KissMeData/104200/min/candle-20230530.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230530	200800	202012970	5920	5920	5920	5920	362
3	20230530	200700	202012970	5920	5920	5920	5920	0
4	20230530	200600	202012970	5920	5920	5920	5920	0
5	20230530	200500	202012970	5920	5920	5920	5920	0
6	20230530	200400	202012970	5920	5920	5920	5920	0
7	20230530	200300	202012970	5920	5920	5920	5920	0
8	20230530	200200	202012970	5920	5920	5920	5920	0
9	20230530	200100	202012970	5920	5920	5920	5920	0
10	20230530	200000	202012970	5920	5920	5920	5920	0
11	20230530	195900	202012970	5920	5920	5920	5920	0
12	20230530	195800	202012970	5920	5920	5920	5920	0
13	20230530	195700	202012970	5920	5920	5920	5920	0
14	20230530	195600	202012970	5920	5920	5920	5920	0
15	20230530	195500	202012970	5920	5920	5920	5920	0
16	20230530	195400	202012970	5920	5920	5920	5920	0
17	20230530	195300	202012970	5920	5920	5920	5920	0
18	20230530	195200	202012970	5920	5920	5920	5920	0
19	20230530	195100	202012970	5920	5920	5920	5920	0
20	20230530	195000	202012970	5920	5920	5920	5920	0
21	20230530	194900	202012970	5920	5920	5920	5920	0
22	20230530	194800	202012970	5920	5920	5920	5920	0
23	20230530	194700	202012970	5920	5920	5920	5920	0
24	20230530	194600	202012970	5920	5920	5920	5920	0
25	20230530	194500	202012970	5920	5920	5920	5920	0
26	20230530	194400	202012970	5920	5920	5920	5920	0
27	20230530	194300	202012970	5920	5920	5920	5920	0
28	20230530	194200	202012970	5920	5920	5920	5920	0
29	20230530	194100	202012970	5920	5920	5920	5920	0
30	20230530	194000	202012970	5920	5920	5920	5920	0
31	20230530	193900	202012970	5920	5920	5920	5920	0
32	20230530	193800	202012970	5920	5920	5920	5920	362
33	20230530	193700	202012970	5920	5920	5920	5920	0
34	20230530	193600	202012970	5920	5920	5920	5920	0
35	20230530	193500	202012970	5920	5920	5920	5920	0
36	20230530	193400	202012970	5920	5920	5920	5920	0
37	20230530	193300	202012970	5920	5920	5920	5920	0
38	20230530	193200	202012970	5920	5920	5920	5920	0
39	20230530	193100	202012970	5920	5920	5920	5920	0
40	20230530	193000	202012970	5920	5920	5920	5920	0
41	20230530	192900	202012970	5920	5920	5920	5920	0
42	20230530	192800	202012970	5920	5920	5920	5920	0
43	20230530	192700	202012970	5920	5920	5920	5920	0
44	20230530	192600	202012970	5920	5920	5920	5920	0
45	20230530	192500	202012970	5920	5920	5920	5920	0
46	20230530	192400	202012970	5920	5920	5920	5920	0
47	20230530	192300	202012970	5920	5920	5920	5920	0
48	20230530	192200	202012970	5920	5920	5920	5920	0
49	20230530	192100	202012970	5920	5920	5920	5920	0
50	20230530	192000	202012970	5920	5920	5920	5920	0
51	20230530	191900	202012970	5920	5920	5920	5920	0
52	20230530	191800	202012970	5920	5920	5920	5920	0
53	20230530	191700	202012970	5920	5920	5920	5920	0
54	20230530	191600	202012970	5920	5920	5920	5920	0
55	20230530	191500	202012970	5920	5920	5920	5920	0
56	20230530	191400	202012970	5920	5920	5920	5920	0
57	20230530	191300	202012970	5920	5920	5920	5920	0
58	20230530	191200	202012970	5920	5920	5920	5920	0
59	20230530	191100	202012970	5920	5920	5920	5920	0
60	20230530	191000	202012970	5920	5920	5920	5920	0
61	20230530	190900	202012970	5920	5920	5920	5920	0
62	20230530	190800	202012970	5920	5920	5920	5920	362
63	20230530	190700	202012970	5920	5920	5920	5920	0
64	20230530	190600	202012970	5920	5920	5920	5920	0
65	20230530	190500	202012970	5920	5920	5920	5920	0
66	20230530	190400	202012970	5920	5920	5920	5920	0
67	20230530	190300	202012970	5920	5920	5920	5920	0
68	20230530	190200	202012970	5920	5920	5920	5920	0
69	20230530	190100	202012970	5920	5920	5920	5920	0
70	20230530	190000	202012970	5920	5920	5920	5920	0
71	20230530	185900	202012970	5920	5920	5920	5920	0
72	20230530	185800	202012970	5920	5920	5920	5920	0
73	20230530	185700	202012970	5920	5920	5920	5920	0
74	20230530	185600	202012970	5920	5920	5920	5920	0
75	20230530	185500	202012970	5920	5920	5920	5920	0
76	20230530	185400	202012970	5920	5920	5920	5920	0
77	20230530	185300	202012970	5920	5920	5920	5920	0
78	20230530	185200	202012970	5920	5920	5920	5920	0
79	20230530	185100	202012970	5920	5920	5920	5920	0
80	20230530	185000	202012970	5920	5920	5920	5920	0
81	20230530	184900	202012970	5920	5920	5920	5920	0
82	20230530	184800	202012970	5920	5920	5920	5920	0
83	20230530	184700	202012970	5920	5920	5920	5920	0
84	20230530	184600	202012970	5920	5920	5920	5920	0
