KissMeData/006370/min/candle-20230530.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230530	194200	244422760	10030	10030	10030	10030	127
3	20230530	194100	244422760	10030	10030	10030	10030	0
4	20230530	194000	244422760	10030	10030	10030	10030	0
5	20230530	193900	244422760	10030	10030	10030	10030	0
6	20230530	193800	244422760	10030	10030	10030	10030	0
7	20230530	193700	244422760	10030	10030	10030	10030	0
8	20230530	193600	244422760	10030	10030	10030	10030	0
9	20230530	193500	244422760	10030	10030	10030	10030	0
10	20230530	193400	244422760	10030	10030	10030	10030	0
11	20230530	193300	244422760	10030	10030	10030	10030	0
12	20230530	193200	244422760	10030	10030	10030	10030	0
13	20230530	193100	244422760	10030	10030	10030	10030	0
14	20230530	193000	244422760	10030	10030	10030	10030	0
15	20230530	192900	244422760	10030	10030	10030	10030	0
16	20230530	192800	244422760	10030	10030	10030	10030	0
17	20230530	192700	244422760	10030	10030	10030	10030	0
18	20230530	192600	244422760	10030	10030	10030	10030	0
19	20230530	192500	244422760	10030	10030	10030	10030	0
20	20230530	192400	244422760	10030	10030	10030	10030	0
21	20230530	192300	244422760	10030	10030	10030	10030	0
22	20230530	192200	244422760	10030	10030	10030	10030	0
23	20230530	192100	244422760	10030	10030	10030	10030	0
24	20230530	192000	244422760	10030	10030	10030	10030	0
25	20230530	191900	244422760	10030	10030	10030	10030	0
26	20230530	191800	244422760	10030	10030	10030	10030	0
27	20230530	191700	244422760	10030	10030	10030	10030	0
28	20230530	191600	244422760	10030	10030	10030	10030	0
29	20230530	191500	244422760	10030	10030	10030	10030	0
30	20230530	191400	244422760	10030	10030	10030	10030	0
31	20230530	191300	244422760	10030	10030	10030	10030	0
32	20230530	191200	244422760	10030	10030	10030	10030	127
33	20230530	191100	244422760	10030	10030	10030	10030	0
34	20230530	191000	244422760	10030	10030	10030	10030	0
35	20230530	190900	244422760	10030	10030	10030	10030	0
36	20230530	190800	244422760	10030	10030	10030	10030	0
37	20230530	190700	244422760	10030	10030	10030	10030	0
38	20230530	190600	244422760	10030	10030	10030	10030	0
39	20230530	190500	244422760	10030	10030	10030	10030	0
40	20230530	190400	244422760	10030	10030	10030	10030	0
41	20230530	190300	244422760	10030	10030	10030	10030	0
42	20230530	190200	244422760	10030	10030	10030	10030	0
43	20230530	190100	244422760	10030	10030	10030	10030	0
44	20230530	190000	244422760	10030	10030	10030	10030	0
45	20230530	185900	244422760	10030	10030	10030	10030	0
46	20230530	185800	244422760	10030	10030	10030	10030	0
47	20230530	185700	244422760	10030	10030	10030	10030	0
48	20230530	185600	244422760	10030	10030	10030	10030	0
49	20230530	185500	244422760	10030	10030	10030	10030	0
50	20230530	185400	244422760	10030	10030	10030	10030	0
51	20230530	185300	244422760	10030	10030	10030	10030	0
52	20230530	185200	244422760	10030	10030	10030	10030	0
53	20230530	185100	244422760	10030	10030	10030	10030	0
54	20230530	185000	244422760	10030	10030	10030	10030	0
55	20230530	184900	244422760	10030	10030	10030	10030	0
56	20230530	184800	244422760	10030	10030	10030	10030	0
57	20230530	184700	244422760	10030	10030	10030	10030	0
58	20230530	184600	244422760	10030	10030	10030	10030	0
59	20230530	184500	244422760	10030	10030	10030	10030	0
60	20230530	184400	244422760	10030	10030	10030	10030	0
61	20230530	184300	244422760	10030	10030	10030	10030	0
62	20230530	184200	244422760	10030	10030	10030	10030	127
63	20230530	184100	244422760	10030	10030	10030	10030	0
64	20230530	184000	244422760	10030	10030	10030	10030	0
65	20230530	183900	244422760	10030	10030	10030	10030	0
66	20230530	183800	244422760	10030	10030	10030	10030	0
67	20230530	183700	244422760	10030	10030	10030	10030	0
68	20230530	183600	244422760	10030	10030	10030	10030	0
69	20230530	183500	244422760	10030	10030	10030	10030	0
70	20230530	183400	244422760	10030	10030	10030	10030	0
71	20230530	183300	244422760	10030	10030	10030	10030	0
72	20230530	183200	244422760	10030	10030	10030	10030	0
73	20230530	183100	244422760	10030	10030	10030	10030	0
74	20230530	183000	244422760	10030	10030	10030	10030	0
75	20230530	182900	244422760	10030	10030	10030	10030	0
76	20230530	182800	244422760	10030	10030	10030	10030	0
77	20230530	182700	244422760	10030	10030	10030	10030	0
78	20230530	182600	244422760	10030	10030	10030	10030	0
79	20230530	182500	244422760	10030	10030	10030	10030	0
