KissMeData/041460/min/candle-20230530.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230530	193000	302978690	4990	4990	4990	4990	1951
3	20230530	192900	302978690	4990	4990	4990	4990	0
4	20230530	192800	302978690	4990	4990	4990	4990	0
5	20230530	192700	302978690	4990	4990	4990	4990	0
6	20230530	192600	302978690	4990	4990	4990	4990	0
7	20230530	192500	302978690	4990	4990	4990	4990	0
8	20230530	192400	302978690	4990	4990	4990	4990	0
9	20230530	192300	302978690	4990	4990	4990	4990	0
10	20230530	192200	302978690	4990	4990	4990	4990	0
11	20230530	192100	302978690	4990	4990	4990	4990	0
12	20230530	192000	302978690	4990	4990	4990	4990	0
13	20230530	191900	302978690	4990	4990	4990	4990	0
14	20230530	191800	302978690	4990	4990	4990	4990	0
15	20230530	191700	302978690	4990	4990	4990	4990	0
16	20230530	191600	302978690	4990	4990	4990	4990	0
17	20230530	191500	302978690	4990	4990	4990	4990	0
18	20230530	191400	302978690	4990	4990	4990	4990	0
19	20230530	191300	302978690	4990	4990	4990	4990	0
20	20230530	191200	302978690	4990	4990	4990	4990	0
21	20230530	191100	302978690	4990	4990	4990	4990	0
22	20230530	191000	302978690	4990	4990	4990	4990	0
23	20230530	190900	302978690	4990	4990	4990	4990	0
24	20230530	190800	302978690	4990	4990	4990	4990	0
25	20230530	190700	302978690	4990	4990	4990	4990	0
26	20230530	190600	302978690	4990	4990	4990	4990	0
27	20230530	190500	302978690	4990	4990	4990	4990	0
28	20230530	190400	302978690	4990	4990	4990	4990	0
29	20230530	190300	302978690	4990	4990	4990	4990	0
30	20230530	190200	302978690	4990	4990	4990	4990	0
31	20230530	190100	302978690	4990	4990	4990	4990	0
32	20230530	190000	302978690	4990	4990	4990	4990	1951
33	20230530	185900	302978690	4990	4990	4990	4990	0
34	20230530	185800	302978690	4990	4990	4990	4990	0
35	20230530	185700	302978690	4990	4990	4990	4990	0
36	20230530	185600	302978690	4990	4990	4990	4990	0
37	20230530	185500	302978690	4990	4990	4990	4990	0
38	20230530	185400	302978690	4990	4990	4990	4990	0
39	20230530	185300	302978690	4990	4990	4990	4990	0
40	20230530	185200	302978690	4990	4990	4990	4990	0
41	20230530	185100	302978690	4990	4990	4990	4990	0
42	20230530	185000	302978690	4990	4990	4990	4990	0
43	20230530	184900	302978690	4990	4990	4990	4990	0
44	20230530	184800	302978690	4990	4990	4990	4990	0
45	20230530	184700	302978690	4990	4990	4990	4990	0
46	20230530	184600	302978690	4990	4990	4990	4990	0
47	20230530	184500	302978690	4990	4990	4990	4990	0
48	20230530	184400	302978690	4990	4990	4990	4990	0
49	20230530	184300	302978690	4990	4990	4990	4990	0
50	20230530	184200	302978690	4990	4990	4990	4990	0
51	20230530	184100	302978690	4990	4990	4990	4990	0
52	20230530	184000	302978690	4990	4990	4990	4990	0
53	20230530	183900	302978690	4990	4990	4990	4990	0
54	20230530	183800	302978690	4990	4990	4990	4990	0
55	20230530	183700	302978690	4990	4990	4990	4990	0
56	20230530	183600	302978690	4990	4990	4990	4990	0
57	20230530	183500	302978690	4990	4990	4990	4990	0
58	20230530	183400	302978690	4990	4990	4990	4990	0
59	20230530	183300	302978690	4990	4990	4990	4990	0
60	20230530	183200	302978690	4990	4990	4990	4990	0
61	20230530	183100	302978690	4990	4990	4990	4990	0
62	20230530	183000	302978690	4990	4990	4990	4990	1951
63	20230530	182900	302978690	4990	4990	4990	4990	0
64	20230530	182800	302978690	4990	4990	4990	4990	0
65	20230530	182700	302978690	4990	4990	4990	4990	0
66	20230530	182600	302978690	4990	4990	4990	4990	0
67	20230530	182500	302978690	4990	4990	4990	4990	0
68	20230530	182400	302978690	4990	4990	4990	4990	0
69	20230530	182300	302978690	4990	4990	4990	4990	0
70	20230530	182200	302978690	4990	4990	4990	4990	0
71	20230530	182100	302978690	4990	4990	4990	4990	0
72	20230530	182000	302978690	4990	4990	4990	4990	0
73	20230530	181900	302978690	4990	4990	4990	4990	0
74	20230530	181800	302978690	4990	4990	4990	4990	0
75	20230530	181700	302978690	4990	4990	4990	4990	0
76	20230530	181600	302978690	4990	4990	4990	4990	0
77	20230530	181500	302978690	4990	4990	4990	4990	0
78	20230530	181400	302978690	4990	4990	4990	4990	0
79	20230530	181300	302978690	4990	4990	4990	4990	0
80	20230530	181200	302978690	4990	4990	4990	4990	0
