KissMeData/301300/min/candle-20230530.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230530	185500	341517660	9990	9990	9990	9990	613
3	20230530	185400	341517660	9990	9990	9990	9990	0
4	20230530	185300	341517660	9990	9990	9990	9990	0
5	20230530	185200	341517660	9990	9990	9990	9990	0
6	20230530	185100	341517660	9990	9990	9990	9990	0
7	20230530	185000	341517660	9990	9990	9990	9990	0
8	20230530	184900	341517660	9990	9990	9990	9990	0
9	20230530	184800	341517660	9990	9990	9990	9990	0
10	20230530	184700	341517660	9990	9990	9990	9990	0
11	20230530	184600	341517660	9990	9990	9990	9990	0
12	20230530	184500	341517660	9990	9990	9990	9990	0
13	20230530	184400	341517660	9990	9990	9990	9990	0
14	20230530	184300	341517660	9990	9990	9990	9990	0
15	20230530	184200	341517660	9990	9990	9990	9990	0
16	20230530	184100	341517660	9990	9990	9990	9990	0
17	20230530	184000	341517660	9990	9990	9990	9990	0
18	20230530	183900	341517660	9990	9990	9990	9990	0
19	20230530	183800	341517660	9990	9990	9990	9990	0
20	20230530	183700	341517660	9990	9990	9990	9990	0
21	20230530	183600	341517660	9990	9990	9990	9990	0
22	20230530	183500	341517660	9990	9990	9990	9990	0
23	20230530	183400	341517660	9990	9990	9990	9990	0
24	20230530	183300	341517660	9990	9990	9990	9990	0
25	20230530	183200	341517660	9990	9990	9990	9990	0
26	20230530	183100	341517660	9990	9990	9990	9990	0
27	20230530	183000	341517660	9990	9990	9990	9990	0
28	20230530	182900	341517660	9990	9990	9990	9990	0
29	20230530	182800	341517660	9990	9990	9990	9990	0
30	20230530	182700	341517660	9990	9990	9990	9990	0
31	20230530	182600	341517660	9990	9990	9990	9990	0
32	20230530	182500	341517660	9990	9990	9990	9990	613
33	20230530	182400	341517660	9990	9990	9990	9990	0
34	20230530	182300	341517660	9990	9990	9990	9990	0
35	20230530	182200	341517660	9990	9990	9990	9990	0
36	20230530	182100	341517660	9990	9990	9990	9990	0
37	20230530	182000	341517660	9990	9990	9990	9990	0
38	20230530	181900	341517660	9990	9990	9990	9990	0
39	20230530	181800	341517660	9990	9990	9990	9990	0
40	20230530	181700	341517660	9990	9990	9990	9990	0
41	20230530	181600	341517660	9990	9990	9990	9990	0
42	20230530	181500	341517660	9990	9990	9990	9990	0
43	20230530	181400	341517660	9990	9990	9990	9990	0
44	20230530	181300	341517660	9990	9990	9990	9990	0
45	20230530	181200	341517660	9990	9990	9990	9990	0
46	20230530	181100	341517660	9990	9990	9990	9990	0
47	20230530	181000	341517660	9990	9990	9990	9990	0
48	20230530	180900	341517660	9990	9990	9990	9990	0
49	20230530	180800	341517660	9990	9990	9990	9990	0
50	20230530	180700	341517660	9990	9990	9990	9990	0
51	20230530	180600	341517660	9990	9990	9990	9990	0
52	20230530	180500	341517660	9990	9990	9990	9990	0
53	20230530	180400	341517660	9990	9990	9990	9990	0
54	20230530	180300	341517660	9990	9990	9990	9990	0
55	20230530	180200	341517660	9990	9990	9990	9990	0
56	20230530	180100	341517660	9990	9990	9990	9990	0
57	20230530	180000	341517660	9990	9990	9990	9990	0
58	20230530	175900	341517660	9990	9990	9990	9990	0
59	20230530	175800	341517660	9990	9990	9990	9990	0
60	20230530	175700	341517660	9990	9990	9990	9990	0
61	20230530	175600	341517660	9990	9990	9990	9990	0
62	20230530	175500	341517660	9990	9990	9990	9990	613