80	20230530	182400	244422760	10030	10030	10030	10030	0
81	20230530	182300	244422760	10030	10030	10030	10030	0
82	20230530	182200	244422760	10030	10030	10030	10030	0
83	20230530	182100	244422760	10030	10030	10030	10030	0
84	20230530	182000	244422760	10030	10030	10030	10030	0
85	20230530	181900	244422760	10030	10030	10030	10030	0
86	20230530	181800	244422760	10030	10030	10030	10030	0
87	20230530	181700	244422760	10030	10030	10030	10030	0
88	20230530	181600	244422760	10030	10030	10030	10030	0
89	20230530	181500	244422760	10030	10030	10030	10030	0
90	20230530	181400	244422760	10030	10030	10030	10030	0
91	20230530	181300	244422760	10030	10030	10030	10030	0
92	20230530	181200	244422760	10030	10030	10030	10030	127
93	20230530	181100	244422760	10030	10030	10030	10030	0
94	20230530	181000	244422760	10030	10030	10030	10030	0
95	20230530	180900	244422760	10030	10030	10030	10030	0
96	20230530	180800	244422760	10030	10030	10030	10030	0
97	20230530	180700	244422760	10030	10030	10030	10030	0
98	20230530	180600	244422760	10030	10030	10030	10030	0
99	20230530	180500	244422760	10030	10030	10030	10030	0
100	20230530	180400	244422760	10030	10030	10030	10030	0
101	20230530	180300	244422760	10030	10030	10030	10030	0
102	20230530	180200	244422760	10030	10030	10030	10030	0
103	20230530	180100	244422760	10030	10030	10030	10030	0
104	20230530	180000	244422760	10030	10030	10030	10030	0
105	20230530	175900	244422760	10030	10030	10030	10030	0
106	20230530	175800	244422760	10030	10030	10030	10030	0
107	20230530	175700	244422760	10030	10030	10030	10030	0
108	20230530	175600	244422760	10030	10030	10030	10030	0
109	20230530	175500	244422760	10030	10030	10030	10030	0
110	20230530	175400	244422760	10030	10030	10030	10030	0
111	20230530	175300	244422760	10030	10030	10030	10030	0
112	20230530	175200	244422760	10030	10030	10030	10030	0
113	20230530	175100	244422760	10030	10030	10030	10030	0
114	20230530	175000	244422760	10030	10030	10030	10030	0
115	20230530	174900	244422760	10030	10030	10030	10030	0
116	20230530	174800	244422760	10030	10030	10030	10030	0
117	20230530	174700	244422760	10030	10030	10030	10030	0
118	20230530	174600	244422760	10030	10030	10030	10030	0
119	20230530	174500	244422760	10030	10030	10030	10030	0
120	20230530	174400	244422760	10030	10030	10030	10030	0
121	20230530	174300	244422760	10030	10030	10030	10030	0
122	20230530	174200	244422760	10030	10030	10030	10030	127
123	20230530	174100	244422760	10030	10030	10030	10030	0
124	20230530	174000	244422760	10030	10030	10030	10030	0
125	20230530	173900	244422760	10030	10030	10030	10030	0
126	20230530	173800	244422760	10030	10030	10030	10030	0
127	20230530	173700	244422760	10030	10030	10030	10030	0
128	20230530	173600	244422760	10030	10030	10030	10030	0
129	20230530	173500	244422760	10030	10030	10030	10030	0
130	20230530	173400	244422760	10030	10030	10030	10030	0
131	20230530	173300	244422760	10030	10030	10030	10030	0
132	20230530	173200	244422760	10030	10030	10030	10030	0
133	20230530	173100	244422760	10030	10030	10030	10030	0
134	20230530	173000	244422760	10030	10030	10030	10030	0
135	20230530	172900	244422760	10030	10030	10030	10030	0
136	20230530	172800	244422760	10030	10030	10030	10030	0
137	20230530	172700	244422760	10030	10030	10030	10030	0
138	20230530	172600	244422760	10030	10030	10030	10030	0
139	20230530	172500	244422760	10030	10030	10030	10030	0
140	20230530	172400	244422760	10030	10030	10030	10030	0
141	20230530	172300	244422760	10030	10030	10030	10030	0
142	20230530	172200	244422760	10030	10030	10030	10030	0
143	20230530	172100	244422760	10030	10030	10030	10030	0
144	20230530	172000	244422760	10030	10030	10030	10030	0
145	20230530	171900	244422760	10030	10030	10030	10030	0
146	20230530	171800	244422760	10030	10030	10030	10030	0
147	20230530	171700	244422760	10030	10030	10030	10030	0
148	20230530	171600	244422760	10030	10030	10030	10030	0
149	20230530	171500	244422760	10030	10030	10030	10030	0
150	20230530	171400	244422760	10030	10030	10030	10030	0
151	20230530	171300	244422760	10030	10030	10030	10030	0
152	20230530	171200	244422760	10030	10030	10030	10030	127
153	20230530	171100	244422760	10030	10030	10030	10030	0
154	20230530	171000	244422760	10030	10030	10030	10030	0
155	20230530	170900	244422760	10030	10030	10030	10030	0
156	20230530	170800	244422760	10030	10030	10030	10030	0
157	20230530	170700	244422760	10030	10030	10030	10030	0