85	20230530	184500	202012970	5920	5920	5920	5920	0
86	20230530	184400	202012970	5920	5920	5920	5920	0
87	20230530	184300	202012970	5920	5920	5920	5920	0
88	20230530	184200	202012970	5920	5920	5920	5920	0
89	20230530	184100	202012970	5920	5920	5920	5920	0
90	20230530	184000	202012970	5920	5920	5920	5920	0
91	20230530	183900	202012970	5920	5920	5920	5920	0
92	20230530	183800	202012970	5920	5920	5920	5920	362
93	20230530	183700	202012970	5920	5920	5920	5920	0
94	20230530	183600	202012970	5920	5920	5920	5920	0
95	20230530	183500	202012970	5920	5920	5920	5920	0
96	20230530	183400	202012970	5920	5920	5920	5920	0
97	20230530	183300	202012970	5920	5920	5920	5920	0
98	20230530	183200	202012970	5920	5920	5920	5920	0
99	20230530	183100	202012970	5920	5920	5920	5920	0
100	20230530	183000	202012970	5920	5920	5920	5920	0
101	20230530	182900	202012970	5920	5920	5920	5920	0
102	20230530	182800	202012970	5920	5920	5920	5920	0
103	20230530	182700	202012970	5920	5920	5920	5920	0
104	20230530	182600	202012970	5920	5920	5920	5920	0
105	20230530	182500	202012970	5920	5920	5920	5920	0
106	20230530	182400	202012970	5920	5920	5920	5920	0
107	20230530	182300	202012970	5920	5920	5920	5920	0
108	20230530	182200	202012970	5920	5920	5920	5920	0
109	20230530	182100	202012970	5920	5920	5920	5920	0
110	20230530	182000	202012970	5920	5920	5920	5920	0
111	20230530	181900	202012970	5920	5920	5920	5920	0
112	20230530	181800	202012970	5920	5920	5920	5920	0
113	20230530	181700	202012970	5920	5920	5920	5920	0
114	20230530	181600	202012970	5920	5920	5920	5920	0
115	20230530	181500	202012970	5920	5920	5920	5920	0
116	20230530	181400	202012970	5920	5920	5920	5920	0
117	20230530	181300	202012970	5920	5920	5920	5920	0
118	20230530	181200	202012970	5920	5920	5920	5920	0
119	20230530	181100	202012970	5920	5920	5920	5920	0
120	20230530	181000	202012970	5920	5920	5920	5920	0
121	20230530	180900	202012970	5920	5920	5920	5920	0
122	20230530	180800	202012970	5920	5920	5920	5920	362
123	20230530	180700	202012970	5920	5920	5920	5920	0
124	20230530	180600	202012970	5920	5920	5920	5920	0
125	20230530	180500	202012970	5920	5920	5920	5920	0
126	20230530	180400	202012970	5920	5920	5920	5920	0
127	20230530	180300	202012970	5920	5920	5920	5920	0
128	20230530	180200	202012970	5920	5920	5920	5920	0
129	20230530	180100	202012970	5920	5920	5920	5920	0
130	20230530	180000	202012970	5920	5920	5920	5920	0
131	20230530	175900	202012970	5920	5920	5920	5920	0
132	20230530	175800	202012970	5920	5920	5920	5920	0
133	20230530	175700	202012970	5920	5920	5920	5920	0
134	20230530	175600	202012970	5920	5920	5920	5920	0
135	20230530	175500	202012970	5920	5920	5920	5920	0
136	20230530	175400	202012970	5920	5920	5920	5920	0
137	20230530	175300	202012970	5920	5920	5920	5920	0
138	20230530	175200	202012970	5920	5920	5920	5920	0
139	20230530	175100	202012970	5920	5920	5920	5920	0
140	20230530	175000	202012970	5920	5920	5920	5920	0
141	20230530	174900	202012970	5920	5920	5920	5920	0
142	20230530	174800	202012970	5920	5920	5920	5920	0
143	20230530	174700	202012970	5920	5920	5920	5920	0
144	20230530	174600	202012970	5920	5920	5920	5920	0
145	20230530	174500	202012970	5920	5920	5920	5920	0
146	20230530	174400	202012970	5920	5920	5920	5920	0
147	20230530	174300	202012970	5920	5920	5920	5920	0
148	20230530	174200	202012970	5920	5920	5920	5920	0
149	20230530	174100	202012970	5920	5920	5920	5920	0
150	20230530	174000	202012970	5920	5920	5920	5920	0
151	20230530	173900	202012970	5920	5920	5920	5920	0
152	20230530	173800	202012970	5920	5920	5920	5920	362
153	20230530	173700	202012970	5920	5920	5920	5920	0
154	20230530	173600	202012970	5920	5920	5920	5920	0
155	20230530	173500	202012970	5920	5920	5920	5920	0
156	20230530	173400	202012970	5920	5920	5920	5920	0
157	20230530	173300	202012970	5920	5920	5920	5920	0
158	20230530	173200	202012970	5920	5920	5920	5920	0
159	20230530	173100	202012970	5920	5920	5920	5920	0
160	20230530	173000	202012970	5920	5920	5920	5920	0
161	20230530	172900	202012970	5920	5920	5920	5920	0
162	20230530	172800	202012970	5920	5920	5920	5920	0
163	20230530	172700	202012970	5920	5920	5920	5920	0
164	20230530	172600	202012970	5920	5920	5920	5920	0
165	20230530	172500	202012970	5920	5920	5920	5920	0
166	20230530	172400	202012970	5920	5920	5920	5920	0
167	20230530	172300	202012970	5920	5920	5920	5920	0
168	20230530	172200	202012970	5920	5920	5920	5920	0
