KissMeData/173940/min/candle-20230530.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230530	195100	52633580	5830	5830	5830	5830	543
3	20230530	195000	52633580	5830	5830	5830	5830	0
4	20230530	194900	52633580	5830	5830	5830	5830	0
5	20230530	194800	52633580	5830	5830	5830	5830	0
6	20230530	194700	52633580	5830	5830	5830	5830	0
7	20230530	194600	52633580	5830	5830	5830	5830	0
8	20230530	194500	52633580	5830	5830	5830	5830	0
9	20230530	194400	52633580	5830	5830	5830	5830	0
10	20230530	194300	52633580	5830	5830	5830	5830	0
11	20230530	194200	52633580	5830	5830	5830	5830	0
12	20230530	194100	52633580	5830	5830	5830	5830	0
13	20230530	194000	52633580	5830	5830	5830	5830	0
14	20230530	193900	52633580	5830	5830	5830	5830	0
15	20230530	193800	52633580	5830	5830	5830	5830	0
16	20230530	193700	52633580	5830	5830	5830	5830	0
17	20230530	193600	52633580	5830	5830	5830	5830	0
18	20230530	193500	52633580	5830	5830	5830	5830	0
19	20230530	193400	52633580	5830	5830	5830	5830	0
20	20230530	193300	52633580	5830	5830	5830	5830	0
21	20230530	193200	52633580	5830	5830	5830	5830	0
22	20230530	193100	52633580	5830	5830	5830	5830	0
23	20230530	193000	52633580	5830	5830	5830	5830	0
24	20230530	192900	52633580	5830	5830	5830	5830	0
25	20230530	192800	52633580	5830	5830	5830	5830	0
26	20230530	192700	52633580	5830	5830	5830	5830	0
27	20230530	192600	52633580	5830	5830	5830	5830	0
28	20230530	192500	52633580	5830	5830	5830	5830	0
29	20230530	192400	52633580	5830	5830	5830	5830	0
30	20230530	192300	52633580	5830	5830	5830	5830	0
31	20230530	192200	52633580	5830	5830	5830	5830	0
32	20230530	192100	52633580	5830	5830	5830	5830	543
33	20230530	192000	52633580	5830	5830	5830	5830	0
34	20230530	191900	52633580	5830	5830	5830	5830	0
35	20230530	191800	52633580	5830	5830	5830	5830	0
36	20230530	191700	52633580	5830	5830	5830	5830	0
37	20230530	191600	52633580	5830	5830	5830	5830	0
38	20230530	191500	52633580	5830	5830	5830	5830	0
39	20230530	191400	52633580	5830	5830	5830	5830	0
40	20230530	191300	52633580	5830	5830	5830	5830	0
41	20230530	191200	52633580	5830	5830	5830	5830	0
42	20230530	191100	52633580	5830	5830	5830	5830	0
43	20230530	191000	52633580	5830	5830	5830	5830	0
44	20230530	190900	52633580	5830	5830	5830	5830	0
45	20230530	190800	52633580	5830	5830	5830	5830	0
46	20230530	190700	52633580	5830	5830	5830	5830	0
47	20230530	190600	52633580	5830	5830	5830	5830	0
48	20230530	190500	52633580	5830	5830	5830	5830	0
49	20230530	190400	52633580	5830	5830	5830	5830	0
50	20230530	190300	52633580	5830	5830	5830	5830	0
51	20230530	190200	52633580	5830	5830	5830	5830	0
52	20230530	190100	52633580	5830	5830	5830	5830	0
53	20230530	190000	52633580	5830	5830	5830	5830	0
54	20230530	185900	52633580	5830	5830	5830	5830	0
55	20230530	185800	52633580	5830	5830	5830	5830	0
56	20230530	185700	52633580	5830	5830	5830	5830	0
57	20230530	185600	52633580	5830	5830	5830	5830	0
58	20230530	185500	52633580	5830	5830	5830	5830	0
59	20230530	185400	52633580	5830	5830	5830	5830	0
60	20230530	185300	52633580	5830	5830	5830	5830	0
61	20230530	185200	52633580	5830	5830	5830	5830	0
62	20230530	185100	52633580	5830	5830	5830	5830	543
63	20230530	185000	52633580	5830	5830	5830	5830	0
64	20230530	184900	52633580	5830	5830	5830	5830	0
65	20230530	184800	52633580	5830	5830	5830	5830	0
66	20230530	184700	52633580	5830	5830	5830	5830	0
67	20230530	184600	52633580	5830	5830	5830	5830	0
68	20230530	184500	52633580	5830	5830	5830	5830	0
69	20230530	184400	52633580	5830	5830	5830	5830	0
70	20230530	184300	52633580	5830	5830	5830	5830	0
71	20230530	184200	52633580	5830	5830	5830	5830	0
72	20230530	184100	52633580	5830	5830	5830	5830	0
73	20230530	184000	52633580	5830	5830	5830	5830	0
74	20230530	183900	52633580	5830	5830	5830	5830	0
75	20230530	183800	52633580	5830	5830	5830	5830	0
76	20230530	183700	52633580	5830	5830	5830	5830	0
77	20230530	183600	52633580	5830	5830	5830	5830	0
78	20230530	183500	52633580	5830	5830	5830	5830	0
79	20230530	183400	52633580	5830	5830	5830	5830	0
80	20230530	183300	52633580	5830	5830	5830	5830	0
81	20230530	183200	52633580	5830	5830	5830	5830	0
82	20230530	183100	52633580	5830	5830	5830	5830	0
