	5050	5050	3
410	20230530	112700	77520150	5050	5050	5050	5050	210
411	20230530	112600	76459650	5050	5050	5050	5050	1
412	20230530	112500	76454600	5030	5030	5030	5030	0
413	20230530	112400	76454600	5030	5040	5040	5030	1000
414	20230530	112300	71421120	5040	5040	5040	5040	51
415	20230530	112200	71164080	5050	5050	5050	5050	432
416	20230530	112100	68982480	5050	5050	5050	5050	1
417	20230530	112000	68977430	5040	5040	5040	5040	330
418	20230530	111900	67314230	5040	5040	5040	5040	1
419	20230530	111800	67309190	5050	5050	5050	5050	0
420	20230530	111700	67309190	5050	5050	5050	5050	0
421	20230530	111600	67309190	5050	5050	5050	5050	0
422	20230530	111500	67309190	5050	5050	5050	5050	0
423	20230530	111400	67309190	5050	5050	5050	5050	0
424	20230530	111300	67309190	5050	5050	5050	5050	0
425	20230530	111200	67309190	5050	5050	5050	5050	0
426	20230530	111100	67309190	5050	5050	5050	5050	0
427	20230530	111000	67309190	5050	5050	5050	5050	0
428	20230530	110900	67309190	5050	5050	5050	5050	0
429	20230530	110800	67309190	5050	5050	5050	5050	0
430	20230530	110700	67309190	5050	5050	5050	5050	0
431	20230530	110600	67309190	5050	5050	5050	5050	157
432	20230530	110500	66516340	5050	5050	5050	5050	1
433	20230530	110400	66511290	5060	5060	5060	5060	0
434	20230530	110300	66511290	5060	5060	5060	5060	0
435	20230530	110200	66511290	5060	5060	5060	5060	0
436	20230530	110100	66511290	5060	5060	5060	5060	0
437	20230530	110000	66511290	5060	5060	5060	5050	579
438	20230530	105900	63586330	5060	5060	5060	5060	0
439	20230530	105800	63586330	5060	5060	5060	5060	1
440	20230530	105700	63581270	5050	5050	5050	5050	0
441	20230530	105600	63581270	5050	5050	5050	5050	0
442	20230530	105500	63581270	5050	5050	5050	5050	0
443	20230530	105400	63581270	5050	5050	5050	5050	1
444	20230530	105300	63576220	5060	5060	5060	5060	361
445	20230530	105200	61749560	5050	5050	5050	5050	0
446	20230530	105100	61749560	5050	5050	5050	5050	41
447	20230530	105000	61542510	5050	5050	5050	5050	1535
448	20230530	104900	53790760	5040	5040	5040	5040	19
449	20230530	104800	53695000	5050	5050	5050	5050	0
450	20230530	104700	53695000	5050	5050	5050	5050	0
451	20230530	104600	53695000	5050	5050	5050	5050	0
452	20230530	104500	53695000	5050	5050	5050	5050	0
453	20230530	104400	53695000	5050	5050	5050	5050	0
454	20230530	104300	53695000	5050	5050	5050	5050	0
455	20230530	104200	53695000	5050	5050	5050	5050	2
456	20230530	104100	53684900	5040	5040	5040	5040	0
457	20230530	104000	53684900	5040	5040	5040	5040	1
458	20230530	103900	53679860	5050	5050	5050	5050	2
459	20230530	103800	53669760	5050	5050	5050	5050	360
460	20230530	103700	51851760	5050	5050	5050	5050	0
461	20230530	103600	51851760	5050	5050	5050	5050	100
462	20230530	103500	51346760	5050	5050	5050	5050	3
463	20230530	103400	51331610	5050	5050	5050	5050	0
464	20230530	103300	51331610	5050	5050	5050	5050	2
465	20230530	103200	51321510	5040	5040	5040	5040	7
466	20230530	103100	51286230	5050	5050	5050	5050	0
467	20230530	103000	51286230	5050	5040	5050	5040	305
468	20230530	102900	49746020	5050	5050	5050	5050	3
469	20230530	102800	49730870	5050	5050	5050	5050	0
470	20230530	102700	49730870	5050	5050	5050	5050	390
471	20230530	102600	47761370	5050	5050	5050	5050	0
472	20230530	102500	47761370	5050	5050	5050	5050	1
473	20230530	102400	47756320	5030	5030	5030	5030	25
474	20230530	102300	47630570	5050	5030	5050	5030	52
475	20230530	102200	47368990	5050	5050	5050	5050	0
476	20230530	102100	47368990	5050	5050	5050	5050	1
477	20230530	102000	47363940	5030	5030	5030	5030	13
478	20230530	101900	47298550	5030	5030	5030	5030	0
479	20230530	101800	47298550	5030	5030	5030	5030	0
480	20230530	101700	47298550	5030	5040	5040	5030	64
481	20230530	101600	46976100	5050	5050	5050	5050	0
482	20230530	101500	46976100	5050	5040	5050	5040	41
483	20230530	101400	46769060	5040	5040	5040	5040	2