169	20230530	172100	202012970	5920	5920	5920	5920	0
170	20230530	172000	202012970	5920	5920	5920	5920	0
171	20230530	171900	202012970	5920	5920	5920	5920	0
172	20230530	171800	202012970	5920	5920	5920	5920	0
173	20230530	171700	202012970	5920	5920	5920	5920	0
174	20230530	171600	202012970	5920	5920	5920	5920	0
175	20230530	171500	202012970	5920	5920	5920	5920	0
176	20230530	171400	202012970	5920	5920	5920	5920	0
177	20230530	171300	202012970	5920	5920	5920	5920	0
178	20230530	171200	202012970	5920	5920	5920	5920	0
179	20230530	171100	202012970	5920	5920	5920	5920	0
180	20230530	171000	202012970	5920	5920	5920	5920	0
181	20230530	170900	202012970	5920	5920	5920	5920	0
182	20230530	170800	202012970	5920	5920	5920	5920	362
183	20230530	170700	202012970	5920	5920	5920	5920	0
184	20230530	170600	202012970	5920	5920	5920	5920	0
185	20230530	170500	202012970	5920	5920	5920	5920	0
186	20230530	170400	202012970	5920	5920	5920	5920	0
187	20230530	170300	202012970	5920	5920	5920	5920	0
188	20230530	170200	202012970	5920	5920	5920	5920	0
189	20230530	170100	202012970	5920	5920	5920	5920	0
190	20230530	170000	202012970	5920	5920	5920	5920	0
191	20230530	165900	202012970	5920	5920	5920	5920	0
192	20230530	165800	202012970	5920	5920	5920	5920	0
193	20230530	165700	202012970	5920	5920	5920	5920	0
194	20230530	165600	202012970	5920	5920	5920	5920	0
195	20230530	165500	202012970	5920	5920	5920	5920	0
196	20230530	165400	202012970	5920	5920	5920	5920	0
197	20230530	165300	202012970	5920	5920	5920	5920	0
198	20230530	165200	202012970	5920	5920	5920	5920	0
199	20230530	165100	202012970	5920	5920	5920	5920	0
200	20230530	165000	202012970	5920	5920	5920	5920	0
201	20230530	164900	202012970	5920	5920	5920	5920	0
202	20230530	164800	202012970	5920	5920	5920	5920	0
203	20230530	164700	202012970	5920	5920	5920	5920	0
204	20230530	164600	202012970	5920	5920	5920	5920	0
205	20230530	164500	202012970	5920	5920	5920	5920	0
206	20230530	164400	202012970	5920	5920	5920	5920	0
207	20230530	164300	202012970	5920	5920	5920	5920	0
208	20230530	164200	202012970	5920	5920	5920	5920	0
209	20230530	164100	202012970	5920	5920	5920	5920	0
210	20230530	164000	202012970	5920	5920	5920	5920	0
211	20230530	163900	202012970	5920	5920	5920	5920	0
212	20230530	163800	202012970	5920	5920	5920	5920	362
213	20230530	163700	202012970	5920	5920	5920	5920	0
214	20230530	163600	202012970	5920	5920	5920	5920	0
215	20230530	163500	202012970	5920	5920	5920	5920	0
216	20230530	163400	202012970	5920	5920	5920	5920	0
217	20230530	163300	202012970	5920	5920	5920	5920	0
218	20230530	163200	202012970	5920	5920	5920	5920	0
219	20230530	163100	202012970	5920	5920	5920	5920	0
220	20230530	163000	202012970	5920	5920	5920	5920	0
221	20230530	162900	202012970	5920	5920	5920	5920	0
222	20230530	162800	202012970	5920	5920	5920	5920	0
223	20230530	162700	202012970	5920	5920	5920	5920	0
224	20230530	162600	202012970	5920	5920	5920	5920	0
225	20230530	162500	202012970	5920	5920	5920	5920	0
226	20230530	162400	202012970	5920	5920	5920	5920	0
227	20230530	162300	202012970	5920	5920	5920	5920	0
228	20230530	162200	202012970	5920	5920	5920	5920	0
229	20230530	162100	202012970	5920	5920	5920	5920	0
230	20230530	162000	202012970	5920	5920	5920	5920	0
231	20230530	161900	202012970	5920	5920	5920	5920	0
232	20230530	161800	202012970	5920	5920	5920	5920	0
233	20230530	161700	202012970	5920	5920	5920	5920	0
234	20230530	161600	202012970	5920	5920	5920	5920	0
235	20230530	161500	202012970	5920	5920	5920	5920	0
236	20230530	161400	202012970	5920	5920	5920	5920	0
237	20230530	161300	202012970	5920	5920	5920	5920	0
238	20230530	161200	202012970	5920	5920	5920	5920	0
239	20230530	161100	202012970	5920	5920	5920	5920	0
240	20230530	161000	202012970	5920	5920	5920	5920	0
241	20230530	160900	202012970	5920	5920	5920	5920	0
242	20230530	160800	202012970	5920	5920	5920	5920	362
243	20230530	160700	202012970	5920	5920	5920	5920	0
244	20230530	160600	202012970	5920	5920	5920	5920	0
245	20230530	160500	202012970	5920	5920	5920	5920	0
246	20230530	160400	202012970	5920	5920	5920	5920	0
247	20230530	160300	202012970	5920	5920	5920	5920	0
248	20230530	160200	202012970	5920	5920	5920	5920	0
249	20230530	160100	202012970	5920	5920	5920	5920	0
250	20230530	160000	202012970	5920	5920	5920	5920	0
251	20230530	155900	202012970	5920	5920	5920	5920	0
252	20230530	155800	202012970	5920	5920	5920	5920	0