81	20230530	181100	302978690	4990	4990	4990	4990	0
82	20230530	181000	302978690	4990	4990	4990	4990	0
83	20230530	180900	302978690	4990	4990	4990	4990	0
84	20230530	180800	302978690	4990	4990	4990	4990	0
85	20230530	180700	302978690	4990	4990	4990	4990	0
86	20230530	180600	302978690	4990	4990	4990	4990	0
87	20230530	180500	302978690	4990	4990	4990	4990	0
88	20230530	180400	302978690	4990	4990	4990	4990	0
89	20230530	180300	302978690	4990	4990	4990	4990	0
90	20230530	180200	302978690	4990	4990	4990	4990	0
91	20230530	180100	302978690	4990	4990	4990	4990	0
92	20230530	180000	302978690	4990	4990	4990	4990	1951
93	20230530	175900	302978690	4990	4990	4990	4990	0
94	20230530	175800	302978690	4990	4990	4990	4990	0
95	20230530	175700	302978690	4990	4990	4990	4990	0
96	20230530	175600	302978690	4990	4990	4990	4990	0
97	20230530	175500	302978690	4990	4990	4990	4990	0
98	20230530	175400	302978690	4990	4990	4990	4990	0
99	20230530	175300	302978690	4990	4990	4990	4990	0
100	20230530	175200	302978690	4990	4990	4990	4990	0
101	20230530	175100	302978690	4990	4990	4990	4990	0
102	20230530	175000	302978690	4990	4990	4990	4990	0
103	20230530	174900	302978690	4990	4990	4990	4990	0
104	20230530	174800	302978690	4990	4990	4990	4990	0
105	20230530	174700	302978690	4990	4990	4990	4990	0
106	20230530	174600	302978690	4990	4990	4990	4990	0
107	20230530	174500	302978690	4990	4990	4990	4990	0
108	20230530	174400	302978690	4990	4990	4990	4990	0
109	20230530	174300	302978690	4990	4990	4990	4990	0
110	20230530	174200	302978690	4990	4990	4990	4990	0
111	20230530	174100	302978690	4990	4990	4990	4990	0
112	20230530	174000	302978690	4990	4990	4990	4990	0
113	20230530	173900	302978690	4990	4990	4990	4990	0
114	20230530	173800	302978690	4990	4990	4990	4990	0
115	20230530	173700	302978690	4990	4990	4990	4990	0
116	20230530	173600	302978690	4990	4990	4990	4990	0
117	20230530	173500	302978690	4990	4990	4990	4990	0
118	20230530	173400	302978690	4990	4990	4990	4990	0
119	20230530	173300	302978690	4990	4990	4990	4990	0
120	20230530	173200	302978690	4990	4990	4990	4990	0
121	20230530	173100	302978690	4990	4990	4990	4990	0
122	20230530	173000	302978690	4990	4990	4990	4990	1951
123	20230530	172900	302978690	4990	4990	4990	4990	0
124	20230530	172800	302978690	4990	4990	4990	4990	0
125	20230530	172700	302978690	4990	4990	4990	4990	0
126	20230530	172600	302978690	4990	4990	4990	4990	0
127	20230530	172500	302978690	4990	4990	4990	4990	0
128	20230530	172400	302978690	4990	4990	4990	4990	0
129	20230530	172300	302978690	4990	4990	4990	4990	0
130	20230530	172200	302978690	4990	4990	4990	4990	0
131	20230530	172100	302978690	4990	4990	4990	4990	0
132	20230530	172000	302978690	4990	4990	4990	4990	0
133	20230530	171900	302978690	4990	4990	4990	4990	0
134	20230530	171800	302978690	4990	4990	4990	4990	0
135	20230530	171700	302978690	4990	4990	4990	4990	0
136	20230530	171600	302978690	4990	4990	4990	4990	0
137	20230530	171500	302978690	4990	4990	4990	4990	0
138	20230530	171400	302978690	4990	4990	4990	4990	0
139	20230530	171300	302978690	4990	4990	4990	4990	0
140	20230530	171200	302978690	4990	4990	4990	4990	0
141	20230530	171100	302978690	4990	4990	4990	4990	0
142	20230530	171000	302978690	4990	4990	4990	4990	0
143	20230530	170900	302978690	4990	4990	4990	4990	0
144	20230530	170800	302978690	4990	4990	4990	4990	0
145	20230530	170700	302978690	4990	4990	4990	4990	0
146	20230530	170600	302978690	4990	4990	4990	4990	0
147	20230530	170500	302978690	4990	4990	4990	4990	0
148	20230530	170400	302978690	4990	4990	4990	4990	0
149	20230530	170300	302978690	4990	4990	4990	4990	0
150	20230530	170200	302978690	4990	4990	4990	4990	0
151	20230530	170100	302978690	4990	4990	4990	4990	0
152	20230530	170000	302978690	4990	4990	4990	4990	1951
153	20230530	165900	302978690	4990	4990	4990	4990	0
154	20230530	165800	302978690	4990	4990	4990	4990	0
155	20230530	165700	302978690	4990	4990	4990	4990	0
156	20230530	165600	302978690	4990	4990	4990	4990	0
157	20230530	165500	302978690	4990	4990	4990	4990	0
158	20230530	165400	302978690	4990	4990	4990	4990	0
159	20230530	165300	302978690	4990	4990	4990	4990	0
160	20230530	165200	302978690	4990	4990	4990	4990	0