158	20230530	170600	244422760	10030	10030	10030	10030	0
159	20230530	170500	244422760	10030	10030	10030	10030	0
160	20230530	170400	244422760	10030	10030	10030	10030	0
161	20230530	170300	244422760	10030	10030	10030	10030	0
162	20230530	170200	244422760	10030	10030	10030	10030	0
163	20230530	170100	244422760	10030	10030	10030	10030	0
164	20230530	170000	244422760	10030	10030	10030	10030	0
165	20230530	165900	244422760	10030	10030	10030	10030	0
166	20230530	165800	244422760	10030	10030	10030	10030	0
167	20230530	165700	244422760	10030	10030	10030	10030	0
168	20230530	165600	244422760	10030	10030	10030	10030	0
169	20230530	165500	244422760	10030	10030	10030	10030	0
170	20230530	165400	244422760	10030	10030	10030	10030	0
171	20230530	165300	244422760	10030	10030	10030	10030	0
172	20230530	165200	244422760	10030	10030	10030	10030	0
173	20230530	165100	244422760	10030	10030	10030	10030	0
174	20230530	165000	244422760	10030	10030	10030	10030	0
175	20230530	164900	244422760	10030	10030	10030	10030	0
176	20230530	164800	244422760	10030	10030	10030	10030	0
177	20230530	164700	244422760	10030	10030	10030	10030	0
178	20230530	164600	244422760	10030	10030	10030	10030	0
179	20230530	164500	244422760	10030	10030	10030	10030	0
180	20230530	164400	244422760	10030	10030	10030	10030	0
181	20230530	164300	244422760	10030	10030	10030	10030	0
182	20230530	164200	244422760	10030	10030	10030	10030	127
183	20230530	164100	244422760	10030	10030	10030	10030	0
184	20230530	164000	244422760	10030	10030	10030	10030	0
185	20230530	163900	244422760	10030	10030	10030	10030	0
186	20230530	163800	244422760	10030	10030	10030	10030	0
187	20230530	163700	244422760	10030	10030	10030	10030	0
188	20230530	163600	244422760	10030	10030	10030	10030	0
189	20230530	163500	244422760	10030	10030	10030	10030	0
190	20230530	163400	244422760	10030	10030	10030	10030	0
191	20230530	163300	244422760	10030	10030	10030	10030	0
192	20230530	163200	244422760	10030	10030	10030	10030	0
193	20230530	163100	244422760	10030	10030	10030	10030	0
194	20230530	163000	244422760	10030	10030	10030	10030	0
195	20230530	162900	244422760	10030	10030	10030	10030	0
196	20230530	162800	244422760	10030	10030	10030	10030	0
197	20230530	162700	244422760	10030	10030	10030	10030	0
198	20230530	162600	244422760	10030	10030	10030	10030	0
199	20230530	162500	244422760	10030	10030	10030	10030	0
200	20230530	162400	244422760	10030	10030	10030	10030	0
201	20230530	162300	244422760	10030	10030	10030	10030	0
202	20230530	162200	244422760	10030	10030	10030	10030	0
203	20230530	162100	244422760	10030	10030	10030	10030	0
204	20230530	162000	244422760	10030	10030	10030	10030	0
205	20230530	161900	244422760	10030	10030	10030	10030	0
206	20230530	161800	244422760	10030	10030	10030	10030	0
207	20230530	161700	244422760	10030	10030	10030	10030	0
208	20230530	161600	244422760	10030	10030	10030	10030	0
209	20230530	161500	244422760	10030	10030	10030	10030	0
210	20230530	161400	244422760	10030	10030	10030	10030	0
211	20230530	161300	244422760	10030	10030	10030	10030	0
212	20230530	161200	244422760	10030	10030	10030	10030	127
213	20230530	161100	244422760	10030	10030	10030	10030	0
214	20230530	161000	244422760	10030	10030	10030	10030	0
215	20230530	160900	244422760	10030	10030	10030	10030	0
216	20230530	160800	244422760	10030	10030	10030	10030	0
217	20230530	160700	244422760	10030	10030	10030	10030	0
218	20230530	160600	244422760	10030	10030	10030	10030	0
219	20230530	160500	244422760	10030	10030	10030	10030	0
220	20230530	160400	244422760	10030	10030	10030	10030	0
221	20230530	160300	244422760	10030	10030	10030	10030	0
222	20230530	160200	244422760	10030	10030	10030	10030	0
223	20230530	160100	244422760	10030	10030	10030	10030	0
224	20230530	160000	244422760	10030	10030	10030	10030	0
225	20230530	155900	244422760	10030	10030	10030	10030	0
226	20230530	155800	244422760	10030	10030	10030	10030	0
227	20230530	155700	244422760	10030	10030	10030	10030	0
228	20230530	155600	244422760	10030	10030	10030	10030	0
229	20230530	155500	244422760	10030	10030	10030	10030	0
230	20230530	155400	244422760	10030	10030	10030	10030	0
231	20230530	155300	244422760	10030	10030	10030	10030	0
232	20230530	155200	244422760	10030	10030	10030	10030	0
233	20230530	155100	244422760	10030	10030	10030	10030	0
234	20230530	155000	244422760	10030	10030	10030	10030	0
235	20230530	154900	244422760	10030	10030	10030	10030	0
236	20230530	154800	244422760	10030	10030	10030	10030	0