253	20230530	155700	202012970	5920	5920	5920	5920	0
254	20230530	155600	202012970	5920	5920	5920	5920	0
255	20230530	155500	202012970	5920	5920	5920	5920	0
256	20230530	155400	202012970	5920	5920	5920	5920	0
257	20230530	155300	202012970	5920	5920	5920	5920	0
258	20230530	155200	202012970	5920	5920	5920	5920	0
259	20230530	155100	202012970	5920	5920	5920	5920	0
260	20230530	155000	202012970	5920	5920	5920	5920	0
261	20230530	154900	202012970	5920	5920	5920	5920	0
262	20230530	154800	202012970	5920	5920	5920	5920	0
263	20230530	154700	202012970	5920	5920	5920	5920	0
264	20230530	154600	202012970	5920	5920	5920	5920	0
265	20230530	154500	202012970	5920	5920	5920	5920	0
266	20230530	154400	202012970	5920	5920	5920	5920	0
267	20230530	154300	202012970	5920	5920	5920	5920	0
268	20230530	154200	202012970	5920	5920	5920	5920	0
269	20230530	154100	202012970	5920	5920	5920	5920	0
270	20230530	154000	202012970	5920	5920	5920	5920	0
271	20230530	153900	202012970	5920	5920	5920	5920	0
272	20230530	153800	202012970	5920	5920	5920	5920	362
273	20230530	153700	202012970	5920	5920	5920	5920	0
274	20230530	153600	202012970	5920	5920	5920	5920	0
275	20230530	153500	202012970	5920	5920	5920	5920	0
276	20230530	153400	202012970	5920	5920	5920	5920	0
277	20230530	153300	202012970	5920	5920	5920	5920	0
278	20230530	153200	202012970	5920	5920	5920	5920	0
279	20230530	153100	202012970	5920	5920	5920	5920	0
280	20230530	153000	202012970	5920	5920	5920	5920	362
281	20230530	152900	199869930	5910	5910	5910	5910	0
282	20230530	152800	199869930	5910	5910	5910	5910	0
283	20230530	152700	199869930	5910	5910	5910	5910	0
284	20230530	152600	199869930	5910	5910	5910	5910	0
285	20230530	152500	199869930	5910	5910	5910	5910	0
286	20230530	152400	199869930	5910	5910	5910	5910	0
287	20230530	152300	199869930	5910	5910	5910	5910	0
288	20230530	152200	199869930	5910	5910	5910	5910	0
289	20230530	152100	199869930	5910	5910	5910	5910	0
290	20230530	152000	199869930	5910	5910	5910	5910	0
291	20230530	151900	199869930	5910	5910	5910	5910	1
292	20230530	151800	199864020	5890	5890	5890	5890	210
293	20230530	151700	198627120	5890	5890	5890	5890	0
294	20230530	151600	198627120	5890	5890	5890	5890	0
295	20230530	151500	198627120	5890	5890	5890	5890	0
296	20230530	151400	198627120	5890	5890	5890	5890	0
297	20230530	151300	198627120	5890	5890	5890	5890	0
298	20230530	151200	198627120	5890	5900	5900	5890	400
299	20230530	151100	196267330	5910	5920	5920	5910	84
300	20230530	151000	195770060	5920	5910	5920	5900	237
301	20230530	150900	194367340	5910	5910	5910	5910	0
302	20230530	150800	194367340	5910	5910	5910	5910	0
303	20230530	150700	194367340	5910	5900	5910	5900	56
304	20230530	150600	194036900	5900	5900	5900	5900	262
305	20230530	150500	192491100	5900	5900	5900	5900	333
306	20230530	150400	190526400	5900	5900	5900	5900	0
307	20230530	150300	190526400	5900	5900	5900	5900	0
308	20230530	150200	190526400	5900	5900	5900	5900	0
309	20230530	150100	190526400	5900	5900	5900	5900	0
310	20230530	150000	190526400	5900	5900	5900	5900	140
311	20230530	145900	189700400	5890	5890	5890	5890	5
312	20230530	145800	189670950	5910	5910	5910	5910	360
313	20230530	145700	187543350	5930	5930	5930	5930	0
314	20230530	145600	187543350	5930	5930	5930	5930	0
315	20230530	145500	187543350	5930	5930	5930	5930	0
316	20230530	145400	187543350	5930	5930	5930	5930	0
317	20230530	145300	187543350	5930	5930	5930	5930	0
318	20230530	145200	187543350	5930	5930	5930	5930	0
319	20230530	145100	187543350	5930	5930	5930	5930	0
320	20230530	145000	187543350	5930	5930	5930	5930	1
321	20230530	144900	187537420	5930	5930	5930	5930	0
322	20230530	144800	187537420	5930	5930	5930	5930	82
323	20230530	144700	187051160	5930	5930	5930	5930	0
324	20230530	144600	187051160	5930	5930	5930	5930	2
325	20230530	144500	187039300	5930	5890	5930	5890	205
326	20230530	144400	185831650	5890	5890	5890	5890	0
327	20230530	144300	185831650	5890	5890	5890	5890	0
328	20230530	144200	185831650	5890	5890	5890	5890	0
329	20230530	144100	185831650	5890	5890	5890	5890	10
330	20230530	144000	185772750	5920	5920	5920	5920	0
331	20230530	143900	185772750	5920	5920	5920	5920	0
332	20230530	143800	185772750	5920	5920	5920	5920	0
333	20230530	143700	185772750	5920	5920	5920	5920	0
334	20230530	143600	185772750	5920	5920	5920	5920	0
335	20230530	143500	185772750	5920	5920	5920	5920	0