83	20230530	183000	52633580	5830	5830	5830	5830	0
84	20230530	182900	52633580	5830	5830	5830	5830	0
85	20230530	182800	52633580	5830	5830	5830	5830	0
86	20230530	182700	52633580	5830	5830	5830	5830	0
87	20230530	182600	52633580	5830	5830	5830	5830	0
88	20230530	182500	52633580	5830	5830	5830	5830	0
89	20230530	182400	52633580	5830	5830	5830	5830	0
90	20230530	182300	52633580	5830	5830	5830	5830	0
91	20230530	182200	52633580	5830	5830	5830	5830	0
92	20230530	182100	52633580	5830	5830	5830	5830	543
93	20230530	182000	52633580	5830	5830	5830	5830	0
94	20230530	181900	52633580	5830	5830	5830	5830	0
95	20230530	181800	52633580	5830	5830	5830	5830	0
96	20230530	181700	52633580	5830	5830	5830	5830	0
97	20230530	181600	52633580	5830	5830	5830	5830	0
98	20230530	181500	52633580	5830	5830	5830	5830	0
99	20230530	181400	52633580	5830	5830	5830	5830	0
100	20230530	181300	52633580	5830	5830	5830	5830	0
101	20230530	181200	52633580	5830	5830	5830	5830	0
102	20230530	181100	52633580	5830	5830	5830	5830	0
103	20230530	181000	52633580	5830	5830	5830	5830	0
104	20230530	180900	52633580	5830	5830	5830	5830	0
105	20230530	180800	52633580	5830	5830	5830	5830	0
106	20230530	180700	52633580	5830	5830	5830	5830	0
107	20230530	180600	52633580	5830	5830	5830	5830	0
108	20230530	180500	52633580	5830	5830	5830	5830	0
109	20230530	180400	52633580	5830	5830	5830	5830	0
110	20230530	180300	52633580	5830	5830	5830	5830	0
111	20230530	180200	52633580	5830	5830	5830	5830	0
112	20230530	180100	52633580	5830	5830	5830	5830	0
113	20230530	180000	52633580	5830	5830	5830	5830	0
114	20230530	175900	52633580	5830	5830	5830	5830	0
115	20230530	175800	52633580	5830	5830	5830	5830	0
116	20230530	175700	52633580	5830	5830	5830	5830	0
117	20230530	175600	52633580	5830	5830	5830	5830	0
118	20230530	175500	52633580	5830	5830	5830	5830	0
119	20230530	175400	52633580	5830	5830	5830	5830	0
120	20230530	175300	52633580	5830	5830	5830	5830	0
121	20230530	175200	52633580	5830	5830	5830	5830	0
122	20230530	175100	52633580	5830	5830	5830	5830	543
123	20230530	175000	52633580	5830	5830	5830	5830	0
124	20230530	174900	52633580	5830	5830	5830	5830	0
125	20230530	174800	52633580	5830	5830	5830	5830	0
126	20230530	174700	52633580	5830	5830	5830	5830	0
127	20230530	174600	52633580	5830	5830	5830	5830	0
128	20230530	174500	52633580	5830	5830	5830	5830	0
129	20230530	174400	52633580	5830	5830	5830	5830	0
130	20230530	174300	52633580	5830	5830	5830	5830	0
131	20230530	174200	52633580	5830	5830	5830	5830	0
132	20230530	174100	52633580	5830	5830	5830	5830	0
133	20230530	174000	52633580	5830	5830	5830	5830	0
134	20230530	173900	52633580	5830	5830	5830	5830	0
135	20230530	173800	52633580	5830	5830	5830	5830	0
136	20230530	173700	52633580	5830	5830	5830	5830	0
137	20230530	173600	52633580	5830	5830	5830	5830	0
138	20230530	173500	52633580	5830	5830	5830	5830	0
139	20230530	173400	52633580	5830	5830	5830	5830	0
140	20230530	173300	52633580	5830	5830	5830	5830	0
141	20230530	173200	52633580	5830	5830	5830	5830	0
142	20230530	173100	52633580	5830	5830	5830	5830	0
143	20230530	173000	52633580	5830	5830	5830	5830	0
144	20230530	172900	52633580	5830	5830	5830	5830	0
145	20230530	172800	52633580	5830	5830	5830	5830	0
146	20230530	172700	52633580	5830	5830	5830	5830	0
147	20230530	172600	52633580	5830	5830	5830	5830	0
148	20230530	172500	52633580	5830	5830	5830	5830	0
149	20230530	172400	52633580	5830	5830	5830	5830	0
150	20230530	172300	52633580	5830	5830	5830	5830	0
151	20230530	172200	52633580	5830	5830	5830	5830	0
152	20230530	172100	52633580	5830	5830	5830	5830	543
153	20230530	172000	52633580	5830	5830	5830	5830	0
154	20230530	171900	52633580	5830	5830	5830	5830	0
155	20230530	171800	52633580	5830	5830	5830	5830	0
156	20230530	171700	52633580	5830	5830	5830	5830	0
157	20230530	171600	52633580	5830	5830	5830	5830	0
158	20230530	171500	52633580	5830	5830	5830	5830	0
159	20230530	171400	52633580	5830	5830	5830	5830	0
160	20230530	171300	52633580	5830	5830	5830	5830	0
161	20230530	171200	52633580	5830	5830	5830	5830	0
162	20230530	171100	52633580	5830	5830	5830	5830	0
163	20230530	171000	52633580	5830	5830	5830	5830	0
164	20230530	170900	52633580	5830	5830	5830	5830	0