237	20230530	154700	244422760	10030	10030	10030	10030	0
238	20230530	154600	244422760	10030	10030	10030	10030	0
239	20230530	154500	244422760	10030	10030	10030	10030	0
240	20230530	154400	244422760	10030	10030	10030	10030	0
241	20230530	154300	244422760	10030	10030	10030	10030	0
242	20230530	154200	244422760	10030	10030	10030	10030	127
243	20230530	154100	244422760	10030	10030	10030	10030	0
244	20230530	154000	244422760	10030	10030	10030	10030	0
245	20230530	153900	244422760	10030	10030	10030	10030	0
246	20230530	153800	244422760	10030	10030	10030	10030	0
247	20230530	153700	244422760	10030	10030	10030	10030	0
248	20230530	153600	244422760	10030	10030	10030	10030	0
249	20230530	153500	244422760	10030	10030	10030	10030	0
250	20230530	153400	244422760	10030	10030	10030	10030	0
251	20230530	153300	244422760	10030	10030	10030	10030	0
252	20230530	153200	244422760	10030	10030	10030	10030	0
253	20230530	153100	244422760	10030	10030	10030	10030	0
254	20230530	153000	244422760	10030	10030	10030	10030	127
255	20230530	152900	243148950	10030	10030	10030	10030	0
256	20230530	152800	243148950	10030	10030	10030	10030	0
257	20230530	152700	243148950	10030	10030	10030	10030	0
258	20230530	152600	243148950	10030	10030	10030	10030	0
259	20230530	152500	243148950	10030	10030	10030	10030	0
260	20230530	152400	243148950	10030	10030	10030	10030	0
261	20230530	152300	243148950	10030	10030	10030	10030	0
262	20230530	152200	243148950	10030	10030	10030	10030	0
263	20230530	152100	243148950	10030	10030	10030	10030	0
264	20230530	152000	243148950	10030	10030	10030	10030	0
265	20230530	151900	243148950	10030	10030	10030	10030	1
266	20230530	151800	243138920	10030	10030	10030	10030	0
267	20230530	151700	243138920	10030	10030	10030	10030	0
268	20230530	151600	243138920	10030	10020	10030	10020	12
269	20230530	151500	243018670	10030	10030	10030	10030	0
270	20230530	151400	243018670	10030	10030	10030	10030	0
271	20230530	151300	243018670	10030	10030	10030	10030	0
272	20230530	151200	243018670	10030	10030	10030	10030	0
273	20230530	151100	243018670	10030	10030	10030	10030	0
274	20230530	151000	243018670	10030	10030	10030	10030	321
275	20230530	150900	239799040	10030	10030	10030	10030	0
276	20230530	150800	239799040	10030	10030	10030	10030	0
277	20230530	150700	239799040	10030	10030	10030	10030	0
278	20230530	150600	239799040	10030	10030	10030	10030	0
279	20230530	150500	239799040	10030	10030	10030	10030	0
280	20230530	150400	239799040	10030	10030	10030	10030	0
281	20230530	150300	239799040	10030	10030	10030	10030	0
282	20230530	150200	239799040	10030	10030	10030	10030	0
283	20230530	150100	239799040	10030	10030	10030	10030	0
284	20230530	150000	239799040	10030	10030	10030	10030	0
285	20230530	145900	239799040	10030	10030	10030	10030	0
286	20230530	145800	239799040	10030	10030	10030	10030	0
287	20230530	145700	239799040	10030	10030	10030	10030	0
288	20230530	145600	239799040	10030	10030	10030	10030	0
289	20230530	145500	239799040	10030	10030	10030	10030	0
290	20230530	145400	239799040	10030	10030	10030	10030	0
291	20230530	145300	239799040	10030	10030	10030	10030	0
292	20230530	145200	239799040	10030	10030	10030	10030	0
293	20230530	145100	239799040	10030	10030	10030	10030	0
294	20230530	145000	239799040	10030	10030	10030	10030	0
295	20230530	144900	239799040	10030	10030	10030	10030	38
296	20230530	144800	239417900	10030	10030	10030	10030	6
297	20230530	144700	239357720	10040	10040	10040	10040	0
298	20230530	144600	239357720	10040	10030	10040	10030	182
299	20230530	144500	237530450	10040	10040	10040	10040	0
300	20230530	144400	237530450	10040	10040	10040	10040	0
301	20230530	144300	237530450	10040	10040	10040	10040	0
302	20230530	144200	237530450	10040	10040	10040	10040	0
303	20230530	144100	237530450	10040	10040	10040	10040	0
304	20230530	144000	237530450	10040	10040	10040	10040	1
305	20230530	143900	237520410	10030	10030	10030	10030	1
306	20230530	143800	237510380	10010	10010	10010	10010	0
307	20230530	143700	237510380	10010	10010	10010	10010	0
308	20230530	143600	237510380	10010	10010	10010	10010	1
309	20230530	143500	237500370	10010	10010	10010	10010	0
310	20230530	143400	237500370	10010	10010	10010	10010	15
311	20230530	143300	237350220	10010	10010	10010	10010	0
312	20230530	143200	237350220	10010	10010	10010	10010	0
313	20230530	143100	237350220	10010	10010	10010	10010	0