161	20230530	165100	302978690	4990	4990	4990	4990	0
162	20230530	165000	302978690	4990	4990	4990	4990	0
163	20230530	164900	302978690	4990	4990	4990	4990	0
164	20230530	164800	302978690	4990	4990	4990	4990	0
165	20230530	164700	302978690	4990	4990	4990	4990	0
166	20230530	164600	302978690	4990	4990	4990	4990	0
167	20230530	164500	302978690	4990	4990	4990	4990	0
168	20230530	164400	302978690	4990	4990	4990	4990	0
169	20230530	164300	302978690	4990	4990	4990	4990	0
170	20230530	164200	302978690	4990	4990	4990	4990	0
171	20230530	164100	302978690	4990	4990	4990	4990	0
172	20230530	164000	302978690	4990	4990	4990	4990	0
173	20230530	163900	302978690	4990	4990	4990	4990	0
174	20230530	163800	302978690	4990	4990	4990	4990	0
175	20230530	163700	302978690	4990	4990	4990	4990	0
176	20230530	163600	302978690	4990	4990	4990	4990	0
177	20230530	163500	302978690	4990	4990	4990	4990	0
178	20230530	163400	302978690	4990	4990	4990	4990	0
179	20230530	163300	302978690	4990	4990	4990	4990	0
180	20230530	163200	302978690	4990	4990	4990	4990	0
181	20230530	163100	302978690	4990	4990	4990	4990	0
182	20230530	163000	302978690	4990	4990	4990	4990	1951
183	20230530	162900	302978690	4990	4990	4990	4990	0
184	20230530	162800	302978690	4990	4990	4990	4990	0
185	20230530	162700	302978690	4990	4990	4990	4990	0
186	20230530	162600	302978690	4990	4990	4990	4990	0
187	20230530	162500	302978690	4990	4990	4990	4990	0
188	20230530	162400	302978690	4990	4990	4990	4990	0
189	20230530	162300	302978690	4990	4990	4990	4990	0
190	20230530	162200	302978690	4990	4990	4990	4990	0
191	20230530	162100	302978690	4990	4990	4990	4990	0
192	20230530	162000	302978690	4990	4990	4990	4990	0
193	20230530	161900	302978690	4990	4990	4990	4990	0
194	20230530	161800	302978690	4990	4990	4990	4990	0
195	20230530	161700	302978690	4990	4990	4990	4990	0
196	20230530	161600	302978690	4990	4990	4990	4990	0
197	20230530	161500	302978690	4990	4990	4990	4990	0
198	20230530	161400	302978690	4990	4990	4990	4990	0
199	20230530	161300	302978690	4990	4990	4990	4990	0
200	20230530	161200	302978690	4990	4990	4990	4990	0
201	20230530	161100	302978690	4990	4990	4990	4990	0
202	20230530	161000	302978690	4990	4990	4990	4990	0
203	20230530	160900	302978690	4990	4990	4990	4990	0
204	20230530	160800	302978690	4990	4990	4990	4990	0
205	20230530	160700	302978690	4990	4990	4990	4990	0
206	20230530	160600	302978690	4990	4990	4990	4990	0
207	20230530	160500	302978690	4990	4990	4990	4990	0
208	20230530	160400	302978690	4990	4990	4990	4990	0
209	20230530	160300	302978690	4990	4990	4990	4990	0
210	20230530	160200	302978690	4990	4990	4990	4990	0
211	20230530	160100	302978690	4990	4990	4990	4990	0
212	20230530	160000	302978690	4990	4990	4990	4990	1951
213	20230530	155900	302978690	4990	4990	4990	4990	0
214	20230530	155800	302978690	4990	4990	4990	4990	0
215	20230530	155700	302978690	4990	4990	4990	4990	0
216	20230530	155600	302978690	4990	4990	4990	4990	0
217	20230530	155500	302978690	4990	4990	4990	4990	0
218	20230530	155400	302978690	4990	4990	4990	4990	0
219	20230530	155300	302978690	4990	4990	4990	4990	0
220	20230530	155200	302978690	4990	4990	4990	4990	0
221	20230530	155100	302978690	4990	4990	4990	4990	0
222	20230530	155000	302978690	4990	4990	4990	4990	0
223	20230530	154900	302978690	4990	4990	4990	4990	0
224	20230530	154800	302978690	4990	4990	4990	4990	0
225	20230530	154700	302978690	4990	4990	4990	4990	0
226	20230530	154600	302978690	4990	4990	4990	4990	0
227	20230530	154500	302978690	4990	4990	4990	4990	0
228	20230530	154400	302978690	4990	4990	4990	4990	0
229	20230530	154300	302978690	4990	4990	4990	4990	0
230	20230530	154200	302978690	4990	4990	4990	4990	0
231	20230530	154100	302978690	4990	4990	4990	4990	0
232	20230530	154000	302978690	4990	4990	4990	4990	0
233	20230530	153900	302978690	4990	4990	4990	4990	0
234	20230530	153800	302978690	4990	4990	4990	4990	0
235	20230530	153700	302978690	4990	4990	4990	4990	0
236	20230530	153600	302978690	4990	4990	4990	4990	0
237	20230530	153500	302978690	4990	4990	4990	4990	0
238	20230530	153400	302978690	4990	4990	4990	4990	0
239	20230530	153300	302978690	4990	4990	4990	4990	0