336	20230530	143400	185772750	5920	5920	5920	5920	1
337	20230530	143300	185766830	5890	5890	5890	5890	0
338	20230530	143200	185766830	5890	5890	5890	5890	0
339	20230530	143100	185766830	5890	5890	5890	5890	200
340	20230530	143000	184588830	5880	5880	5880	5880	0
341	20230530	142900	184588830	5880	5880	5880	5880	0
342	20230530	142800	184588830	5880	5880	5880	5880	0
343	20230530	142700	184588830	5880	5880	5880	5880	68
344	20230530	142600	184188990	5880	5900	5900	5880	7078
345	20230530	142500	142570240	5890	5890	5890	5890	150
346	20230530	142400	141686740	5890	5890	5890	5890	0
347	20230530	142300	141686740	5890	5890	5890	5890	5
348	20230530	142200	141657290	5870	5870	5870	5870	0
349	20230530	142100	141657290	5870	5870	5870	5870	0
350	20230530	142000	141657290	5870	5870	5870	5870	0
351	20230530	141900	141657290	5870	5910	5910	5870	3002
352	20230530	141800	123988780	5910	5910	5910	5910	0
353	20230530	141700	123988780	5910	5910	5910	5910	0
354	20230530	141600	123988780	5910	5910	5910	5910	0
355	20230530	141500	123988780	5910	5910	5910	5910	200
356	20230530	141400	122806780	5910	5910	5910	5910	0
357	20230530	141300	122806780	5910	5910	5910	5910	0
358	20230530	141200	122806780	5910	5910	5910	5910	0
359	20230530	141100	122806780	5910	5910	5910	5910	0
360	20230530	141000	122806780	5910	5910	5910	5910	0
361	20230530	140900	122806780	5910	5910	5910	5910	0
362	20230530	140800	122806780	5910	5910	5910	5910	0
363	20230530	140700	122806780	5910	5910	5910	5910	0
364	20230530	140600	122806780	5910	5910	5910	5910	0
365	20230530	140500	122806780	5910	5910	5910	5910	0
366	20230530	140400	122806780	5910	5910	5910	5910	750
367	20230530	140300	118374280	5910	5910	5910	5910	0
368	20230530	140200	118374280	5910	5910	5910	5910	0
369	20230530	140100	118374280	5910	5910	5910	5910	0
370	20230530	140000	118374280	5910	5910	5910	5910	0
371	20230530	135900	118374280	5910	5910	5910	5910	0
372	20230530	135800	118374280	5910	5910	5910	5910	12
373	20230530	135700	118303360	5930	5900	5930	5900	527
374	20230530	135600	115183920	5910	5910	5910	5910	0
375	20230530	135500	115183920	5910	5910	5910	5910	0
376	20230530	135400	115183920	5910	5910	5910	5910	0
377	20230530	135300	115183920	5910	5910	5910	5910	0
378	20230530	135200	115183920	5910	5910	5910	5910	1
379	20230530	135100	115178010	5900	5900	5900	5900	0
380	20230530	135000	115178010	5900	5900	5900	5900	0
381	20230530	134900	115178010	5900	5900	5900	5900	0
382	20230530	134800	115178010	5900	5900	5900	5900	0
383	20230530	134700	115178010	5900	5900	5900	5900	0
384	20230530	134600	115178010	5900	5900	5900	5900	0
385	20230530	134500	115178010	5900	5900	5900	5900	4
386	20230530	134400	115154410	5910	5910	5910	5910	0
387	20230530	134300	115154410	5910	5910	5910	5910	0
388	20230530	134200	115154410	5910	5910	5910	5910	0
389	20230530	134100	115154410	5910	5910	5910	5910	1
390	20230530	134000	115148500	5880	5880	5880	5880	0
391	20230530	133900	115148500	5880	5880	5880	5880	199
392	20230530	133800	113978380	5880	5880	5880	5880	0
393	20230530	133700	113978380	5880	5880	5880	5880	50
394	20230530	133600	113684380	5880	5880	5880	5880	0
395	20230530	133500	113684380	5880	5880	5880	5880	0
396	20230530	133400	113684380	5880	5880	5880	5880	0
397	20230530	133300	113684380	5880	5880	5880	5880	0
398	20230530	133200	113684380	5880	5880	5880	5880	0
399	20230530	133100	113684380	5880	5880	5880	5880	358
400	20230530	133000	111579340	5880	5890	5890	5880	192
401	20230530	132900	110449810	5920	5920	5920	5920	0
402	20230530	132800	110449810	5920	5920	5920	5920	5
403	20230530	132700	110420210	5920	5920	5920	5920	0
404	20230530	132600	110420210	5920	5920	5920	5920	0
405	20230530	132500	110420210	5920	5920	5920	5920	0
406	20230530	132400	110420210	5920	5920	5920	5920	1
407	20230530	132300	110414290	5920	5920	5920	5920	1
408	20230530	132200	110408370	5920	5920	5920	5920	0
409	20230530	132100	110408370	5920	5920	5920	5920	0
410	20230530	132000	110408370	5920	5920	5920	5920	0
411	20230530	131900	110408370	5920	5920	5920	5920	0
412	20230530	131800	110408370	5920	5920	5920	5920	0
413	20230530	131700	110408370	5920	5920	5920	5920	0
414	20230530	131600	110408370	5920	5920	5920	5920	1
415	20230530	131500	110402450	5920	5920	5920	5920	2
416	20230530	131400	110390610	5900	5900	5900	5900	2
417	20230530	131300	110378810	5890	5890	5890	5890	0
418	20230530	131200	110378810	5890	5890	5890	5890	0