314	20230530	143000	237350220	10010	10010	10010	10010	0
315	20230530	142900	237350220	10010	10010	10010	10010	0
316	20230530	142800	237350220	10010	10010	10010	10010	0
317	20230530	142700	237350220	10010	10010	10010	10010	0
318	20230530	142600	237350220	10010	10010	10010	10010	0
319	20230530	142500	237350220	10010	10010	10010	10010	0
320	20230530	142400	237350220	10010	10010	10010	10010	450
321	20230530	142300	232845720	10010	10010	10010	10010	0
322	20230530	142200	232845720	10010	10010	10010	10010	0
323	20230530	142100	232845720	10010	10010	10010	10010	0
324	20230530	142000	232845720	10010	10010	10010	10010	0
325	20230530	141900	232845720	10010	10010	10010	10010	0
326	20230530	141800	232845720	10010	10010	10010	10010	0
327	20230530	141700	232845720	10010	10010	10010	10010	0
328	20230530	141600	232845720	10010	10010	10010	10010	10
329	20230530	141500	232745620	9990	9990	9990	9990	0
330	20230530	141400	232745620	9990	9990	9990	9990	0
331	20230530	141300	232745620	9990	9990	9990	9990	0
332	20230530	141200	232745620	9990	10000	10000	9990	603
333	20230530	141100	226717350	10000	10000	10000	10000	0
334	20230530	141000	226717350	10000	10000	10000	10000	0
335	20230530	140900	226717350	10000	10000	10000	10000	0
336	20230530	140800	226717350	10000	10000	10000	10000	0
337	20230530	140700	226717350	10000	10000	10000	10000	0
338	20230530	140600	226717350	10000	10000	10000	10000	0
339	20230530	140500	226717350	10000	10000	10000	10000	0
340	20230530	140400	226717350	10000	10000	10000	10000	0
341	20230530	140300	226717350	10000	10000	10000	10000	0
342	20230530	140200	226717350	10000	10000	10000	10000	0
343	20230530	140100	226717350	10000	10000	10000	10000	0
344	20230530	140000	226717350	10000	10000	10000	10000	3
345	20230530	135900	226687350	10000	10000	10000	10000	3
346	20230530	135800	226657350	10000	10000	10000	10000	84
347	20230530	135700	225817350	10000	10000	10000	10000	0
348	20230530	135600	225817350	10000	10000	10000	10000	0
349	20230530	135500	225817350	10000	10000	10000	10000	0
350	20230530	135400	225817350	10000	10000	10000	10000	0
351	20230530	135300	225817350	10000	10000	10000	10000	0
352	20230530	135200	225817350	10000	10000	10000	10000	22
353	20230530	135100	225597350	10000	10000	10000	10000	0
354	20230530	135000	225597350	10000	10000	10000	10000	0
355	20230530	134900	225597350	10000	10000	10000	10000	0
356	20230530	134800	225597350	10000	10000	10000	10000	0
357	20230530	134700	225597350	10000	10000	10000	10000	0
358	20230530	134600	225597350	10000	10000	10000	10000	0
359	20230530	134500	225597350	10000	10000	10000	10000	0
360	20230530	134400	225597350	10000	10000	10000	10000	0
361	20230530	134300	225597350	10000	10000	10000	10000	0
362	20230530	134200	225597350	10000	10000	10000	10000	0
363	20230530	134100	225597350	10000	10000	10000	10000	0
364	20230530	134000	225597350	10000	10000	10000	10000	6
365	20230530	133900	225537350	10000	10010	10010	9990	428
366	20230530	133800	221253490	10010	10010	10010	10010	0
367	20230530	133700	221253490	10010	10010	10010	10010	0
368	20230530	133600	221253490	10010	10010	10010	10010	0
369	20230530	133500	221253490	10010	10010	10010	10010	0
370	20230530	133400	221253490	10010	10010	10010	10010	0
371	20230530	133300	221253490	10010	10010	10010	10010	0
372	20230530	133200	221253490	10010	10010	10010	10010	0
373	20230530	133100	221253490	10010	10010	10010	10010	0
374	20230530	133000	221253490	10010	10010	10010	10010	5
375	20230530	132900	221203440	10000	10000	10000	10000	424
376	20230530	132800	216963440	10000	10010	10010	10000	221
377	20230530	132700	214753390	10010	10010	10010	10010	133
378	20230530	132600	213422060	10000	10000	10000	10000	7844
379	20230530	132500	134982060	9990	9990	9990	9990	0
380	20230530	132400	134982060	9990	9990	9990	9990	201
381	20230530	132300	132974070	9990	10000	10000	9990	818
382	20230530	132200	124794250	10000	10000	10000	10000	0
383	20230530	132100	124794250	10000	10000	10000	10000	1
384	20230530	132000	124784250	9990	9990	9990	9990	0
385	20230530	131900	124784250	9990	9990	9990	9990	0
386	20230530	131800	124784250	9990	9990	9990	9990	0
387	20230530	131700	124784250	9990	9990	9990	9990	0
388	20230530	131600	124784250	9990	9990	9990	9990	0
389	20230530	131500	124784250	9990	9990	9990	9990	0
390	20230530	131400	124784250	9990	9990	9990	9990	0
391	20230530	131300	124784250	9990	9990	9990	9990	1
392	20230530	131200	124774260	9990	9990	9990	9990	31