165	20230530	170800	52633580	5830	5830	5830	5830	0
166	20230530	170700	52633580	5830	5830	5830	5830	0
167	20230530	170600	52633580	5830	5830	5830	5830	0
168	20230530	170500	52633580	5830	5830	5830	5830	0
169	20230530	170400	52633580	5830	5830	5830	5830	0
170	20230530	170300	52633580	5830	5830	5830	5830	0
171	20230530	170200	52633580	5830	5830	5830	5830	0
172	20230530	170100	52633580	5830	5830	5830	5830	0
173	20230530	170000	52633580	5830	5830	5830	5830	0
174	20230530	165900	52633580	5830	5830	5830	5830	0
175	20230530	165800	52633580	5830	5830	5830	5830	0
176	20230530	165700	52633580	5830	5830	5830	5830	0
177	20230530	165600	52633580	5830	5830	5830	5830	0
178	20230530	165500	52633580	5830	5830	5830	5830	0
179	20230530	165400	52633580	5830	5830	5830	5830	0
180	20230530	165300	52633580	5830	5830	5830	5830	0
181	20230530	165200	52633580	5830	5830	5830	5830	0
182	20230530	165100	52633580	5830	5830	5830	5830	543
183	20230530	165000	52633580	5830	5830	5830	5830	0
184	20230530	164900	52633580	5830	5830	5830	5830	0
185	20230530	164800	52633580	5830	5830	5830	5830	0
186	20230530	164700	52633580	5830	5830	5830	5830	0
187	20230530	164600	52633580	5830	5830	5830	5830	0
188	20230530	164500	52633580	5830	5830	5830	5830	0
189	20230530	164400	52633580	5830	5830	5830	5830	0
190	20230530	164300	52633580	5830	5830	5830	5830	0
191	20230530	164200	52633580	5830	5830	5830	5830	0
192	20230530	164100	52633580	5830	5830	5830	5830	0
193	20230530	164000	52633580	5830	5830	5830	5830	0
194	20230530	163900	52633580	5830	5830	5830	5830	0
195	20230530	163800	52633580	5830	5830	5830	5830	0
196	20230530	163700	52633580	5830	5830	5830	5830	0
197	20230530	163600	52633580	5830	5830	5830	5830	0
198	20230530	163500	52633580	5830	5830	5830	5830	0
199	20230530	163400	52633580	5830	5830	5830	5830	0
200	20230530	163300	52633580	5830	5830	5830	5830	0
201	20230530	163200	52633580	5830	5830	5830	5830	0
202	20230530	163100	52633580	5830	5830	5830	5830	0
203	20230530	163000	52633580	5830	5830	5830	5830	0
204	20230530	162900	52633580	5830	5830	5830	5830	0
205	20230530	162800	52633580	5830	5830	5830	5830	0
206	20230530	162700	52633580	5830	5830	5830	5830	0
207	20230530	162600	52633580	5830	5830	5830	5830	0
208	20230530	162500	52633580	5830	5830	5830	5830	0
209	20230530	162400	52633580	5830	5830	5830	5830	0
210	20230530	162300	52633580	5830	5830	5830	5830	0
211	20230530	162200	52633580	5830	5830	5830	5830	0
212	20230530	162100	52633580	5830	5830	5830	5830	543
213	20230530	162000	52633580	5830	5830	5830	5830	0
214	20230530	161900	52633580	5830	5830	5830	5830	0
215	20230530	161800	52633580	5830	5830	5830	5830	0
216	20230530	161700	52633580	5830	5830	5830	5830	0
217	20230530	161600	52633580	5830	5830	5830	5830	0
218	20230530	161500	52633580	5830	5830	5830	5830	0
219	20230530	161400	52633580	5830	5830	5830	5830	0
220	20230530	161300	52633580	5830	5830	5830	5830	0
221	20230530	161200	52633580	5830	5830	5830	5830	0
222	20230530	161100	52633580	5830	5830	5830	5830	0
223	20230530	161000	52633580	5830	5830	5830	5830	0
224	20230530	160900	52633580	5830	5830	5830	5830	0
225	20230530	160800	52633580	5830	5830	5830	5830	0
226	20230530	160700	52633580	5830	5830	5830	5830	0
227	20230530	160600	52633580	5830	5830	5830	5830	0
228	20230530	160500	52633580	5830	5830	5830	5830	0
229	20230530	160400	52633580	5830	5830	5830	5830	0
230	20230530	160300	52633580	5830	5830	5830	5830	0
231	20230530	160200	52633580	5830	5830	5830	5830	0
232	20230530	160100	52633580	5830	5830	5830	5830	0
233	20230530	160000	52633580	5830	5830	5830	5830	0
234	20230530	155900	52633580	5830	5830	5830	5830	0
235	20230530	155800	52633580	5830	5830	5830	5830	0
236	20230530	155700	52633580	5830	5830	5830	5830	0
237	20230530	155600	52633580	5830	5830	5830	5830	0
238	20230530	155500	52633580	5830	5830	5830	5830	0
239	20230530	155400	52633580	5830	5830	5830	5830	0
240	20230530	155300	52633580	5830	5830	5830	5830	0
241	20230530	155200	52633580	5830	5830	5830	5830	0
242	20230530	155100	52633580	5830	5830	5830	5830	543
243	20230530	155000	52633580	5830	5830	5830	5830	0
244	20230530	154900	52633580	5830	5830	5830	5830	0
245	20230530	154800	52633580	5830	5830	5830	5830	0