419	20230530	131100	110378810	5890	5890	5890	5890	0
420	20230530	131000	110378810	5890	5890	5890	5890	1
421	20230530	130900	110372920	5890	5890	5890	5890	0
422	20230530	130800	110372920	5890	5890	5890	5890	0
423	20230530	130700	110372920	5890	5890	5890	5890	0
424	20230530	130600	110372920	5890	5890	5890	5890	0
425	20230530	130500	110372920	5890	5890	5890	5890	0
426	20230530	130400	110372920	5890	5890	5890	5890	0
427	20230530	130300	110372920	5890	5890	5890	5890	0
428	20230530	130200	110372920	5890	5890	5890	5890	0
429	20230530	130100	110372920	5890	5890	5890	5890	7
430	20230530	130000	110331690	5890	5890	5890	5890	0
431	20230530	125900	110331690	5890	5890	5890	5890	5
432	20230530	125800	110302240	5890	5890	5890	5890	4
433	20230530	125700	110278680	5890	5890	5890	5890	1
434	20230530	125600	110272790	5920	5890	5920	5890	112
435	20230530	125500	109610110	5900	5900	5900	5900	0
436	20230530	125400	109610110	5900	5900	5900	5900	0
437	20230530	125300	109610110	5900	5900	5900	5900	0
438	20230530	125200	109610110	5900	5900	5900	5900	1
439	20230530	125100	109604210	5900	5900	5900	5900	7
440	20230530	125000	109562910	5900	5900	5900	5900	1
441	20230530	124900	109557010	5890	5890	5890	5890	0
442	20230530	124800	109557010	5890	5890	5890	5890	0
443	20230530	124700	109557010	5890	5890	5890	5890	0
444	20230530	124600	109557010	5890	5890	5890	5890	200
445	20230530	124500	108379010	5870	5870	5870	5870	0
446	20230530	124400	108379010	5870	5870	5870	5870	0
447	20230530	124300	108379010	5870	5880	5890	5870	376
448	20230530	124200	106171670	5870	5870	5870	5870	0
449	20230530	124100	106171670	5870	5870	5870	5870	185
450	20230530	124000	105085720	5870	5880	5880	5870	370
451	20230530	123900	102911870	5880	5890	5890	5880	256
452	20230530	123800	101406580	5880	5880	5880	5880	0
453	20230530	123700	101406580	5880	5880	5880	5880	0
454	20230530	123600	101406580	5880	5880	5880	5880	0
455	20230530	123500	101406580	5880	5880	5880	5880	0
456	20230530	123400	101406580	5880	5880	5880	5880	0
457	20230530	123300	101406580	5880	5910	5910	5880	9
458	20230530	123200	101353580	5920	5920	5920	5920	50
459	20230530	123100	101057580	5920	5920	5920	5920	0
460	20230530	123000	101057580	5920	5920	5920	5920	0
461	20230530	122900	101057580	5920	5920	5920	5920	5
462	20230530	122800	101027980	5880	5880	5880	5880	0
463	20230530	122700	101027980	5880	5880	5880	5880	0
464	20230530	122600	101027980	5880	5880	5880	5880	0
465	20230530	122500	101027980	5880	5880	5880	5880	0
466	20230530	122400	101027980	5880	5880	5880	5880	0
467	20230530	122300	101027980	5880	5880	5880	5880	0
468	20230530	122200	101027980	5880	5880	5880	5880	0
469	20230530	122100	101027980	5880	5880	5880	5880	1503
470	20230530	122000	92190340	5880	5880	5880	5880	0
471	20230530	121900	92190340	5880	5900	5900	5880	1618
472	20230530	121800	82664810	5900	5900	5900	5900	0
473	20230530	121700	82664810	5900	5900	5900	5900	0
474	20230530	121600	82664810	5900	5910	5910	5900	36
475	20230530	121500	82452230	5910	5910	5910	5910	0
476	20230530	121400	82452230	5910	5910	5910	5910	32
477	20230530	121300	82263110	5900	5900	5900	5900	0
478	20230530	121200	82263110	5900	5900	5900	5900	0
479	20230530	121100	82263110	5900	5900	5900	5900	0
480	20230530	121000	82263110	5900	5900	5900	5900	0
481	20230530	120900	82263110	5900	5900	5900	5900	0
482	20230530	120800	82263110	5900	5900	5900	5900	0
483	20230530	120700	82263110	5900	5900	5910	5900	142
484	20230530	120600	81425300	5910	5910	5910	5910	0
485	20230530	120500	81425300	5910	5910	5910	5910	18
486	20230530	120400	81318920	5930	5930	5930	5930	0
487	20230530	120300	81318920	5930	5930	5930	5930	0
488	20230530	120200	81318920	5930	5930	5930	5930	0
489	20230530	120100	81318920	5930	5930	5930	5930	0
490	20230530	120000	81318920	5930	5930	5930	5930	107
491	20230530	115900	80684410	5930	5920	5930	5920	50
492	20230530	115800	80387930	5910	5910	5910	5910	0
493	20230530	115700	80387930	5910	5910	5910	5910	0
494	20230530	115600	80387930	5910	5910	5910	5910	0
495	20230530	115500	80387930	5910	5910	5910	5910	1
496	20230530	115400	80382020	5920	5920	5920	5920	0
497	20230530	115300	80382020	5920	5920	5920	5920	0
498	20230530	115200	80382020	5920	5920	5920	5920	0
499	20230530	115100	80382020	5920	5920	5920	5920	0
500	20230530	115000	80382020	5920	5920	5920	5920	0
501	20230530	114900	80382020	5920	5920	5920	5920	719