393	20230530	131100	124464570	9950	9950	9950	9950	0
394	20230530	131000	124464570	9950	9950	9950	9950	824
395	20230530	130900	116265770	10000	10000	10000	10000	0
396	20230530	130800	116265770	10000	10000	10000	10000	0
397	20230530	130700	116265770	10000	10000	10000	10000	0
398	20230530	130600	116265770	10000	10000	10000	10000	1364
399	20230530	130500	102625770	10000	10000	10000	10000	0
400	20230530	130400	102625770	10000	10000	10000	10000	0
401	20230530	130300	102625770	10000	10000	10000	10000	0
402	20230530	130200	102625770	10000	10000	10000	10000	0
403	20230530	130100	102625770	10000	10000	10000	10000	0
404	20230530	130000	102625770	10000	10000	10000	10000	0
405	20230530	125900	102625770	10000	10000	10000	10000	0
406	20230530	125800	102625770	10000	10000	10000	10000	0
407	20230530	125700	102625770	10000	10000	10000	10000	0
408	20230530	125600	102625770	10000	10000	10000	10000	0
409	20230530	125500	102625770	10000	10000	10000	10000	0
410	20230530	125400	102625770	10000	10000	10000	10000	0
411	20230530	125300	102625770	10000	10000	10000	10000	0
412	20230530	125200	102625770	10000	10000	10000	10000	0
413	20230530	125100	102625770	10000	10000	10000	10000	0
414	20230530	125000	102625770	10000	10000	10000	10000	0
415	20230530	124900	102625770	10000	10000	10000	10000	0
416	20230530	124800	102625770	10000	10000	10000	10000	0
417	20230530	124700	102625770	10000	10000	10000	10000	590
418	20230530	124600	96725770	10000	10000	10000	10000	0
419	20230530	124500	96725770	10000	10000	10000	10000	0
420	20230530	124400	96725770	10000	10000	10000	10000	0
421	20230530	124300	96725770	10000	10000	10000	10000	0
422	20230530	124200	96725770	10000	10000	10000	10000	0
423	20230530	124100	96725770	10000	10000	10000	10000	0
424	20230530	124000	96725770	10000	10000	10000	10000	0
425	20230530	123900	96725770	10000	10000	10000	10000	0
426	20230530	123800	96725770	10000	10000	10000	10000	0
427	20230530	123700	96725770	10000	10000	10000	10000	0
428	20230530	123600	96725770	10000	10000	10000	10000	0
429	20230530	123500	96725770	10000	10000	10000	10000	0
430	20230530	123400	96725770	10000	10000	10000	10000	0
431	20230530	123300	96725770	10000	10000	10000	10000	0
432	20230530	123200	96725770	10000	10000	10000	10000	0
433	20230530	123100	96725770	10000	10000	10000	10000	0
434	20230530	123000	96725770	10000	10000	10000	10000	0
435	20230530	122900	96725770	10000	10000	10000	10000	11
436	20230530	122800	96615770	10000	10000	10000	10000	0
437	20230530	122700	96615770	10000	10000	10000	10000	0
438	20230530	122600	96615770	10000	10000	10000	10000	0
439	20230530	122500	96615770	10000	10000	10000	10000	0
440	20230530	122400	96615770	10000	10000	10000	10000	0
441	20230530	122300	96615770	10000	10000	10000	10000	0
442	20230530	122200	96615770	10000	10000	10000	10000	0
443	20230530	122100	96615770	10000	10000	10000	10000	0
444	20230530	122000	96615770	10000	10000	10000	10000	168
445	20230530	121900	94935770	10000	10000	10000	10000	0
446	20230530	121800	94935770	10000	10000	10000	10000	0
447	20230530	121700	94935770	10000	10000	10000	10000	0
448	20230530	121600	94935770	10000	10000	10000	10000	0
449	20230530	121500	94935770	10000	10000	10000	10000	53
450	20230530	121400	94405770	10010	10000	10010	10000	4
451	20230530	121300	94365760	10000	9990	10000	9990	1974
452	20230530	121200	74636990	9980	9980	9980	9980	0
453	20230530	121100	74636990	9980	9980	9980	9980	0
454	20230530	121000	74636990	9980	9980	9980	9980	0
455	20230530	120900	74636990	9980	9980	9980	9980	0
456	20230530	120800	74636990	9980	9980	9980	9980	0
457	20230530	120700	74636990	9980	9980	9980	9980	0
458	20230530	120600	74636990	9980	9980	9980	9980	0
459	20230530	120500	74636990	9980	9980	9980	9980	0
460	20230530	120400	74636990	9980	9980	9980	9980	0
461	20230530	120300	74636990	9980	9980	9980	9980	0
462	20230530	120200	74636990	9980	9980	9980	9980	0
463	20230530	120100	74636990	9980	9980	9980	9980	0
464	20230530	120000	74636990	9980	9980	9980	9980	0
465	20230530	115900	74636990	9980	9980	9980	9980	0
466	20230530	115800	74636990	9980	9980	9980	9980	0
467	20230530	115700	74636990	9980	9980	9980	9980	0
468	20230530	115600	74636990	9980	9980	9980	9980	0
469	20230530	115500	74636990	9980	9980	9980	9980	0
470	20230530	115400	74636990	9980	9980	9980	9980	0
471	20230530	115300	74636990	9980	9980	9980	9980	0
472	20230530	115200	74636990	9980	9980	9980	9980	0
473	20230530	115100	74636990	9980	9980	9980	9980	0