63	20230530	175400	341517660	9990	9990	9990	9990	0
64	20230530	175300	341517660	9990	9990	9990	9990	0
65	20230530	175200	341517660	9990	9990	9990	9990	0
66	20230530	175100	341517660	9990	9990	9990	9990	0
67	20230530	175000	341517660	9990	9990	9990	9990	0
68	20230530	174900	341517660	9990	9990	9990	9990	0
69	20230530	174800	341517660	9990	9990	9990	9990	0
70	20230530	174700	341517660	9990	9990	9990	9990	0
71	20230530	174600	341517660	9990	9990	9990	9990	0
72	20230530	174500	341517660	9990	9990	9990	9990	0
73	20230530	174400	341517660	9990	9990	9990	9990	0
74	20230530	174300	341517660	9990	9990	9990	9990	0
75	20230530	174200	341517660	9990	9990	9990	9990	0
76	20230530	174100	341517660	9990	9990	9990	9990	0
77	20230530	174000	341517660	9990	9990	9990	9990	0
78	20230530	173900	341517660	9990	9990	9990	9990	0
79	20230530	173800	341517660	9990	9990	9990	9990	0
80	20230530	173700	341517660	9990	9990	9990	9990	0
81	20230530	173600	341517660	9990	9990	9990	9990	0
82	20230530	173500	341517660	9990	9990	9990	9990	0
83	20230530	173400	341517660	9990	9990	9990	9990	0
84	20230530	173300	341517660	9990	9990	9990	9990	0
85	20230530	173200	341517660	9990	9990	9990	9990	0
86	20230530	173100	341517660	9990	9990	9990	9990	0
87	20230530	173000	341517660	9990	9990	9990	9990	0
88	20230530	172900	341517660	9990	9990	9990	9990	0
89	20230530	172800	341517660	9990	9990	9990	9990	0
90	20230530	172700	341517660	9990	9990	9990	9990	0
91	20230530	172600	341517660	9990	9990	9990	9990	0
92	20230530	172500	341517660	9990	9990	9990	9990	613
93	20230530	172400	341517660	9990	9990	9990	9990	0
94	20230530	172300	341517660	9990	9990	9990	9990	0
95	20230530	172200	341517660	9990	9990	9990	9990	0
96	20230530	172100	341517660	9990	9990	9990	9990	0
97	20230530	172000	341517660	9990	9990	9990	9990	0
98	20230530	171900	341517660	9990	9990	9990	9990	0
99	20230530	171800	341517660	9990	9990	9990	9990	0
100	20230530	171700	341517660	9990	9990	9990	9990	0
101	20230530	171600	341517660	9990	9990	9990	9990	0
102	20230530	171500	341517660	9990	9990	9990	9990	0
103	20230530	171400	341517660	9990	9990	9990	9990	0
104	20230530	171300	341517660	9990	9990	9990	9990	0
105	20230530	171200	341517660	9990	9990	9990	9990	0
106	20230530	171100	341517660	9990	9990	9990	9990	0
107	20230530	171000	341517660	9990	9990	9990	9990	0
108	20230530	170900	341517660	9990	9990	9990	9990	0
109	20230530	170800	341517660	9990	9990	9990	9990	0
110	20230530	170700	341517660	9990	9990	9990	9990	0
111	20230530	170600	341517660	9990	9990	9990	9990	0
112	20230530	170500	341517660	9990	9990	9990	9990	0
113	20230530	170400	341517660	9990	9990	9990	9990	0
114	20230530	170300	341517660	9990	9990	9990	9990	0
115	20230530	170200	341517660	9990	9990	9990	9990	0
116	20230530	170100	341517660	9990	9990	9990	9990	0
117	20230530	170000	341517660	9990	9990	9990	9990	0
118	20230530	165900	341517660	9990	9990	9990	9990	0
119	20230530	165800	341517660	9990	9990	9990	9990	0
120	20230530	165700	341517660	9990	9990	9990	9990	0
121	20230530	165600	341517660	9990	9990	9990	9990	0
122	20230530	165500	341517660	9990	9990	9990	9990	613
123	20230530	165400	341517660	9990	9990	9990	9990	0
124	20230530	165300	341517660	9990	9990	9990	9990	0