246	20230530	154700	52633580	5830	5830	5830	5830	0
247	20230530	154600	52633580	5830	5830	5830	5830	0
248	20230530	154500	52633580	5830	5830	5830	5830	0
249	20230530	154400	52633580	5830	5830	5830	5830	0
250	20230530	154300	52633580	5830	5830	5830	5830	0
251	20230530	154200	52633580	5830	5830	5830	5830	0
252	20230530	154100	52633580	5830	5830	5830	5830	0
253	20230530	154000	52633580	5830	5830	5830	5830	0
254	20230530	153900	52633580	5830	5830	5830	5830	0
255	20230530	153800	52633580	5830	5830	5830	5830	0
256	20230530	153700	52633580	5830	5830	5830	5830	0
257	20230530	153600	52633580	5830	5830	5830	5830	0
258	20230530	153500	52633580	5830	5830	5830	5830	0
259	20230530	153400	52633580	5830	5830	5830	5830	0
260	20230530	153300	52633580	5830	5830	5830	5830	0
261	20230530	153200	52633580	5830	5830	5830	5830	0
262	20230530	153100	52633580	5830	5830	5830	5830	0
263	20230530	153000	52633580	5830	5830	5830	5830	543
264	20230530	152900	49467890	5800	5800	5800	5800	0
265	20230530	152800	49467890	5800	5800	5800	5800	0
266	20230530	152700	49467890	5800	5800	5800	5800	0
267	20230530	152600	49467890	5800	5800	5800	5800	0
268	20230530	152500	49467890	5800	5800	5800	5800	0
269	20230530	152400	49467890	5800	5800	5800	5800	0
270	20230530	152300	49467890	5800	5800	5800	5800	0
271	20230530	152200	49467890	5800	5800	5800	5800	0
272	20230530	152100	49467890	5800	5800	5800	5800	0
273	20230530	152000	49467890	5800	5800	5800	5800	0
274	20230530	151900	49467890	5800	5790	5800	5790	317
275	20230530	151800	47629630	5800	5800	5800	5800	0
276	20230530	151700	47629630	5800	5800	5800	5800	0
277	20230530	151600	47629630	5800	5800	5800	5800	0
278	20230530	151500	47629630	5800	5800	5800	5800	1000
279	20230530	151400	41829630	5800	5800	5800	5800	0
280	20230530	151300	41829630	5800	5800	5800	5800	0
281	20230530	151200	41829630	5800	5800	5800	5800	2
282	20230530	151100	41818030	5790	5790	5790	5790	178
283	20230530	151000	40787410	5790	5790	5790	5790	0
284	20230530	150900	40787410	5790	5790	5790	5790	0
285	20230530	150800	40787410	5790	5790	5790	5790	0
286	20230530	150700	40787410	5790	5790	5790	5790	0
287	20230530	150600	40787410	5790	5790	5790	5790	0
288	20230530	150500	40787410	5790	5790	5790	5790	0
289	20230530	150400	40787410	5790	5790	5790	5790	170
290	20230530	150300	39803110	5790	5790	5790	5790	0
291	20230530	150200	39803110	5790	5790	5790	5790	1
292	20230530	150100	39797320	5770	5770	5770	5770	81
293	20230530	150000	39329950	5790	5790	5790	5790	0
294	20230530	145900	39329950	5790	5790	5790	5790	0
295	20230530	145800	39329950	5790	5790	5790	5790	1
296	20230530	145700	39324160	5790	5790	5790	5790	10
297	20230530	145600	39266260	5780	5780	5780	5780	173
298	20230530	145500	38266320	5770	5770	5770	5770	0
299	20230530	145400	38266320	5770	5770	5770	5770	0
300	20230530	145300	38266320	5770	5770	5770	5770	0
301	20230530	145200	38266320	5770	5770	5770	5770	0
302	20230530	145100	38266320	5770	5770	5770	5770	0
303	20230530	145000	38266320	5770	5770	5770	5770	4
304	20230530	144900	38243240	5780	5780	5780	5780	0
305	20230530	144800	38243240	5780	5780	5780	5780	0
306	20230530	144700	38243240	5780	5780	5780	5780	0
307	20230530	144600	38243240	5780	5780	5780	5780	173
308	20230530	144500	37243300	5780	5780	5780	5780	0
309	20230530	144400	37243300	5780	5780	5780	5780	0
310	20230530	144300	37243300	5780	5780	5780	5780	0
311	20230530	144200	37243300	5780	5780	5780	5780	0
312	20230530	144100	37243300	5780	5780	5780	5780	0
313	20230530	144000	37243300	5780	5780	5780	5780	0
314	20230530	143900	37243300	5780	5780	5780	5780	0
315	20230530	143800	37243300	5780	5780	5780	5780	1
316	20230530	143700	37237520	5780	5780	5780	5780	0
317	20230530	143600	37237520	5780	5780	5780	5780	0
318	20230530	143500	37237520	5780	5780	5780	5780	0
319	20230530	143400	37237520	5780	5780	5780	5780	0
320	20230530	143300	37237520	5780	5780	5780	5780	0
321	20230530	143200	37237520	5780	5780	5780	5780	0
322	20230530	143100	37237520	5780	5780	5780	5780	0
323	20230530	143000	37237520	5780	5780	5780	5780	0
324	20230530	142900	37237520	5780	5780	5780	5780	0
325	20230530	142800	37237520	5780	5780	5780	5780	2
326	20230530	142700	37225960	5790	5790	5790	5790	0