484	20230530	101300	46758980	5040	5040	5040	5040	0
485	20230530	101200	46758980	5040	5040	5040	5040	200
486	20230530	101100	45750980	5060	5060	5060	5060	0
487	20230530	101000	45750980	5060	5060	5060	5060	0
488	20230530	100900	45750980	5060	5060	5060	5060	80
489	20230530	100800	45346180	5070	5070	5070	5070	0
490	20230530	100700	45346180	5070	5060	5070	5060	14
491	20230530	100600	45275240	5060	5060	5060	5060	0
492	20230530	100500	45275240	5060	5060	5060	5060	366
493	20230530	100400	43423280	5060	5050	5060	5050	47
494	20230530	100300	43185870	5050	5050	5050	5050	180
495	20230530	100200	42276870	5030	5030	5030	5030	0
496	20230530	100100	42276870	5030	5030	5030	5030	0
497	20230530	100000	42276870	5030	5040	5040	5030	1000
498	20230530	095900	37241890	5040	5040	5040	5040	0
499	20230530	095800	37241890	5040	5050	5050	5040	7
500	20230530	095700	37206580	5060	5060	5060	5060	0
501	20230530	095600	37206580	5060	5060	5060	5060	0
502	20230530	095500	37206580	5060	5060	5060	5060	2
503	20230530	095400	37196460	5050	5060	5060	5050	111
504	20230530	095300	36634810	5060	5060	5060	5060	100
505	20230530	095200	36128810	5060	5060	5060	5060	0
506	20230530	095100	36128810	5060	5060	5060	5060	0
507	20230530	095000	36128810	5060	5060	5060	5060	2
508	20230530	094900	36118690	5060	5060	5060	5060	0
509	20230530	094800	36118690	5060	5060	5060	5060	0
510	20230530	094700	36118690	5060	5060	5060	5060	0
511	20230530	094600	36118690	5060	5060	5060	5060	200
512	20230530	094500	35106690	5060	5060	5060	5060	0
513	20230530	094400	35106690	5060	5060	5060	5060	2
514	20230530	094300	35096570	5060	5060	5060	5060	300
515	20230530	094200	33578570	5060	5040	5060	5040	102
516	20230530	094100	33064450	5060	5060	5060	5060	100
517	20230530	094000	32558450	5060	5060	5060	5060	2010
518	20230530	093900	22387850	5030	5030	5030	5030	0
519	20230530	093800	22387850	5030	5030	5060	5030	29
520	20230530	093700	22241920	5060	5050	5060	5050	23
521	20230530	093600	22125740	5060	5060	5060	5060	0
522	20230530	093500	22125740	5060	5060	5060	5060	775
523	20230530	093400	18204240	5070	5070	5070	5070	2
524	20230530	093300	18194100	5070	5070	5070	5070	456
525	20230530	093200	15882180	5070	5070	5070	5070	0
526	20230530	093100	15882180	5070	5070	5070	5070	6
527	20230530	093000	15851760	5060	5050	5060	5050	59
528	20230530	092900	15553690	5050	5050	5050	5050	153
529	20230530	092800	14781040	5040	5040	5040	5040	63
530	20230530	092700	14463520	5040	5040	5040	5040	137
531	20230530	092600	13773040	5030	5020	5030	5020	154
532	20230530	092500	12999860	5020	5020	5020	5020	10
533	20230530	092400	12949660	5020	5020	5020	5020	60
534	20230530	092300	12648460	5020	5020	5020	5020	6
535	20230530	092200	12618340	5030	5030	5030	5030	0
536	20230530	092100	12618340	5030	5030	5030	5030	0
537	20230530	092000	12618340	5030	5030	5030	5030	9
538	20230530	091900	12573070	5030	5030	5030	5030	0
539	20230530	091800	12573070	5030	5010	5030	5010	498
540	20230530	091700	10078050	5010	5010	5030	5010	14
541	20230530	091600	10007870	5040	5040	5040	5040	0
542	20230530	091500	10007870	5040	5040	5040	5040	17
543	20230530	091400	9922190	5040	5040	5040	5040	0
544	20230530	091300	9922190	5040	5040	5040	5040	2
545	20230530	091200	9912110	5050	5050	5050	5050	0
546	20230530	091100	9912110	5050	5050	5050	5050	0
547	20230530	091000	9912110	5050	5050	5050	5050	90
548	20230530	090900	9457610	5050	5050	5050	5050	329
549	20230530	090800	7796160	5050	5050	5050	5050	85
550	20230530	090700	7366910	5050	5040	5050	5040	84
551	20230530	090600	6942910	5050	5050	5050	5050	100
552	20230530	090500	6437910	5040	5050	5050	5040	229
553	20230530	090400	5283740	5040	5040	5040	5040	108
554	20230530	090300	4739420	5040	5040	5040	5040	2
555	20230530	090200	4729340	5040	5040	5040	5040	3
556	20230530	090100	4714220	5040	5040	5040	5040	20
557	20230530	090000	4613420	5040	5020	5040	5020	919