125	20230530	165200	341517660	9990	9990	9990	9990	0
126	20230530	165100	341517660	9990	9990	9990	9990	0
127	20230530	165000	341517660	9990	9990	9990	9990	0
128	20230530	164900	341517660	9990	9990	9990	9990	0
129	20230530	164800	341517660	9990	9990	9990	9990	0
130	20230530	164700	341517660	9990	9990	9990	9990	0
131	20230530	164600	341517660	9990	9990	9990	9990	0
132	20230530	164500	341517660	9990	9990	9990	9990	0
133	20230530	164400	341517660	9990	9990	9990	9990	0
134	20230530	164300	341517660	9990	9990	9990	9990	0
135	20230530	164200	341517660	9990	9990	9990	9990	0
136	20230530	164100	341517660	9990	9990	9990	9990	0
137	20230530	164000	341517660	9990	9990	9990	9990	0
138	20230530	163900	341517660	9990	9990	9990	9990	0
139	20230530	163800	341517660	9990	9990	9990	9990	0
140	20230530	163700	341517660	9990	9990	9990	9990	0
141	20230530	163600	341517660	9990	9990	9990	9990	0
142	20230530	163500	341517660	9990	9990	9990	9990	0
143	20230530	163400	341517660	9990	9990	9990	9990	0
144	20230530	163300	341517660	9990	9990	9990	9990	0
145	20230530	163200	341517660	9990	9990	9990	9990	0
146	20230530	163100	341517660	9990	9990	9990	9990	0
147	20230530	163000	341517660	9990	9990	9990	9990	0
148	20230530	162900	341517660	9990	9990	9990	9990	0
149	20230530	162800	341517660	9990	9990	9990	9990	0
150	20230530	162700	341517660	9990	9990	9990	9990	0
151	20230530	162600	341517660	9990	9990	9990	9990	0
152	20230530	162500	341517660	9990	9990	9990	9990	613
153	20230530	162400	341517660	9990	9990	9990	9990	0
154	20230530	162300	341517660	9990	9990	9990	9990	0
155	20230530	162200	341517660	9990	9990	9990	9990	0
156	20230530	162100	341517660	9990	9990	9990	9990	0
157	20230530	162000	341517660	9990	9990	9990	9990	0
158	20230530	161900	341517660	9990	9990	9990	9990	0
159	20230530	161800	341517660	9990	9990	9990	9990	0
160	20230530	161700	341517660	9990	9990	9990	9990	0
161	20230530	161600	341517660	9990	9990	9990	9990	0
162	20230530	161500	341517660	9990	9990	9990	9990	0
163	20230530	161400	341517660	9990	9990	9990	9990	0
164	20230530	161300	341517660	9990	9990	9990	9990	0
165	20230530	161200	341517660	9990	9990	9990	9990	0
166	20230530	161100	341517660	9990	9990	9990	9990	0
167	20230530	161000	341517660	9990	9990	9990	9990	0
168	20230530	160900	341517660	9990	9990	9990	9990	0
169	20230530	160800	341517660	9990	9990	9990	9990	0
170	20230530	160700	341517660	9990	9990	9990	9990	0
171	20230530	160600	341517660	9990	9990	9990	9990	0
172	20230530	160500	341517660	9990	9990	9990	9990	0
173	20230530	160400	341517660	9990	9990	9990	9990	0
174	20230530	160300	341517660	9990	9990	9990	9990	0
175	20230530	160200	341517660	9990	9990	9990	9990	0
176	20230530	160100	341517660	9990	9990	9990	9990	0
177	20230530	160000	341517660	9990	9990	9990	9990	0
178	20230530	155900	341517660	9990	9990	9990	9990	0
179	20230530	155800	341517660	9990	9990	9990	9990	0
180	20230530	155700	341517660	9990	9990	9990	9990	0
181	20230530	155600	341517660	9990	9990	9990	9990	0
182	20230530	155500	341517660	9990	9990	9990	9990	613
183	20230530	155400	341517660	9990	9990	9990	9990	0
184	20230530	155300	341517660	9990	9990	9990	9990	0
185	20230530	155200	341517660	9990	9990	9990	9990	0