327	20230530	142600	37225960	5790	5790	5790	5790	0
328	20230530	142500	37225960	5790	5790	5790	5790	0
329	20230530	142400	37225960	5790	5790	5790	5790	0
330	20230530	142300	37225960	5790	5790	5790	5790	0
331	20230530	142200	37225960	5790	5790	5790	5790	0
332	20230530	142100	37225960	5790	5790	5790	5790	0
333	20230530	142000	37225960	5790	5790	5790	5790	0
334	20230530	141900	37225960	5790	5790	5790	5790	0
335	20230530	141800	37225960	5790	5790	5790	5790	0
336	20230530	141700	37225960	5790	5790	5790	5790	0
337	20230530	141600	37225960	5790	5790	5790	5790	0
338	20230530	141500	37225960	5790	5790	5790	5790	0
339	20230530	141400	37225960	5790	5790	5790	5790	0
340	20230530	141300	37225960	5790	5790	5790	5790	0
341	20230530	141200	37225960	5790	5790	5790	5790	0
342	20230530	141100	37225960	5790	5790	5790	5790	0
343	20230530	141000	37225960	5790	5790	5790	5790	0
344	20230530	140900	37225960	5790	5790	5790	5790	0
345	20230530	140800	37225960	5790	5790	5790	5790	0
346	20230530	140700	37225960	5790	5790	5790	5790	10
347	20230530	140600	37168060	5790	5790	5790	5790	0
348	20230530	140500	37168060	5790	5760	5790	5760	444
349	20230530	140400	34610590	5760	5760	5760	5760	0
350	20230530	140300	34610590	5760	5760	5760	5760	1
351	20230530	140200	34604830	5750	5750	5750	5750	0
352	20230530	140100	34604830	5750	5750	5750	5750	0
353	20230530	140000	34604830	5750	5750	5750	5750	0
354	20230530	135900	34604830	5750	5750	5750	5750	40
355	20230530	135800	34374830	5760	5760	5760	5760	2
356	20230530	135700	34363310	5750	5750	5750	5750	0
357	20230530	135600	34363310	5750	5750	5750	5750	44
358	20230530	135500	34110310	5760	5760	5760	5760	0
359	20230530	135400	34110310	5760	5760	5760	5760	0
360	20230530	135300	34110310	5760	5760	5760	5760	0
361	20230530	135200	34110310	5760	5760	5760	5760	0
362	20230530	135100	34110310	5760	5760	5760	5760	0
363	20230530	135000	34110310	5760	5760	5760	5760	1
364	20230530	134900	34104550	5760	5760	5760	5760	0
365	20230530	134800	34104550	5760	5760	5760	5760	0
366	20230530	134700	34104550	5760	5760	5760	5760	0
367	20230530	134600	34104550	5760	5760	5760	5760	1
368	20230530	134500	34098790	5760	5770	5770	5760	83
369	20230530	134400	33620700	5770	5770	5770	5770	0
370	20230530	134300	33620700	5770	5770	5770	5770	0
371	20230530	134200	33620700	5770	5770	5770	5770	0
372	20230530	134100	33620700	5770	5770	5770	5770	0
373	20230530	134000	33620700	5770	5770	5770	5770	0
374	20230530	133900	33620700	5770	5770	5770	5770	0
375	20230530	133800	33620700	5770	5770	5770	5770	0
376	20230530	133700	33620700	5770	5770	5770	5770	0
377	20230530	133600	33620700	5770	5770	5770	5770	0
378	20230530	133500	33620700	5770	5770	5770	5770	0
379	20230530	133400	33620700	5770	5770	5770	5770	0
380	20230530	133300	33620700	5770	5770	5770	5770	0
381	20230530	133200	33620700	5770	5770	5770	5770	0
382	20230530	133100	33620700	5770	5770	5770	5770	0
383	20230530	133000	33620700	5770	5770	5770	5770	0
384	20230530	132900	33620700	5770	5770	5770	5770	49
385	20230530	132800	33337970	5770	5770	5770	5770	0
386	20230530	132700	33337970	5770	5770	5770	5770	0
387	20230530	132600	33337970	5770	5770	5770	5770	0
388	20230530	132500	33337970	5770	5770	5770	5770	1
389	20230530	132400	33332200	5770	5770	5770	5770	0
390	20230530	132300	33332200	5770	5770	5770	5770	113
391	20230530	132200	32680190	5770	5770	5770	5770	0
392	20230530	132100	32680190	5770	5770	5770	5770	0
393	20230530	132000	32680190	5770	5770	5770	5770	0
394	20230530	131900	32680190	5770	5770	5770	5770	0
395	20230530	131800	32680190	5770	5770	5770	5770	0
396	20230530	131700	32680190	5770	5770	5770	5770	0
397	20230530	131600	32680190	5770	5770	5770	5770	0
398	20230530	131500	32680190	5770	5770	5770	5770	0
399	20230530	131400	32680190	5770	5770	5770	5770	0
400	20230530	131300	32680190	5770	5770	5770	5770	0
401	20230530	131200	32680190	5770	5770	5770	5770	7
402	20230530	131100	32639800	5790	5790	5790	5790	0
403	20230530	131000	32639800	5790	5790	5790	5790	0
404	20230530	130900	32639800	5790	5790	5790	5790	0
405	20230530	130800	32639800	5790	5790	5790	5790	0
406	20230530	130700	32639800	5790	5790	5790	5790	0
407	20230530	130600	32639800	5790	5790	5790	5790	0
408	20230530	130500	32639800	5790	5790	5790	5790	0