474	20230530	115000	74636990	9980	9980	9980	9980	0
475	20230530	114900	74636990	9980	9980	9980	9980	0
476	20230530	114800	74636990	9980	9980	9980	9980	0
477	20230530	114700	74636990	9980	9980	9980	9980	0
478	20230530	114600	74636990	9980	9980	9980	9980	0
479	20230530	114500	74636990	9980	9980	9980	9980	0
480	20230530	114400	74636990	9980	9980	9980	9980	0
481	20230530	114300	74636990	9980	9980	9980	9980	15
482	20230530	114200	74487290	9930	9930	9930	9930	0
483	20230530	114100	74487290	9930	9930	9930	9930	0
484	20230530	114000	74487290	9930	9930	9930	9930	0
485	20230530	113900	74487290	9930	9930	9930	9930	0
486	20230530	113800	74487290	9930	9930	9930	9930	0
487	20230530	113700	74487290	9930	9930	9930	9930	0
488	20230530	113600	74487290	9930	9930	9930	9930	0
489	20230530	113500	74487290	9930	9930	9930	9930	0
490	20230530	113400	74487290	9930	9930	9930	9930	0
491	20230530	113300	74487290	9930	9930	9930	9930	0
492	20230530	113200	74487290	9930	9930	9930	9930	0
493	20230530	113100	74487290	9930	9930	9930	9930	0
494	20230530	113000	74487290	9930	9930	9930	9930	0
495	20230530	112900	74487290	9930	9930	9930	9930	0
496	20230530	112800	74487290	9930	9930	9930	9930	0
497	20230530	112700	74487290	9930	9930	9930	9930	25
498	20230530	112600	74239040	9930	9930	9930	9930	0
499	20230530	112500	74239040	9930	9930	9930	9930	0
500	20230530	112400	74239040	9930	9930	9930	9930	0
501	20230530	112300	74239040	9930	9930	9930	9930	0
502	20230530	112200	74239040	9930	9930	9930	9930	0
503	20230530	112100	74239040	9930	9930	9930	9930	0
504	20230530	112000	74239040	9930	9930	9930	9930	0
505	20230530	111900	74239040	9930	9930	9930	9930	0
506	20230530	111800	74239040	9930	9930	9930	9930	0
507	20230530	111700	74239040	9930	9930	9930	9930	0
508	20230530	111600	74239040	9930	9930	9930	9930	0
509	20230530	111500	74239040	9930	9930	9930	9930	0
510	20230530	111400	74239040	9930	9930	9930	9930	0
511	20230530	111300	74239040	9930	9930	9930	9930	0
512	20230530	111200	74239040	9930	9930	9930	9930	0
513	20230530	111100	74239040	9930	9930	9930	9930	0
514	20230530	111000	74239040	9930	9930	9930	9930	0
515	20230530	110900	74239040	9930	9930	9930	9930	0
516	20230530	110800	74239040	9930	9930	9930	9930	0
517	20230530	110700	74239040	9930	9930	9930	9930	0
518	20230530	110600	74239040	9930	9930	9930	9930	0
519	20230530	110500	74239040	9930	9930	9930	9930	0
520	20230530	110400	74239040	9930	9930	9930	9930	0
521	20230530	110300	74239040	9930	9930	9930	9930	0
522	20230530	110200	74239040	9930	9930	9930	9930	0
523	20230530	110100	74239040	9930	9930	9930	9930	0
524	20230530	110000	74239040	9930	9930	9930	9930	0
525	20230530	105900	74239040	9930	9930	9930	9930	0
526	20230530	105800	74239040	9930	9930	9930	9930	0
527	20230530	105700	74239040	9930	9930	9930	9930	0
528	20230530	105600	74239040	9930	9930	9930	9930	0
529	20230530	105500	74239040	9930	9930	9930	9930	0
530	20230530	105400	74239040	9930	9930	9930	9930	0
531	20230530	105300	74239040	9930	9930	9930	9930	0
532	20230530	105200	74239040	9930	9930	9930	9930	0
533	20230530	105100	74239040	9930	9930	9930	9930	0
534	20230530	105000	74239040	9930	9930	9930	9930	2
535	20230530	104900	74219180	9990	9990	9990	9990	0
536	20230530	104800	74219180	9990	9990	9990	9990	0
537	20230530	104700	74219180	9990	9990	9990	9990	0
538	20230530	104600	74219180	9990	9990	9990	9990	0
539	20230530	104500	74219180	9990	9990	9990	9990	0
540	20230530	104400	74219180	9990	9990	9990	9990	0
541	20230530	104300	74219180	9990	9990	9990	9990	0
542	20230530	104200	74219180	9990	9990	9990	9990	0
543	20230530	104100	74219180	9990	9990	9990	9990	0
544	20230530	104000	74219180	9990	9990	9990	9990	0
545	20230530	103900	74219180	9990	9990	9990	9990	0
546	20230530	103800	74219180	9990	9990	9990	9990	0
547	20230530	103700	74219180	9990	9990	9990	9990	0
548	20230530	103600	74219180	9990	9990	9990	9990	0
549	20230530	103500	74219180	9990	9990	9990	9990	0
550	20230530	103400	74219180	9990	9990	9990	9990	0
551	20230530	103300	74219180	9990	9990	9990	9990	0
552	20230530	103200	74219180	9990	9990	9990	9990	0
553	20230530	103100	74219180	9990	9990	9990	9990	0
554	20230530	103000	74219180	9990	9990	9990	9990	0
555	20230530	102900	74219180	9990	9990	9990	9990	0
556	20230530	102800	74219180	9990	9990	9990	9990	0
557	20230530	102700	74219180	9990	9990	9990	9990	0
558	20230530	102600	74219180	9990	9990	9990	9990	0
559	20230530	102500	74219180	9990	9990	9990	9990	0