186	20230530	155100	341517660	9990	9990	9990	9990	0
187	20230530	155000	341517660	9990	9990	9990	9990	0
188	20230530	154900	341517660	9990	9990	9990	9990	0
189	20230530	154800	341517660	9990	9990	9990	9990	0
190	20230530	154700	341517660	9990	9990	9990	9990	0
191	20230530	154600	341517660	9990	9990	9990	9990	0
192	20230530	154500	341517660	9990	9990	9990	9990	0
193	20230530	154400	341517660	9990	9990	9990	9990	0
194	20230530	154300	341517660	9990	9990	9990	9990	0
195	20230530	154200	341517660	9990	9990	9990	9990	0
196	20230530	154100	341517660	9990	9990	9990	9990	0
197	20230530	154000	341517660	9990	9990	9990	9990	0
198	20230530	153900	341517660	9990	9990	9990	9990	0
199	20230530	153800	341517660	9990	9990	9990	9990	0
200	20230530	153700	341517660	9990	9990	9990	9990	0
201	20230530	153600	341517660	9990	9990	9990	9990	0
202	20230530	153500	341517660	9990	9990	9990	9990	0
203	20230530	153400	341517660	9990	9990	9990	9990	0
204	20230530	153300	341517660	9990	9990	9990	9990	0
205	20230530	153200	341517660	9990	9990	9990	9990	0
206	20230530	153100	341517660	9990	9990	9990	9990	0
207	20230530	153000	341517660	9990	9990	9990	9990	613
208	20230530	152900	335393790	10010	10010	10010	10010	0
209	20230530	152800	335393790	10010	10010	10010	10010	0
210	20230530	152700	335393790	10010	10010	10010	10010	0
211	20230530	152600	335393790	10010	10010	10010	10010	0
212	20230530	152500	335393790	10010	10010	10010	10010	0
213	20230530	152400	335393790	10010	10010	10010	10010	0
214	20230530	152300	335393790	10010	10010	10010	10010	0
215	20230530	152200	335393790	10010	10010	10010	10010	0
216	20230530	152100	335393790	10010	10010	10010	10010	0
217	20230530	152000	335393790	10010	10010	10010	10010	0
218	20230530	151900	335393790	10010	10000	10010	10000	16
219	20230530	151800	335233690	10010	10010	10010	10010	3
220	20230530	151700	335203660	10000	10010	10010	10000	180
221	20230530	151600	333401900	10020	10020	10020	10020	32
222	20230530	151500	333081260	10010	10020	10020	10010	90
223	20230530	151400	332179960	10020	10020	10020	10020	0
224	20230530	151300	332179960	10020	10020	10020	10020	3
225	20230530	151200	332149900	10010	10020	10020	10010	6
226	20230530	151100	332089810	10000	10010	10020	10000	406
227	20230530	151000	328021780	10020	10000	10020	10000	535
228	20230530	150900	322661430	10000	10000	10000	10000	4
229	20230530	150800	322621430	10010	10000	10010	10000	8
230	20230530	150700	322541400	10000	10000	10000	10000	104
231	20230530	150600	321501400	10000	10000	10000	10000	0
232	20230530	150500	321501400	10000	10000	10000	10000	0
233	20230530	150400	321501400	10000	10000	10000	10000	0
234	20230530	150300	321501400	10000	9990	10000	9990	24
235	20230530	150200	321261620	10000	9990	10000	9990	17
236	20230530	150100	321091670	10000	10000	10000	10000	433
237	20230530	150000	316761670	10000	10000	10000	10000	153
238	20230530	145900	315231670	9990	10000	10000	9990	9
239	20230530	145800	315141710	9990	9990	9990	9990	0
240	20230530	145700	315141710	9990	10000	10000	9990	710
241	20230530	145600	308041720	9990	9990	9990	9990	0
242	20230530	145500	308041720	9990	9990	9990	9990	0
243	20230530	145400	308041720	9990	9990	9990	9990	4