409	20230530	130400	32639800	5790	5790	5790	5790	0
410	20230530	130300	32639800	5790	5790	5790	5790	0
411	20230530	130200	32639800	5790	5790	5790	5790	0
412	20230530	130100	32639800	5790	5790	5790	5790	161
413	20230530	130000	31707610	5790	5790	5790	5790	0
414	20230530	125900	31707610	5790	5790	5790	5790	0
415	20230530	125800	31707610	5790	5790	5790	5790	0
416	20230530	125700	31707610	5790	5790	5790	5790	2
417	20230530	125600	31696030	5790	5790	5790	5790	0
418	20230530	125500	31696030	5790	5790	5790	5790	0
419	20230530	125400	31696030	5790	5790	5790	5790	0
420	20230530	125300	31696030	5790	5790	5790	5790	2
421	20230530	125200	31684450	5790	5790	5790	5790	0
422	20230530	125100	31684450	5790	5790	5790	5790	0
423	20230530	125000	31684450	5790	5790	5790	5790	0
424	20230530	124900	31684450	5790	5790	5790	5790	0
425	20230530	124800	31684450	5790	5790	5790	5790	0
426	20230530	124700	31684450	5790	5790	5790	5790	100
427	20230530	124600	31105450	5790	5790	5790	5790	0
428	20230530	124500	31105450	5790	5790	5790	5790	0
429	20230530	124400	31105450	5790	5790	5790	5790	0
430	20230530	124300	31105450	5790	5790	5790	5790	0
431	20230530	124200	31105450	5790	5790	5790	5790	0
432	20230530	124100	31105450	5790	5790	5790	5790	0
433	20230530	124000	31105450	5790	5790	5790	5790	2
434	20230530	123900	31093870	5750	5750	5750	5750	0
435	20230530	123800	31093870	5750	5750	5750	5750	0
436	20230530	123700	31093870	5750	5750	5750	5750	0
437	20230530	123600	31093870	5750	5750	5750	5750	0
438	20230530	123500	31093870	5750	5750	5750	5750	0
439	20230530	123400	31093870	5750	5750	5750	5750	0
440	20230530	123300	31093870	5750	5750	5750	5750	0
441	20230530	123200	31093870	5750	5750	5750	5750	0
442	20230530	123100	31093870	5750	5750	5750	5750	0
443	20230530	123000	31093870	5750	5750	5750	5750	0
444	20230530	122900	31093870	5750	5750	5750	5750	0
445	20230530	122800	31093870	5750	5750	5750	5750	0
446	20230530	122700	31093870	5750	5750	5750	5750	0
447	20230530	122600	31093870	5750	5750	5750	5750	0
448	20230530	122500	31093870	5750	5750	5750	5750	0
449	20230530	122400	31093870	5750	5750	5750	5750	1
450	20230530	122300	31088120	5770	5770	5770	5770	0
451	20230530	122200	31088120	5770	5770	5770	5770	0
452	20230530	122100	31088120	5770	5770	5770	5770	0
453	20230530	122000	31088120	5770	5770	5770	5770	0
454	20230530	121900	31088120	5770	5770	5770	5770	0
455	20230530	121800	31088120	5770	5770	5770	5770	0
456	20230530	121700	31088120	5770	5770	5770	5770	0
457	20230530	121600	31088120	5770	5770	5770	5770	0
458	20230530	121500	31088120	5770	5770	5770	5770	389
459	20230530	121400	28843590	5770	5770	5770	5770	0
460	20230530	121300	28843590	5770	5770	5770	5770	0
461	20230530	121200	28843590	5770	5770	5770	5770	0
462	20230530	121100	28843590	5770	5770	5770	5770	0
463	20230530	121000	28843590	5770	5770	5770	5770	0
464	20230530	120900	28843590	5770	5770	5770	5770	0
465	20230530	120800	28843590	5770	5770	5770	5770	0
466	20230530	120700	28843590	5770	5770	5770	5770	0
467	20230530	120600	28843590	5770	5770	5770	5770	0
468	20230530	120500	28843590	5770	5770	5770	5770	0
469	20230530	120400	28843590	5770	5770	5770	5770	1
470	20230530	120300	28837820	5770	5770	5770	5770	0
471	20230530	120200	28837820	5770	5770	5770	5770	0
472	20230530	120100	28837820	5770	5770	5770	5770	0
473	20230530	120000	28837820	5770	5770	5770	5770	0
474	20230530	115900	28837820	5770	5770	5770	5770	0
475	20230530	115800	28837820	5770	5770	5770	5770	0
476	20230530	115700	28837820	5770	5770	5770	5770	0
477	20230530	115600	28837820	5770	5770	5770	5770	0
478	20230530	115500	28837820	5770	5770	5770	5770	1
479	20230530	115400	28832050	5770	5770	5770	5770	0
480	20230530	115300	28832050	5770	5770	5770	5770	0
481	20230530	115200	28832050	5770	5770	5770	5770	0
482	20230530	115100	28832050	5770	5770	5770	5770	0
483	20230530	115000	28832050	5770	5770	5770	5770	0
484	20230530	114900	28832050	5770	5770	5770	5770	0
485	20230530	114800	28832050	5770	5770	5770	5770	0
486	20230530	114700	28832050	5770	5770	5770	5770	2
487	20230530	114600	28820510	5720	5720	5720	5720	0
488	20230530	114500	28820510	5720	5720	5720	5720	0
489	20230530	114400	28820510	5720	5720	5720	5720	0