240	20230530	153200	302978690	4990	4990	4990	4990	0
241	20230530	153100	302978690	4990	4990	4990	4990	0
242	20230530	153000	302978690	4990	4990	4990	4990	3902
243	20230530	152900	293243200	4980	4980	4980	4980	0
244	20230530	152800	293243200	4980	4980	4980	4980	0
245	20230530	152700	293243200	4980	4980	4980	4980	0
246	20230530	152600	293243200	4980	4980	4980	4980	0
247	20230530	152500	293243200	4980	4980	4980	4980	0
248	20230530	152400	293243200	4980	4980	4980	4980	0
249	20230530	152300	293243200	4980	4980	4980	4980	0
250	20230530	152200	293243200	4980	4980	4980	4980	0
251	20230530	152100	293243200	4980	4980	4980	4980	0
252	20230530	152000	293243200	4980	4980	4980	4980	0
253	20230530	151900	293243200	4980	4985	4985	4980	301
254	20230530	151800	291744215	4975	4975	4975	4975	170
255	20230530	151700	290898465	4980	4980	4980	4980	302
256	20230530	151600	289394505	4980	4980	4980	4980	0
257	20230530	151500	289394505	4980	4980	4980	4980	0
258	20230530	151400	289394505	4980	4975	4980	4975	41
259	20230530	151300	289190525	4980	4980	4980	4980	0
260	20230530	151200	289190525	4980	4980	4980	4980	0
261	20230530	151100	289190525	4980	4975	4980	4975	92
262	20230530	151000	288732815	4975	4975	4975	4975	386
263	20230530	150900	286812465	4975	4975	4975	4975	3
264	20230530	150800	286797540	4980	4980	4980	4980	0
265	20230530	150700	286797540	4980	4980	4980	4980	53
266	20230530	150600	286533600	4980	4985	4985	4975	162
267	20230530	150500	285726835	4985	4985	4985	4985	10
268	20230530	150400	285676985	4985	4985	4985	4985	0
269	20230530	150300	285676985	4985	4985	4985	4985	179
270	20230530	150200	284784670	4985	4985	4985	4985	1
271	20230530	150100	284779685	4990	4990	4990	4990	0
272	20230530	150000	284779685	4990	4990	4990	4990	0
273	20230530	145900	284779685	4990	4990	4990	4990	2
274	20230530	145800	284769705	4990	4990	4990	4990	2
275	20230530	145700	284759725	4985	4985	4985	4985	0
276	20230530	145600	284759725	4985	4985	4985	4985	1
277	20230530	145500	284754740	4985	4995	4995	4985	6
278	20230530	145400	284724820	4985	4985	4985	4985	0
279	20230530	145300	284724820	4985	4990	4990	4985	116
280	20230530	145200	284146360	4995	4995	4995	4995	2
281	20230530	145100	284136370	4985	4985	4985	4985	0
282	20230530	145000	284136370	4985	4990	4990	4985	185
283	20230530	144900	283214130	4995	4995	4995	4995	0
284	20230530	144800	283214130	4995	4995	4995	4995	24
285	20230530	144700	283094250	4995	4990	4995	4990	3036
286	20230530	144600	267940790	4990	4990	4990	4990	2
287	20230530	144500	267930810	4985	4985	4985	4985	924
288	20230530	144400	263324670	4985	4985	4985	4980	29
289	20230530	144300	263180110	4985	4985	4985	4985	1
290	20230530	144200	263175125	4980	4985	4985	4980	275
291	20230530	144100	261805425	4985	4985	4985	4985	1
292	20230530	144000	261800440	4980	4980	4980	4980	0
293	20230530	143900	261800440	4980	4980	4980	4980	0
294	20230530	143800	261800440	4980	4980	4980	4980	500
295	20230530	143700	259310440	4980	4980	4980	4980	5
296	20230530	143600	259285540	4985	4985	4985	4985	0
297	20230530	143500	259285540	4985	4985	4985	4985	8
298	20230530	143400	259245660	4985	4985	4985	4985	530
299	20230530	143300	256603610	4985	4985	4985	4985	0
300	20230530	143200	256603610	4985	4980	4985	4980	201
301	20230530	143100	255602625	4980	4980	4980	4980	0
302	20230530	143000	255602625	4980	4980	4980	4980	0
303	20230530	142900	255602625	4980	4980	4980	4980	0
304	20230530	142800	255602625	4980	4980	4980	4980	1
305	20230530	142700	255597645	4980	4980	4980	4980	0
306	20230530	142600	255597645	4980	4980	4980	4980	0
307	20230530	142500	255597645	4980	4985	4985	4980	132
308	20230530	142400	254939645	4985	4985	4985	4985	0
309	20230530	142300	254939645	4985	4985	4985	4985	1
310	20230530	142200	254934660	4975	4975	4975	4975	0
311	20230530	142100	254934660	4975	4975	4975	4975	0
312	20230530	142000	254934660	4975	4975	4975	4975	0
313	20230530	141900	254934660	4975	4975	4975	4975	0
314	20230530	141800	254934660	4975	4980	4980	4975	522
315	20230530	141700	252335595	4980	4980	4980	4980	0
316	20230530	141600	252335595	4980	4980	4980	4980	0
317	20230530	141500	252335595	4980	4980	4980	4980	1
318	20230530	141400	252330615	4975	4975	4975	4975	0