244	20230530	145300	308001760	9990	9990	9990	9990	0
245	20230530	145200	308001760	9990	9990	9990	9990	10
246	20230530	145100	307901860	9990	10000	10000	9990	28
247	20230530	145000	307622090	9990	10000	10000	9990	6
248	20230530	144900	307562100	9990	9990	9990	9990	6
249	20230530	144800	307502160	10000	9990	10000	9980	8
250	20230530	144700	307422210	9990	10000	10000	9990	4
251	20230530	144600	307382220	9990	9990	9990	9990	22
252	20230530	144500	307162440	10000	10000	10000	10000	0
253	20230530	144400	307162440	10000	10000	10000	10000	3
254	20230530	144300	307132440	9990	9990	9990	9990	0
255	20230530	144200	307132440	9990	10000	10000	9980	23
256	20230530	144100	306902600	10000	10000	10000	10000	22
257	20230530	144000	306682600	10010	9990	10010	9990	9
258	20230530	143900	306592620	10010	10000	10010	10000	4
259	20230530	143800	306552600	10000	10000	10000	10000	1
260	20230530	143700	306542600	10010	10000	10010	10000	5
261	20230530	143600	306492580	9990	9990	9990	9990	104
262	20230530	143500	305453620	10000	10010	10010	10000	16
263	20230530	143400	305293540	10000	10000	10000	10000	0
264	20230530	143300	305293540	10000	10000	10000	10000	454
265	20230530	143200	300753540	10010	10010	10010	10010	0
266	20230530	143100	300753540	10010	10010	10010	10010	0
267	20230530	143000	300753540	10010	10010	10010	10010	0
268	20230530	142900	300753540	10010	10010	10010	10010	11
269	20230530	142800	300643430	10020	10020	10020	10020	0
270	20230530	142700	300643430	10020	10020	10020	10020	5
271	20230530	142600	300593330	10010	10020	10020	10010	245
272	20230530	142500	298140820	10020	10020	10020	10020	0
273	20230530	142400	298140820	10020	10020	10020	10020	5
274	20230530	142300	298090720	10010	10010	10010	10010	0
275	20230530	142200	298090720	10010	10010	10010	10010	4
276	20230530	142100	298050680	10020	10020	10020	10020	4
277	20230530	142000	298010600	10020	10020	10020	10020	0
278	20230530	141900	298010600	10020	10020	10020	10020	0
279	20230530	141800	298010600	10020	10020	10020	10020	10
280	20230530	141700	297910400	10020	10020	10020	10020	3
281	20230530	141600	297880340	10010	10010	10010	10010	0
282	20230530	141500	297880340	10010	10010	10010	10010	50
283	20230530	141400	297379840	10010	10010	10010	10010	0
284	20230530	141300	297379840	10010	10010	10010	10010	0
285	20230530	141200	297379840	10010	10010	10010	10010	4
286	20230530	141100	297339800	10010	10010	10010	10010	38
287	20230530	141000	296959420	10010	10010	10010	10010	150
288	20230530	140900	295457920	10010	10010	10010	10010	0
289	20230530	140800	295457920	10010	10010	10010	10010	50
290	20230530	140700	294957420	10010	10010	10010	10010	4
291	20230530	140600	294917380	10020	10020	10020	10020	1
292	20230530	140500	294907360	10020	10020	10020	10020	0
293	20230530	140400	294907360	10020	10010	10020	10010	37
294	20230530	140300	294536940	10010	10010	10010	10010	76
295	20230530	140200	293776180	10010	10010	10010	10010	5
296	20230530	140100	293726130	10020	10020	10020	10020	4
297	20230530	140000	293686050	10020	10020	10020	10020	0
298	20230530	135900	293686050	10020	10020	10020	10020	0
299	20230530	135800	293686050	10020	10020	10020	10020	0
300	20230530	135700	293686050	10020	10020	10020	10020	0
301	20230530	135600	293686050	10020	10020	10020	10020	50