490	20230530	114300	28820510	5720	5720	5720	5720	0
491	20230530	114200	28820510	5720	5720	5720	5720	0
492	20230530	114100	28820510	5720	5720	5720	5720	0
493	20230530	114000	28820510	5720	5720	5720	5720	0
494	20230530	113900	28820510	5720	5720	5720	5720	0
495	20230530	113800	28820510	5720	5720	5720	5720	0
496	20230530	113700	28820510	5720	5730	5730	5720	500
497	20230530	113600	25956930	5720	5720	5720	5720	0
498	20230530	113500	25956930	5720	5720	5720	5720	0
499	20230530	113400	25956930	5720	5720	5720	5720	0
500	20230530	113300	25956930	5720	5720	5720	5720	0
501	20230530	113200	25956930	5720	5720	5720	5720	0
502	20230530	113100	25956930	5720	5720	5720	5720	0
503	20230530	113000	25956930	5720	5720	5720	5720	0
504	20230530	112900	25956930	5720	5720	5720	5720	0
505	20230530	112800	25956930	5720	5720	5720	5720	0
506	20230530	112700	25956930	5720	5720	5720	5720	0
507	20230530	112600	25956930	5720	5720	5720	5720	0
508	20230530	112500	25956930	5720	5720	5720	5720	0
509	20230530	112400	25956930	5720	5720	5720	5720	0
510	20230530	112300	25956930	5720	5720	5720	5720	0
511	20230530	112200	25956930	5720	5720	5720	5720	0
512	20230530	112100	25956930	5720	5720	5720	5720	0
513	20230530	112000	25956930	5720	5720	5720	5720	0
514	20230530	111900	25956930	5720	5720	5720	5720	0
515	20230530	111800	25956930	5720	5720	5720	5720	0
516	20230530	111700	25956930	5720	5720	5720	5720	0
517	20230530	111600	25956930	5720	5720	5720	5720	0
518	20230530	111500	25956930	5720	5720	5720	5720	0
519	20230530	111400	25956930	5720	5720	5720	5720	0
520	20230530	111300	25956930	5720	5720	5720	5720	0
521	20230530	111200	25956930	5720	5720	5720	5720	0
522	20230530	111100	25956930	5720	5720	5720	5720	0
523	20230530	111000	25956930	5720	5730	5730	5720	437
524	20230530	110900	23453710	5730	5740	5740	5730	166
525	20230530	110800	22502160	5750	5750	5750	5750	0
526	20230530	110700	22502160	5750	5750	5750	5750	0
527	20230530	110600	22502160	5750	5750	5750	5750	0
528	20230530	110500	22502160	5750	5750	5750	5750	8
529	20230530	110400	22456160	5740	5740	5740	5740	0
530	20230530	110300	22456160	5740	5740	5740	5740	0
531	20230530	110200	22456160	5740	5740	5740	5740	0
532	20230530	110100	22456160	5740	5740	5740	5740	0
533	20230530	110000	22456160	5740	5750	5750	5740	328
534	20230530	105900	20570570	5760	5760	5760	5760	0
535	20230530	105800	20570570	5760	5760	5760	5760	0
536	20230530	105700	20570570	5760	5760	5760	5760	0
537	20230530	105600	20570570	5760	5760	5760	5760	0
538	20230530	105500	20570570	5760	5770	5770	5760	397
539	20230530	105400	18282870	5800	5800	5800	5800	0
540	20230530	105300	18282870	5800	5800	5800	5800	4
541	20230530	105200	18259670	5800	5800	5800	5800	0
542	20230530	105100	18259670	5800	5800	5800	5800	2
543	20230530	105000	18248070	5800	5800	5800	5800	0
544	20230530	104900	18248070	5800	5800	5800	5800	0
545	20230530	104800	18248070	5800	5800	5800	5800	0
546	20230530	104700	18248070	5800	5800	5800	5800	0
547	20230530	104600	18248070	5800	5800	5800	5800	0
548	20230530	104500	18248070	5800	5800	5800	5800	4
549	20230530	104400	18224870	5800	5800	5800	5800	0
550	20230530	104300	18224870	5800	5800	5800	5800	0
551	20230530	104200	18224870	5800	5800	5800	5800	0
552	20230530	104100	18224870	5800	5800	5800	5800	347
553	20230530	104000	16212270	5770	5770	5770	5770	0
554	20230530	103900	16212270	5770	5770	5770	5770	0
555	20230530	103800	16212270	5770	5770	5770	5770	0
556	20230530	103700	16212270	5770	5770	5770	5770	0
557	20230530	103600	16212270	5770	5770	5770	5770	0
558	20230530	103500	16212270	5770	5770	5770	5770	0
559	20230530	103400	16212270	5770	5770	5770	5770	0
560	20230530	103300	16212270	5770	5770	5770	5770	0
561	20230530	103200	16212270	5770	5770	5770	5770	0
562	20230530	103100	16212270	5770	5770	5770	5770	0
563	20230530	103000	16212270	5770	5800	5800	5770	437
564	20230530	102900	13680120	5800	5800	5800	5800	10
565	20230530	102800	13622120	5840	5840	5840	5840	86
566	20230530	102700	13119880	5800	5800	5800	5800	0
567	20230530	102600	13119880	5800	5800	5800	5800	0
568	20230530	102500	13119880	5800	5800	5800	5800	0
569	20230530	102400	13119880	5800	5800	5800	5800	0
570	20230530	102300	13119880	5800	5800	5800	5800	28