319	20230530	141300	252330615	4975	4975	4975	4975	0
320	20230530	141200	252330615	4975	4975	4975	4975	0
321	20230530	141100	252330615	4975	4980	4980	4975	26
322	20230530	141000	252201140	4980	4980	4980	4980	22
323	20230530	140900	252091580	4980	4980	4980	4980	115
324	20230530	140800	251518880	4975	4975	4975	4975	1
325	20230530	140700	251513905	4980	4980	4980	4980	0
326	20230530	140600	251513905	4980	4980	4980	4980	0
327	20230530	140500	251513905	4980	4980	4980	4980	103
328	20230530	140400	251000965	4980	4980	4980	4980	16
329	20230530	140300	250921285	4980	4980	4980	4980	0
330	20230530	140200	250921285	4980	4980	4980	4980	0
331	20230530	140100	250921285	4980	4980	4980	4980	0
332	20230530	140000	250921285	4980	4980	4980	4980	265
333	20230530	135900	249601585	4980	4980	4980	4980	0
334	20230530	135800	249601585	4980	4980	4980	4980	0
335	20230530	135700	249601585	4980	4980	4980	4980	0
336	20230530	135600	249601585	4980	4980	4980	4980	0
337	20230530	135500	249601585	4980	4980	4980	4980	0
338	20230530	135400	249601585	4980	4980	4980	4980	10
339	20230530	135300	249551785	4980	4980	4980	4980	1
340	20230530	135200	249546805	4980	4980	4980	4975	3
341	20230530	135100	249531870	4980	4980	4980	4980	1
342	20230530	135000	249526890	4970	4970	4970	4970	0
343	20230530	134900	249526890	4970	4970	4970	4970	0
344	20230530	134800	249526890	4970	4970	4970	4970	741
345	20230530	134700	245844120	4975	4975	4975	4975	0
346	20230530	134600	245844120	4975	4975	4975	4975	200
347	20230530	134500	244849120	4975	4975	4975	4975	0
348	20230530	134400	244849120	4975	4975	4975	4975	17
349	20230530	134300	244764545	4975	4975	4975	4975	0
350	20230530	134200	244764545	4975	4975	4975	4975	200
351	20230530	134100	243769545	4975	4975	4975	4975	0
352	20230530	134000	243769545	4975	4975	4975	4975	1
353	20230530	133900	243764570	4980	4980	4980	4980	0
354	20230530	133800	243764570	4980	4980	4980	4980	1
355	20230530	133700	243759590	4980	4980	4980	4980	0
356	20230530	133600	243759590	4980	4980	4980	4980	0
357	20230530	133500	243759590	4980	4980	4980	4980	0
358	20230530	133400	243759590	4980	4980	4980	4980	0
359	20230530	133300	243759590	4980	4980	4980	4980	0
360	20230530	133200	243759590	4980	4980	4980	4980	1
361	20230530	133100	243754610	4980	4980	4980	4980	0
362	20230530	133000	243754610	4980	4980	4980	4980	0
363	20230530	132900	243754610	4980	4980	4980	4980	0
364	20230530	132800	243754610	4980	4980	4980	4980	0
365	20230530	132700	243754610	4980	4980	4980	4980	0
366	20230530	132600	243754610	4980	4980	4980	4980	1
367	20230530	132500	243749630	4975	4975	4975	4975	0
368	20230530	132400	243749630	4975	4975	4975	4975	0
369	20230530	132300	243749630	4975	4980	4980	4975	10
370	20230530	132200	243699850	4975	4975	4975	4975	0
371	20230530	132100	243699850	4975	4975	4975	4975	0
372	20230530	132000	243699850	4975	4975	4975	4975	17
373	20230530	131900	243615275	4975	4975	4975	4975	1102
374	20230530	131800	238132825	4975	4975	4975	4975	1
375	20230530	131700	238127850	4975	4975	4975	4975	0
376	20230530	131600	238127850	4975	4975	4975	4975	500
377	20230530	131500	235640350	4980	4980	4980	4980	0
378	20230530	131400	235640350	4980	4980	4980	4980	0
379	20230530	131300	235640350	4980	4980	4980	4980	0
380	20230530	131200	235640350	4980	4980	4980	4980	0
381	20230530	131100	235640350	4980	4980	4980	4980	0
382	20230530	131000	235640350	4980	4980	4980	4980	0
383	20230530	130900	235640350	4980	4980	4980	4980	0
384	20230530	130800	235640350	4980	4980	4980	4980	42
385	20230530	130700	235431190	4980	4980	4980	4980	13
386	20230530	130600	235366450	4980	4980	4980	4980	12
387	20230530	130500	235306690	4975	4980	4980	4975	1053
388	20230530	130400	230067955	4980	4980	4980	4980	246
389	20230530	130300	228842875	4980	4980	4980	4980	1000
390	20230530	130200	223862875	4980	4985	4985	4980	126
391	20230530	130100	223235035	4980	4980	4980	4980	0
392	20230530	130000	223235035	4980	4985	4985	4980	604
393	20230530	125900	220224110	4985	4985	4985	4985	100
394	20230530	125800	219725610	4985	4985	4985	4985	0
395	20230530	125700	219725610	4985	4985	4985	4985	0
396	20230530	125600	219725610	4985	4985	4985	4985	0