302	20230530	135500	293185050	10010	10010	10010	10010	0
303	20230530	135400	293185050	10010	10030	10030	10010	68
304	20230530	135300	292503090	10020	10020	10020	10020	244
305	20230530	135200	290058210	10010	10010	10010	10010	3
306	20230530	135100	290028180	10020	10020	10020	10020	67
307	20230530	135000	289356840	10020	10000	10020	10000	102
308	20230530	134900	288334840	10010	10000	10010	10000	229
309	20230530	134800	286043970	10000	10000	10000	10000	10
310	20230530	134700	285943970	10010	10010	10010	10010	13
311	20230530	134600	285813840	10010	10010	10010	10010	175
312	20230530	134500	284062090	10010	10010	10010	10010	10
313	20230530	134400	283961990	10000	10000	10000	10000	0
314	20230530	134300	283961990	10000	10000	10000	10000	10
315	20230530	134200	283861990	10010	10010	10010	10010	11
316	20230530	134100	283751880	10020	10020	10020	10020	1
317	20230530	134000	283741860	10020	10020	10020	10020	2
318	20230530	133900	283721820	10010	10010	10010	10010	0
319	20230530	133800	283721820	10010	10020	10020	10010	593
320	20230530	133700	277780060	10020	10020	10020	10020	3
321	20230530	133600	277750000	10010	10010	10010	10010	0
322	20230530	133500	277750000	10010	10010	10010	10010	1
323	20230530	133400	277739990	10010	10010	10010	10010	0
324	20230530	133300	277739990	10010	10010	10010	10010	170
325	20230530	133200	276038290	10020	10010	10020	10010	202
326	20230530	133100	274016240	10020	10000	10020	10000	186
327	20230530	133000	272155320	10010	10000	10010	10000	277
328	20230530	132900	269385270	10000	10000	10000	10000	10
329	20230530	132800	269285270	9990	9990	9990	9990	0
330	20230530	132700	269285270	9990	9990	9990	9990	0
331	20230530	132600	269285270	9990	9990	9990	9990	0
332	20230530	132500	269285270	9990	9990	9990	9990	100
333	20230530	132400	268286270	10000	10000	10000	10000	428
334	20230530	132300	264006270	10010	10010	10010	10010	0
335	20230530	132200	264006270	10010	10010	10010	10010	9
336	20230530	132100	263916180	10010	10010	10010	10010	0
337	20230530	132000	263916180	10010	10010	10010	10010	5
338	20230530	131900	263866130	10010	10010	10010	10010	96
339	20230530	131800	262905170	10010	10010	10010	10010	0
340	20230530	131700	262905170	10010	10010	10010	10010	1
341	20230530	131600	262895160	10010	10010	10010	10010	37
342	20230530	131500	262524790	10010	10010	10010	10010	1
343	20230530	131400	262514780	10010	10010	10010	10010	1
344	20230530	131300	262504770	10020	10020	10020	10020	0
345	20230530	131200	262504770	10020	10010	10020	10010	11
346	20230530	131100	262394580	10010	10010	10010	10010	0
347	20230530	131000	262394580	10010	10010	10010	10010	309
348	20230530	130900	259301490	10010	10010	10010	10010	0
349	20230530	130800	259301490	10010	10010	10010	10010	0
350	20230530	130700	259301490	10010	10010	10010	10010	0
351	20230530	130600	259301490	10010	10010	10010	10010	11
352	20230530	130500	259191380	10020	10020	10020	10020	0
353	20230530	130400	259191380	10020	10020	10020	10020	1
354	20230530	130300	259181360	10020	10010	10020	10010	69
355	20230530	130200	258490080	10010	10010	10010	10010	50
356	20230530	130100	257989580	10020	10020	10020	10020	0
357	20230530	130000	257989580	10020	10020	10020	10020	10