502	20230530	114800	76125540	5920	5920	5920	5920	0
503	20230530	114700	76125540	5920	5920	5920	5920	1
504	20230530	114600	76119620	5920	5920	5920	5920	320
505	20230530	114500	74225220	5900	5900	5900	5900	0
506	20230530	114400	74225220	5900	5900	5900	5900	0
507	20230530	114300	74225220	5900	5900	5900	5900	0
508	20230530	114200	74225220	5900	5900	5900	5900	0
509	20230530	114100	74225220	5900	5900	5900	5900	0
510	20230530	114000	74225220	5900	5900	5900	5900	0
511	20230530	113900	74225220	5900	5900	5900	5900	0
512	20230530	113800	74225220	5900	5900	5900	5900	0
513	20230530	113700	74225220	5900	5900	5900	5900	307
514	20230530	113600	72413920	5900	5900	5900	5900	0
515	20230530	113500	72413920	5900	5900	5900	5900	0
516	20230530	113400	72413920	5900	5900	5900	5900	5
517	20230530	113300	72384420	5900	5900	5900	5900	0
518	20230530	113200	72384420	5900	5900	5900	5900	0
519	20230530	113100	72384420	5900	5900	5900	5900	0
520	20230530	113000	72384420	5900	5900	5900	5900	0
521	20230530	112900	72384420	5900	5900	5900	5900	0
522	20230530	112800	72384420	5900	5900	5900	5900	0
523	20230530	112700	72384420	5900	5900	5900	5900	30
524	20230530	112600	72207420	5900	5900	5900	5900	0
525	20230530	112500	72207420	5900	5900	5900	5900	0
526	20230530	112400	72207420	5900	5900	5900	5900	0
527	20230530	112300	72207420	5900	5900	5900	5900	0
528	20230530	112200	72207420	5900	5900	5900	5900	0
529	20230530	112100	72207420	5900	5900	5900	5900	176
530	20230530	112000	71169020	5900	5900	5900	5900	0
531	20230530	111900	71169020	5900	5900	5900	5900	0
532	20230530	111800	71169020	5900	5900	5900	5900	0
533	20230530	111700	71169020	5900	5900	5900	5900	0
534	20230530	111600	71169020	5900	5900	5900	5900	200
535	20230530	111500	69989020	5920	5920	5920	5920	0
536	20230530	111400	69989020	5920	5920	5920	5920	360
537	20230530	111300	67857820	5930	5930	5930	5930	0
538	20230530	111200	67857820	5930	5930	5930	5930	170
539	20230530	111100	66849720	5890	5890	5890	5890	0
540	20230530	111000	66849720	5890	5890	5900	5890	108
541	20230530	110900	66213400	5880	5920	5920	5880	538
542	20230530	110800	63043090	5940	5940	5940	5940	0
543	20230530	110700	63043090	5940	5940	5940	5940	0
544	20230530	110600	63043090	5940	5940	5940	5940	3
545	20230530	110500	63025270	5940	5940	5940	5940	0
546	20230530	110400	63025270	5940	5930	5940	5930	706
547	20230530	110300	58833480	5920	5920	5920	5920	0
548	20230530	110200	58833480	5920	5920	5920	5920	0
549	20230530	110100	58833480	5920	5920	5920	5920	137
550	20230530	110000	58022440	5920	5920	5920	5920	0
551	20230530	105900	58022440	5920	5920	5920	5920	0
552	20230530	105800	58022440	5920	5920	5920	5920	101
553	20230530	105700	57424520	5910	5910	5910	5910	0
554	20230530	105600	57424520	5910	5910	5910	5910	4
555	20230530	105500	57400880	5910	5910	5910	5910	1
556	20230530	105400	57394970	5910	5910	5910	5910	193
557	20230530	105300	56254340	5890	5890	5890	5890	0
558	20230530	105200	56254340	5890	5890	5890	5890	0
559	20230530	105100	56254340	5890	5890	5890	5890	0
560	20230530	105000	56254340	5890	5890	5890	5890	0
561	20230530	104900	56254340	5890	5890	5890	5890	2
562	20230530	104800	56242560	5890	5890	5890	5890	0
563	20230530	104700	56242560	5890	5890	5890	5890	0
564	20230530	104600	56242560	5890	5900	5900	5890	35
565	20230530	104500	56036360	5910	5910	5910	5910	0
566	20230530	104400	56036360	5910	5910	5910	5910	0
567	20230530	104300	56036360	5910	5910	5910	5910	0
568	20230530	104200	56036360	5910	5910	5910	5910	0
569	20230530	104100	56036360	5910	5910	5910	5910	0
570	20230530	104000	56036360	5910	5910	5910	5910	0
571	20230530	103900	56036360	5910	5910	5910	5910	0
572	20230530	103800	56036360	5910	5910	5910	5910	16
573	20230530	103700	55941800	5910	5910	5910	5910	0
574	20230530	103600	55941800	5910	5910	5910	5910	0
575	20230530	103500	55941800	5910	5910	5910	5910	0
576	20230530	103400	55941800	5910	5910	5910	5910	0
577	20230530	103300	55941800	5910	5910	5910	5910	0
578	20230530	103200	55941800	5910	5910	5910	5910	0
579	20230530	103100	55941800	5910	5910	5910	5910	0
580	20230530	103000	55941800	5910	5910	5910	5910	38
581	20230530	102900	55717220	5910	5910	5910	5910	1
582	20230530	102800	55711310	5880	5880	5880	5880	0
583	20230530	102700	55711310	5880	5890	5890	5880	21
584	20230530	102600	55587740	5890	5900	5900	5890	151
585	20230530	102500	54697840	5900	5900	5900	5900	8
586	20230530	102400	54650640	5900	5900	5900	5900	7