397	20230530	125500	219725610	4985	4985	4985	4985	0
398	20230530	125400	219725610	4985	4985	4985	4985	1
399	20230530	125300	219720625	4980	4980	4980	4980	0
400	20230530	125200	219720625	4980	4980	4980	4980	181
401	20230530	125100	218819245	4980	4980	4980	4980	250
402	20230530	125000	217574245	4990	4990	4990	4990	0
403	20230530	124900	217574245	4990	4990	4990	4990	0
404	20230530	124800	217574245	4990	4990	4990	4990	1
405	20230530	124700	217569255	4990	4990	4990	4990	0
406	20230530	124600	217569255	4990	4975	4990	4975	213
407	20230530	124500	216508510	4975	4975	4975	4975	0
408	20230530	124400	216508510	4975	4975	4975	4975	50
409	20230530	124300	216259760	4975	4975	4975	4975	500
410	20230530	124200	213772260	4975	4975	4975	4975	400
411	20230530	124100	211782260	4975	4975	4975	4975	0
412	20230530	124000	211782260	4975	4975	4975	4975	0
413	20230530	123900	211782260	4975	4975	4975	4975	0
414	20230530	123800	211782260	4975	4975	4975	4975	0
415	20230530	123700	211782260	4975	4975	4975	4975	0
416	20230530	123600	211782260	4975	4990	4990	4975	2
417	20230530	123500	211772295	4975	4975	4975	4975	0
418	20230530	123400	211772295	4975	4975	4975	4975	0
419	20230530	123300	211772295	4975	4975	4975	4975	0
420	20230530	123200	211772295	4975	4975	4975	4975	1
421	20230530	123100	211767320	4975	4975	4975	4975	0
422	20230530	123000	211767320	4975	4975	4975	4975	200
423	20230530	122900	210772320	4990	4990	4990	4990	0
424	20230530	122800	210772320	4990	4990	4990	4990	2
425	20230530	122700	210762340	4990	4990	4990	4990	3
426	20230530	122600	210747370	4970	4985	4985	4970	200
427	20230530	122500	209752540	4975	4975	4975	4975	200
428	20230530	122400	208757540	4990	4990	4990	4990	2
429	20230530	122300	208747560	4985	4985	4985	4985	1738
430	20230530	122200	200083630	4985	4985	4985	4985	0
431	20230530	122100	200083630	4985	4980	4985	4980	302
432	20230530	122000	198578360	4980	4980	4980	4980	100
433	20230530	121900	198080360	4980	4980	4980	4980	0
434	20230530	121800	198080360	4980	4980	4980	4980	0
435	20230530	121700	198080360	4980	4980	4980	4980	0
436	20230530	121600	198080360	4980	4980	4980	4980	0
437	20230530	121500	198080360	4980	4980	4980	4980	25
438	20230530	121400	197955860	4990	4990	4990	4990	1
439	20230530	121300	197950870	4970	4965	4970	4965	5527
440	20230530	121200	170508375	4970	4970	4970	4970	0
441	20230530	121100	170508375	4970	4970	4970	4970	11
442	20230530	121000	170453705	4970	4970	4970	4970	11
443	20230530	120900	170399035	4970	4970	4970	4970	11
444	20230530	120800	170344365	4965	4975	4975	4965	904
445	20230530	120700	165851020	4970	4970	4970	4970	990
446	20230530	120600	160930720	4975	4975	4975	4975	0
447	20230530	120500	160930720	4975	4975	4975	4975	412
448	20230530	120400	158881020	4975	4975	4975	4975	107
449	20230530	120300	158348695	4975	4975	4980	4975	226
450	20230530	120200	157223595	4980	4980	4980	4980	0
451	20230530	120100	157223595	4980	4980	4980	4980	21
452	20230530	120000	157119015	4980	4980	4980	4980	11
453	20230530	115900	157064235	4980	4980	4980	4980	11
454	20230530	115800	157009455	4980	4980	4980	4980	502
455	20230530	115700	154509495	4980	4980	4980	4980	616
456	20230530	115600	151441815	4980	4980	4980	4980	0
457	20230530	115500	151441815	4980	4980	4980	4980	1
458	20230530	115400	151436835	4985	4985	4985	4985	0
459	20230530	115300	151436835	4985	4985	4985	4985	0
460	20230530	115200	151436835	4985	4985	4985	4985	0
461	20230530	115100	151436835	4985	4985	4985	4985	11
462	20230530	115000	151382000	4980	4985	4985	4980	71
463	20230530	114900	151028360	4985	4985	4985	4985	11
464	20230530	114800	150973525	4985	4985	4985	4985	108
465	20230530	114700	150435145	4985	4985	4985	4985	0
466	20230530	114600	150435145	4985	4985	4985	4985	113
467	20230530	114500	149871840	4985	4985	4990	4985	31
468	20230530	114400	149717205	4985	4985	4985	4985	50
469	20230530	114300	149467955	4985	4985	4985	4985	0
470	20230530	114200	149467955	4985	4985	4985	4985	71
471	20230530	114100	149114020	4985	4985	4985	4985	0
472	20230530	114000	149114020	4985	4985	4985	4985	103
473	20230530	113900	148600565	4985	4990	4990	4985	120
474	20230530	113800	148002270	5000	4990	5000	4990	482