358	20230530	125900	257889380	10020	10020	10020	10020	0
359	20230530	125800	257889380	10020	10020	10020	10020	0
360	20230530	125700	257889380	10020	10020	10020	10020	248
361	20230530	125600	255404420	10030	10020	10030	10020	230
362	20230530	125500	253099810	10020	10000	10020	10000	1911
363	20230530	125400	233973380	10000	10000	10000	10000	0
364	20230530	125300	233973380	10000	10000	10000	10000	0
365	20230530	125200	233973380	10000	10000	10000	10000	146
366	20230530	125100	232513380	10000	10000	10000	10000	563
367	20230530	125000	226883380	10000	10000	10000	10000	4
368	20230530	124900	226843380	10000	10000	10000	10000	0
369	20230530	124800	226843380	10000	10000	10000	10000	0
370	20230530	124700	226843380	10000	10000	10000	10000	0
371	20230530	124600	226843380	10000	10000	10000	10000	10
372	20230530	124500	226743380	10000	10000	10000	10000	51
373	20230530	124400	226233380	9980	9990	9990	9980	1002
374	20230530	124300	216233200	9990	9990	9990	9990	4
375	20230530	124200	216193240	10000	10000	10000	10000	183
376	20230530	124100	214363240	10010	10010	10010	10010	242
377	20230530	124000	211940820	10010	10010	10010	10010	0
378	20230530	123900	211940820	10010	10000	10010	10000	14
379	20230530	123800	211800790	10010	10010	10010	10010	5
380	20230530	123700	211750740	10000	10000	10000	10000	1214
381	20230530	123600	199610740	10000	10000	10000	10000	64
382	20230530	123500	198970740	10000	10000	10000	10000	0
383	20230530	123400	198970740	10000	10000	10000	10000	502
384	20230530	123300	193950740	10000	10000	10000	10000	0
385	20230530	123200	193950740	10000	10000	10000	10000	0
386	20230530	123100	193950740	10000	10000	10000	10000	64
387	20230530	123000	193310740	10010	10000	10010	10000	37
388	20230530	122900	192940720	10000	10000	10000	10000	10
389	20230530	122800	192840720	10000	10000	10000	10000	0
390	20230530	122700	192840720	10000	10000	10000	10000	54
391	20230530	122600	192300720	10000	10000	10000	10000	0
392	20230530	122500	192300720	10000	10000	10000	10000	322
393	20230530	122400	189080720	10000	10000	10000	10000	0
394	20230530	122300	189080720	10000	10000	10000	10000	0
395	20230530	122200	189080720	10000	9990	10000	9990	21
396	20230530	122100	188870830	10000	10000	10000	10000	0
397	20230530	122000	188870830	10000	10000	10000	10000	0
398	20230530	121900	188870830	10000	10000	10000	10000	0
399	20230530	121800	188870830	10000	10000	10000	10000	28
400	20230530	121700	188590830	10000	9990	10000	9980	18
401	20230530	121600	188410880	9970	9990	9990	9970	30
402	20230530	121500	188111380	10000	10000	10000	10000	0
403	20230530	121400	188111380	10000	10000	10000	9960	198
404	20230530	121300	186136170	9990	9990	9990	9990	0
405	20230530	121200	186136170	9990	10000	10000	9990	24
406	20230530	121100	185896360	10010	10010	10010	10010	48
407	20230530	121000	185415880	10000	10000	10010	10000	40
408	20230530	120900	185015860	10000	10010	10010	10000	12
409	20230530	120800	184895810	10000	9990	10000	9990	35
410	20230530	120700	184546060	10010	10010	10010	10010	0
411	20230530	120600	184546060	10010	10010	10010	10010	0
412	20230530	120500	184546060	10010	10010	10010	10010	13
413	20230530	120400	184415930	10010	10010	10010	10010	17
414	20230530	120300	184245760	10020	10020	10020	10020	0