560	20230530	102400	74219180	9990	9990	9990	9990	0
561	20230530	102300	74219180	9990	9990	9990	9990	0
562	20230530	102200	74219180	9990	9990	9990	9990	0
563	20230530	102100	74219180	9990	9990	9990	9990	0
564	20230530	102000	74219180	9990	9990	9990	9990	1
565	20230530	101900	74209190	9920	9920	9920	9920	0
566	20230530	101800	74209190	9920	9920	9920	9920	1
567	20230530	101700	74199270	9990	9990	9990	9990	0
568	20230530	101600	74199270	9990	9990	9990	9990	500
569	20230530	101500	69204270	9990	9990	9990	9990	0
570	20230530	101400	69204270	9990	9990	9990	9990	0
571	20230530	101300	69204270	9990	9990	9990	9990	0
572	20230530	101200	69204270	9990	9990	9990	9990	0
573	20230530	101100	69204270	9990	9990	9990	9990	0
574	20230530	101000	69204270	9990	9990	9990	9990	0
575	20230530	100900	69204270	9990	9990	9990	9990	0
576	20230530	100800	69204270	9990	9990	9990	9990	0
577	20230530	100700	69204270	9990	9990	9990	9990	0
578	20230530	100600	69204270	9990	9990	9990	9990	0
579	20230530	100500	69204270	9990	9990	9990	9990	0
580	20230530	100400	69204270	9990	9990	9990	9990	0
581	20230530	100300	69204270	9990	9990	9990	9990	0
582	20230530	100200	69204270	9990	9990	9990	9990	0
583	20230530	100100	69204270	9990	9990	9990	9990	0
584	20230530	100000	69204270	9990	9990	9990	9990	0
585	20230530	095900	69204270	9990	9970	9990	9970	500
586	20230530	095800	64209570	9990	9990	9990	9990	0
587	20230530	095700	64209570	9990	9990	9990	9990	0
588	20230530	095600	64209570	9990	9990	9990	9990	0
589	20230530	095500	64209570	9990	9990	9990	9990	0
590	20230530	095400	64209570	9990	9990	9990	9990	0
591	20230530	095300	64209570	9990	9990	9990	9990	0
592	20230530	095200	64209570	9990	9990	9990	9990	0
593	20230530	095100	64209570	9990	9980	9990	9980	341
594	20230530	095000	60802990	9990	9990	9990	9990	0
595	20230530	094900	60802990	9990	9990	9990	9990	0
596	20230530	094800	60802990	9990	9990	9990	9990	0
597	20230530	094700	60802990	9990	9990	9990	9990	0
598	20230530	094600	60802990	9990	9990	9990	9990	339
599	20230530	094500	57416380	9990	9990	9990	9990	0
600	20230530	094400	57416380	9990	9990	9990	9990	0
601	20230530	094300	57416380	9990	9990	9990	9990	0
602	20230530	094200	57416380	9990	9990	9990	9990	0
603	20230530	094100	57416380	9990	9990	9990	9990	0
604	20230530	094000	57416380	9990	9990	9990	9990	0
605	20230530	093900	57416380	9990	9990	9990	9990	0
606	20230530	093800	57416380	9990	9990	9990	9990	0
607	20230530	093700	57416380	9990	9990	9990	9990	0
608	20230530	093600	57416380	9990	9950	9990	9950	321
609	20230530	093500	54222390	9950	9950	9950	9950	0
610	20230530	093400	54222390	9950	9950	9950	9950	0
611	20230530	093300	54222390	9950	9950	9950	9950	0
612	20230530	093200	54222390	9950	9950	9950	9950	0
613	20230530	093100	54222390	9950	9950	9950	9950	1
614	20230530	093000	54212440	9950	9950	9950	9950	0
615	20230530	092900	54212440	9950	9950	9950	9950	0
616	20230530	092800	54212440	9950	9950	9950	9950	0
617	20230530	092700	54212440	9950	9950	9950	9950	280
618	20230530	092600	51426440	9950	9950	9950	9950	18
619	20230530	092500	51247340	9950	9950	9950	9950	0
620	20230530	092400	51247340	9950	9950	9950	9950	0
621	20230530	092300	51247340	9950	9950	9950	9950	0
622	20230530	092200	51247340	9950	9950	9950	9950	0
623	20230530	092100	51247340	9950	9950	9950	9950	0
624	20230530	092000	51247340	9950	9950	9950	9950	0
625	20230530	091900	51247340	9950	9950	9950	9950	0
626	20230530	091800	51247340	9950	9950	9950	9950	0
627	20230530	091700	51247340	9950	9960	9960	9950	220
628	20230530	091600	49057960	9950	9950	9950	9950	0
629	20230530	091500	49057960	9950	9960	9960	9950	469
630	20230530	091400	44391200	9950	9950	10000	9950	584
631	20230530	091300	38554820	9950	9950	9950	9950	0
632	20230530	091200	38554820	9950	9950	9950	9950	0
633	20230530	091100	38554820	9950	9950	9950	9950	0
634	20230530	091000	38554820	9950	9950	9950	9950	0
635	20230530	090900	38554820	9950	9980	9980	9950	94
636	20230530	090800	37619070	9950	9950	9950	9950	0
637	20230530	090700	37619070	9950	9950	9950	9950	11
638	20230530	090600	37509620	9950	9950	9950	9950	0
639	20230530	090500	37509620	9950	9900	9950	9900	2340
640	20230530	090400	14268120	9890	9890	9890	9890	160
641	20230530	090300	12685720	9750	9750	9750	9750	0
642	20230530	090200	12685720	9750	9750	9750	9750	0
643	20230530	090100	12685720	9750	9750	9750	9750	148
644	20230530	090000	11242720	9750	9850	9850	9750	1152