475	20230530	113700	145592310	5000	4990	5000	4990	62
476	20230530	113600	145282920	4990	4995	4995	4990	1673
477	20230530	113500	136926570	4995	4995	4995	4995	0
478	20230530	113400	136926570	4995	4995	4995	4995	9
479	20230530	113300	136881615	4990	4990	4990	4990	321
480	20230530	113200	135279825	4990	4990	4990	4990	500
481	20230530	113100	132784825	4990	4990	4990	4990	0
482	20230530	113000	132784825	4990	4990	4990	4990	800
483	20230530	112900	128792825	4990	4990	4990	4990	0
484	20230530	112800	128792825	4990	4995	4995	4990	176
485	20230530	112700	127913805	4995	4995	4995	4995	82
486	20230530	112600	127504215	4995	4995	4995	4995	0
487	20230530	112500	127504215	4995	4995	4995	4995	1
488	20230530	112400	127499220	4995	4995	4995	4995	0
489	20230530	112300	127499220	4995	4995	4995	4995	30
490	20230530	112200	127349370	4995	4995	4995	4995	97
491	20230530	112100	126864855	4995	4995	4995	4995	1
492	20230530	112000	126859860	4995	4995	4995	4995	0
493	20230530	111900	126859860	4995	4995	4995	4995	0
494	20230530	111800	126859860	4995	4995	4995	4995	2
495	20230530	111700	126849870	4995	4995	4995	4995	0
496	20230530	111600	126849870	4995	5000	5000	4995	26
497	20230530	111500	126719985	5000	5000	5000	5000	1
498	20230530	111400	126714985	5000	4990	5000	4990	62
499	20230530	111300	126405595	4990	4990	4990	4990	0
500	20230530	111200	126405595	4990	4990	4990	4990	37
501	20230530	111100	126220965	5000	5000	5000	5000	10
502	20230530	111000	126170965	5000	5000	5000	5000	1
503	20230530	110900	126165965	4990	4995	4995	4990	128
504	20230530	110800	125526615	4995	4995	4995	4995	62
505	20230530	110700	125216925	4995	4995	4995	4995	90
506	20230530	110600	124767375	5000	5000	5000	5000	0
507	20230530	110500	124767375	5000	4980	5000	4975	602
508	20230530	110400	121772380	4980	4980	4980	4980	400
509	20230530	110300	119780380	4980	4980	4980	4980	67
510	20230530	110200	119446720	4980	4985	4985	4980	40
511	20230530	110100	119247330	4990	4990	4990	4990	0
512	20230530	110000	119247330	4990	4990	4990	4990	0
513	20230530	105900	119247330	4990	4990	4990	4990	0
514	20230530	105800	119247330	4990	4990	4990	4990	0
515	20230530	105700	119247330	4990	4990	4990	4990	0
516	20230530	105600	119247330	4990	5000	5000	4990	93
517	20230530	105500	118782580	5000	5000	5000	5000	5
518	20230530	105400	118757580	5000	5000	5000	5000	0
519	20230530	105300	118757580	5000	5000	5000	5000	3
520	20230530	105200	118742580	5000	5000	5000	5000	200
521	20230530	105100	117742580	4990	4990	4990	4990	10
522	20230530	105000	117692680	5000	5000	5000	5000	58
523	20230530	104900	117402680	5000	4980	5000	4980	208
524	20230530	104800	116366680	5000	4995	5000	4995	17
525	20230530	104700	116281760	4995	4995	4995	4995	0
526	20230530	104600	116281760	4995	4995	4995	4995	1811
527	20230530	104500	107235815	5000	5000	5000	5000	0
528	20230530	104400	107235815	5000	4995	5000	4995	343
529	20230530	104300	105522525	4995	4995	4995	4995	0
530	20230530	104200	105522525	4995	5000	5000	4995	124
531	20230530	104100	104903095	5010	5010	5010	5010	11
532	20230530	104000	104847985	5010	5010	5010	5010	0
533	20230530	103900	104847985	5010	5010	5010	5010	0
534	20230530	103800	104847985	5010	5010	5010	5010	0
535	20230530	103700	104847985	5010	5010	5010	5010	0
536	20230530	103600	104847985	5010	5010	5010	5010	1
537	20230530	103500	104842975	5010	5010	5010	5010	0
538	20230530	103400	104842975	5010	5010	5010	5010	2
539	20230530	103300	104832955	5010	5010	5010	5010	0
540	20230530	103200	104832955	5010	5010	5010	5010	0
541	20230530	103100	104832955	5010	5010	5010	5010	0
542	20230530	103000	104832955	5010	5010	5010	5010	1
543	20230530	102900	104827945	5000	5000	5000	5000	20
544	20230530	102800	104727945	5000	5000	5000	5000	0
545	20230530	102700	104727945	5000	5000	5000	5000	0
546	20230530	102600	104727945	5000	5000	5000	5000	1
547	20230530	102500	104722945	5000	5000	5000	5000	0
548	20230530	102400	104722945	5000	5000	5000	5000	211
549	20230530	102300	103667945	5010	5010	5010	5010	0
550	20230530	102200	103667945	5010	5010	5010	5010	10
551	20230530	102100	103617845	5010	5000	5010	5000	152
552	20230530	102000	102857825	5000	4995	5000	4995	2062
553	20230530	101900	92548385	5000	5000	5000	4995	35