587	20230530	102300	54609340	5900	5900	5900	5900	10
588	20230530	102200	54550340	5900	5900	5900	5900	0
589	20230530	102100	54550340	5900	5900	5900	5900	0
590	20230530	102000	54550340	5900	5900	5900	5900	0
591	20230530	101900	54550340	5900	5900	5900	5900	0
592	20230530	101800	54550340	5900	5900	5900	5900	3
593	20230530	101700	54532640	5900	5900	5900	5900	2
594	20230530	101600	54520840	5900	5890	5900	5890	118
595	20230530	101500	53825670	5900	5900	5900	5900	1
596	20230530	101400	53819770	5910	5910	5910	5910	0
597	20230530	101300	53819770	5910	5910	5910	5910	115
598	20230530	101200	53140120	5920	5920	5920	5920	0
599	20230530	101100	53140120	5920	5920	5920	5920	301
600	20230530	101000	51358200	5930	5930	5930	5930	7
601	20230530	100900	51316690	5930	5930	5930	5930	2
602	20230530	100800	51304830	5930	5930	5930	5930	0
603	20230530	100700	51304830	5930	5930	5930	5930	0
604	20230530	100600	51304830	5930	5930	5930	5930	0
605	20230530	100500	51304830	5930	5930	5930	5930	0
606	20230530	100400	51304830	5930	5930	5930	5930	0
607	20230530	100300	51304830	5930	5930	5930	5930	1
608	20230530	100200	51298900	5930	5930	5930	5930	37
609	20230530	100100	51079490	5920	5920	5920	5920	391
610	20230530	100000	48764770	5920	5920	5920	5920	0
611	20230530	095900	48764770	5920	5920	5920	5920	650
612	20230530	095800	44916770	5920	5920	5920	5920	0
613	20230530	095700	44916770	5920	5920	5920	5920	5
614	20230530	095600	44887170	5920	5920	5920	5920	0
615	20230530	095500	44887170	5920	5920	5920	5920	0
616	20230530	095400	44887170	5920	5920	5920	5920	0
617	20230530	095300	44887170	5920	5920	5920	5920	0
618	20230530	095200	44887170	5920	5920	5920	5920	0
619	20230530	095100	44887170	5920	5920	5920	5920	0
620	20230530	095000	44887170	5920	5910	5920	5910	273
621	20230530	094900	43271440	5890	5890	5890	5890	0
622	20230530	094800	43271440	5890	5890	5890	5890	0
623	20230530	094700	43271440	5890	5890	5890	5890	0
624	20230530	094600	43271440	5890	5890	5890	5890	36
625	20230530	094500	43059400	5890	5890	5890	5880	393
626	20230530	094400	40747420	5910	5910	5910	5910	0
627	20230530	094300	40747420	5910	5910	5910	5910	10
628	20230530	094200	40688320	5910	5910	5910	5910	0
629	20230530	094100	40688320	5910	5910	5910	5910	58
630	20230530	094000	40345540	5910	5890	5910	5890	1092
631	20230530	093900	33902940	5890	5890	5890	5890	43
632	20230530	093800	33649670	5880	5880	5890	5880	839
633	20230530	093700	28715440	5880	5880	5880	5880	4
634	20230530	093600	28691920	5880	5890	5890	5880	593
635	20230530	093500	25199640	5890	5890	5890	5890	1
636	20230530	093400	25193750	5900	5880	5900	5880	16
637	20230530	093300	25099650	5900	5900	5900	5900	0
638	20230530	093200	25099650	5900	5880	5900	5880	20
639	20230530	093100	24982030	5900	5900	5900	5900	0
640	20230530	093000	24982030	5900	5900	5900	5900	55
641	20230530	092900	24657530	5900	5900	5900	5900	60
642	20230530	092800	24303530	5900	5900	5900	5900	0
643	20230530	092700	24303530	5900	5900	5900	5900	0
644	20230530	092600	24303530	5900	5890	5900	5890	209
645	20230530	092500	23071790	5880	5880	5880	5880	3
646	20230530	092400	23054150	5880	5900	5900	5880	15
647	20230530	092300	22965700	5900	5900	5900	5900	10
648	20230530	092200	22906700	5900	5900	5900	5900	1
649	20230530	092100	22900800	5900	5900	5900	5900	0
650	20230530	092000	22900800	5900	5900	5900	5900	2
651	20230530	091900	22889000	5890	5880	5890	5880	395
652	20230530	091800	20564400	5870	5870	5870	5870	0
653	20230530	091700	20564400	5870	5900	5900	5870	4
654	20230530	091600	20540860	5900	5880	5900	5880	9
655	20230530	091500	20487780	5880	5880	5880	5880	5
656	20230530	091400	20458380	5880	5880	5880	5880	5
657	20230530	091300	20428980	5900	5900	5900	5900	0
658	20230530	091200	20428980	5900	5900	5900	5900	10
659	20230530	091100	20369980	5900	5890	5900	5860	258
660	20230530	091000	18856910	5890	5910	5910	5890	830
661	20230530	090900	13959420	5920	5920	5920	5920	245
662	20230530	090800	12509020	5920	5920	5920	5920	2
663	20230530	090700	12497180	5920	5920	5920	5920	5
664	20230530	090600	12467580	5930	5920	5930	5920	80
665	20230530	090500	11993480	5920	5940	5940	5920	130
666	20230530	090400	11223480	5940	5920	5940	5920	504
667	20230530	090300	8239770	5900	5910	5910	5900	50
668	20230530	090200	7944670	5910	5900	5910	5900	71
669	20230530	090100	7525560	5900	5900	5900	5900	356
670	20230530	090000	5425160	5880	5880	5880	5860	923