571	20230530	102200	12957480	5800	5800	5800	5800	0
572	20230530	102100	12957480	5800	5800	5800	5800	0
573	20230530	102000	12957480	5800	5800	5800	5800	0
574	20230530	101900	12957480	5800	5800	5800	5800	0
575	20230530	101800	12957480	5800	5800	5800	5800	0
576	20230530	101700	12957480	5800	5800	5800	5800	0
577	20230530	101600	12957480	5800	5800	5800	5800	0
578	20230530	101500	12957480	5800	5800	5800	5800	0
579	20230530	101400	12957480	5800	5820	5820	5800	885
580	20230530	101300	7809880	5850	5850	5850	5850	0
581	20230530	101200	7809880	5850	5850	5850	5850	0
582	20230530	101100	7809880	5850	5850	5850	5850	0
583	20230530	101000	7809880	5850	5850	5850	5850	0
584	20230530	100900	7809880	5850	5850	5850	5850	0
585	20230530	100800	7809880	5850	5850	5850	5850	0
586	20230530	100700	7809880	5850	5850	5850	5850	0
587	20230530	100600	7809880	5850	5850	5850	5850	0
588	20230530	100500	7809880	5850	5850	5850	5850	0
589	20230530	100400	7809880	5850	5850	5850	5850	100
590	20230530	100300	7224880	5850	5850	5850	5850	0
591	20230530	100200	7224880	5850	5850	5850	5850	1
592	20230530	100100	7219030	5840	5840	5840	5840	0
593	20230530	100000	7219030	5840	5840	5840	5840	0
594	20230530	095900	7219030	5840	5840	5840	5840	0
595	20230530	095800	7219030	5840	5840	5840	5840	0
596	20230530	095700	7219030	5840	5840	5840	5840	0
597	20230530	095600	7219030	5840	5840	5840	5840	0
598	20230530	095500	7219030	5840	5840	5840	5840	0
599	20230530	095400	7219030	5840	5840	5840	5840	0
600	20230530	095300	7219030	5840	5840	5840	5840	8
601	20230530	095200	7172310	5840	5840	5840	5840	0
602	20230530	095100	7172310	5840	5840	5840	5840	0
603	20230530	095000	7172310	5840	5840	5840	5840	1
604	20230530	094900	7166470	5850	5850	5850	5850	0
605	20230530	094800	7166470	5850	5850	5850	5850	0
606	20230530	094700	7166470	5850	5850	5850	5850	0
607	20230530	094600	7166470	5850	5850	5850	5850	0
608	20230530	094500	7166470	5850	5850	5850	5850	0
609	20230530	094400	7166470	5850	5850	5850	5850	0
610	20230530	094300	7166470	5850	5850	5850	5850	0
611	20230530	094200	7166470	5850	5840	5850	5840	8
612	20230530	094100	7119680	5850	5850	5850	5850	0
613	20230530	094000	7119680	5850	5850	5850	5850	0
614	20230530	093900	7119680	5850	5850	5850	5850	0
615	20230530	093800	7119680	5850	5850	5850	5850	0
616	20230530	093700	7119680	5850	5850	5850	5850	2
617	20230530	093600	7107980	5820	5820	5820	5820	0
618	20230530	093500	7107980	5820	5820	5820	5820	0
619	20230530	093400	7107980	5820	5820	5820	5820	1
620	20230530	093300	7102160	5850	5850	5850	5850	1
621	20230530	093200	7096310	5820	5820	5820	5820	3
622	20230530	093100	7078850	5820	5820	5820	5820	0
623	20230530	093000	7078850	5820	5820	5820	5820	0
624	20230530	092900	7078850	5820	5820	5820	5820	313
625	20230530	092800	5257190	5820	5820	5820	5820	0
626	20230530	092700	5257190	5820	5820	5820	5820	4
627	20230530	092600	5233910	5770	5770	5770	5770	0
628	20230530	092500	5233910	5770	5770	5770	5770	0
629	20230530	092400	5233910	5770	5790	5790	5770	351
630	20230530	092300	3204590	5770	5770	5770	5770	0
631	20230530	092200	3204590	5770	5770	5770	5770	0
632	20230530	092100	3204590	5770	5770	5770	5770	0
633	20230530	092000	3204590	5770	5770	5770	5770	0
634	20230530	091900	3204590	5770	5770	5770	5770	0
635	20230530	091800	3204590	5770	5770	5770	5770	0
636	20230530	091700	3204590	5770	5770	5770	5770	0
637	20230530	091600	3204590	5770	5770	5770	5770	0
638	20230530	091500	3204590	5770	5770	5770	5770	0
639	20230530	091400	3204590	5770	5770	5770	5770	0
640	20230530	091300	3204590	5770	5770	5770	5770	0
641	20230530	091200	3204590	5770	5770	5770	5770	0
642	20230530	091100	3204590	5770	5770	5770	5770	0
643	20230530	091000	3204590	5770	5770	5770	5770	398
644	20230530	090900	908130	5770	5770	5770	5770	0
645	20230530	090800	908130	5770	5770	5770	5770	28
646	20230530	090700	746570	5770	5770	5770	5770	0
647	20230530	090600	746570	5770	5770	5770	5770	0
648	20230530	090500	746570	5770	5770	5770	5770	0
649	20230530	090400	746570	5770	5770	5770	5770	0
650	20230530	090300	746570	5770	5770	5770	5770	0
651	20230530	090200	746570	5770	5770	5770	5770	0
652	20230530	090100	746570	5770	5770	5770	5770	83
653	20230530	090000	267660	5810	5820	5820	5810	46