554	20230530	101800	92373550	4995	5000	5000	4995	3258
555	20230530	101700	76085200	5000	5000	5000	5000	97
556	20230530	101600	75600200	5000	5010	5010	5000	210
557	20230530	101500	74548200	5010	5010	5010	5010	3
558	20230530	101400	74533170	5010	5010	5010	5010	0
559	20230530	101300	74533170	5010	5010	5010	5010	66
560	20230530	101200	74202510	5010	5010	5010	5010	1
561	20230530	101100	74197500	4995	4995	4995	4995	0
562	20230530	101000	74197500	4995	5000	5000	4995	401
563	20230530	100900	72194500	5010	5010	5010	5010	75
564	20230530	100800	71818750	5010	5010	5010	5010	0
565	20230530	100700	71818750	5010	5000	5010	5000	3249
566	20230530	100600	55558900	5000	4995	5000	4995	899
567	20230530	100500	51068365	4995	4995	4995	4995	390
568	20230530	100400	49120315	4995	4995	4995	4995	143
569	20230530	100300	48406030	4995	4970	4995	4970	16
570	20230530	100200	48326485	4995	4980	4995	4980	500
571	20230530	100100	45834240	4980	4980	4980	4980	0
572	20230530	100000	45834240	4980	4975	4980	4975	11
573	20230530	095900	45779485	4975	4975	4975	4975	0
574	20230530	095800	45779485	4975	4975	4975	4975	10
575	20230530	095700	45729735	4980	4980	4980	4980	10
576	20230530	095600	45679935	4980	4980	4980	4980	0
577	20230530	095500	45679935	4980	4980	4980	4980	0
578	20230530	095400	45679935	4980	4980	4980	4965	86
579	20230530	095300	45252900	4965	4970	4970	4965	239
580	20230530	095200	44065380	4980	4980	4980	4980	0
581	20230530	095100	44065380	4980	4980	4980	4970	16
582	20230530	095000	43985800	4980	4980	4980	4965	67
583	20230530	094900	43652770	4980	4980	4980	4980	184
584	20230530	094800	42736450	4980	4980	4980	4980	0
585	20230530	094700	42736450	4980	4980	4980	4980	0
586	20230530	094600	42736450	4980	4980	4980	4980	0
587	20230530	094500	42736450	4980	4975	4980	4975	31
588	20230530	094400	42582195	4975	4975	4975	4975	0
589	20230530	094300	42582195	4975	4975	4975	4975	0
590	20230530	094200	42582195	4975	4955	4975	4955	131
591	20230530	094100	41931070	4975	4975	4975	4975	1
592	20230530	094000	41926095	4975	4975	4975	4975	102
593	20230530	093900	41418645	4975	4975	4975	4975	64
594	20230530	093800	41100245	4975	4975	4975	4975	3
595	20230530	093700	41085320	4975	4970	4975	4955	84
596	20230530	093600	40667850	4970	4970	4970	4970	0
597	20230530	093500	40667850	4970	4960	4970	4960	578
598	20230530	093400	37795450	4960	4960	4960	4960	81
599	20230530	093300	37393690	4960	4960	4960	4960	17
600	20230530	093200	37309370	4960	4960	4960	4960	0
601	20230530	093100	37309370	4960	4960	4960	4945	96
602	20230530	093000	36834260	4960	4965	4965	4930	465
603	20230530	092900	34534610	4965	4965	4965	4965	0
604	20230530	092800	34534610	4965	4965	4965	4965	0
605	20230530	092700	34534610	4965	4965	4965	4965	0
606	20230530	092600	34534610	4965	4965	4965	4965	0
607	20230530	092500	34534610	4965	4965	4965	4965	1
608	20230530	092400	34529645	4965	4965	4965	4965	221
609	20230530	092300	33432380	4960	4960	4960	4960	49
610	20230530	092200	33189340	4975	4975	4975	4970	46
611	20230530	092100	32960525	4960	4960	4960	4960	0
612	20230530	092000	32960525	4960	4975	4975	4960	200
613	20230530	091900	31965690	4975	4960	4975	4960	343
614	20230530	091800	30259870	4975	4975	4975	4975	26
615	20230530	091700	30130520	4950	4950	4950	4950	0
616	20230530	091600	30130520	4950	4940	4950	4940	70
617	20230530	091500	29784030	4950	4950	4950	4950	0
618	20230530	091400	29784030	4950	4950	4950	4950	1
619	20230530	091300	29779080	4935	4940	4940	4935	600
620	20230530	091200	26816695	4945	4960	4960	4945	931
621	20230530	091100	22206335	4960	4970	4970	4960	4
622	20230530	091000	22186475	4975	4975	4975	4975	0
623	20230530	090900	22186475	4975	4975	4975	4975	0
624	20230530	090800	22186475	4975	4970	4975	4970	18
625	20230530	090700	22097010	4960	4970	4970	4960	106
626	20230530	090600	21570240	4970	4960	4970	4950	248
627	20230530	090500	20340630	4970	4960	4970	4960	521
628	20230530	090400	17753960	4960	4970	4970	4960	501
629	20230530	090300	15268990	4950	4955	4955	4950	1849
630	20230530	090200	6114585	4955	4960	4960	4955	1017
631	20230530	090100	1075265	4970	4970	4970	4970	0
632	20230530	090000	1075265	4970	4955	4970	4955	217