415	20230530	120200	184245760	10020	10020	10020	10020	41
416	20230530	120100	183834940	10020	10010	10020	10010	114
417	20230530	120000	182693770	10010	9960	10010	9960	4213
418	20230530	115900	140598820	9960	9960	9960	9960	135
419	20230530	115800	139254220	9970	9970	9970	9970	0
420	20230530	115700	139254220	9970	9940	9970	9940	154
421	20230530	115600	137723400	9940	9970	9970	9940	15
422	20230530	115500	137573970	9950	9950	9950	9950	1
423	20230530	115400	137564020	9950	9950	9950	9950	0
424	20230530	115300	137564020	9950	9950	9960	9950	1130
425	20230530	115200	126313780	9950	9950	9950	9950	1
426	20230530	115100	126303830	9950	9950	9950	9950	0
427	20230530	115000	126303830	9950	9950	9950	9950	0
428	20230530	114900	126303830	9950	9950	9950	9950	20
429	20230530	114800	126104830	9950	9950	9950	9950	250
430	20230530	114700	123617330	9950	9950	9950	9950	0
431	20230530	114600	123617330	9950	9930	9950	9900	1381
432	20230530	114500	109895450	9930	9930	9930	9930	4
433	20230530	114400	109855730	9930	9930	9930	9930	0
434	20230530	114300	109855730	9930	9930	9930	9930	0
435	20230530	114200	109855730	9930	9930	9930	9930	0
436	20230530	114100	109855730	9930	9920	9930	9920	50
437	20230530	114000	109359280	9930	9930	9930	9930	0
438	20230530	113900	109359280	9930	9930	9930	9930	209
439	20230530	113800	107283910	9930	9930	9930	9930	5
440	20230530	113700	107234260	9920	9920	9920	9920	10
441	20230530	113600	107135060	9920	9920	9920	9920	12
442	20230530	113500	107016020	9910	9900	9910	9900	664
443	20230530	113400	100441920	9900	9900	9900	9900	75
444	20230530	113300	99699420	9900	9900	9900	9900	72
445	20230530	113200	98986620	9910	9910	9910	9910	1
446	20230530	113100	98976710	9910	9910	9910	9910	1
447	20230530	113000	98966800	9910	9910	9910	9910	4
448	20230530	112900	98927160	9910	9910	9910	9910	100
449	20230530	112800	97936160	9910	9910	9910	9910	10
450	20230530	112700	97837060	9920	9920	9920	9920	0
451	20230530	112600	97837060	9920	9920	9920	9920	0
452	20230530	112500	97837060	9920	9920	9920	9920	0
453	20230530	112400	97837060	9920	9920	9920	9920	55
454	20230530	112300	97291460	9930	9930	9930	9930	2
455	20230530	112200	97271600	9930	9930	9930	9930	0
456	20230530	112100	97271600	9930	9930	9930	9930	0
457	20230530	112000	97271600	9930	9930	9930	9930	0
458	20230530	111900	97271600	9930	9920	9930	9920	375
459	20230530	111800	93549600	9900	9890	9900	9890	211
460	20230530	111700	91461690	9880	9880	9880	9880	3
461	20230530	111600	91432050	9890	9870	9890	9870	15
462	20230530	111500	91283980	9870	9870	9870	9870	14
463	20230530	111400	91145800	9870	9860	9870	9860	20
464	20230530	111300	90948440	9870	9870	9870	9870	0
465	20230530	111200	90948440	9870	9870	9870	9870	0
466	20230530	111100	90948440	9870	9870	9870	9870	4
467	20230530	111000	90908960	9870	9870	9870	9870	342
468	20230530	110900	87533420	9870	9870	9870	9870	0
469	20230530	110800	87533420	9870	9870	9870	9870	0
470	20230530	110700	87533420	9870	9860	9870	9860	44
471	20230530	110600	87099530	9860	9860	9860	9860	115
472	20230530	110500	85965630	9860	9840	9860	9840	19
473	20230530	110400	85778400	9830	9830	9830	9830	0
474	20230530	110300	85778400	9830	9830	9830	9830	0
475	20230530	110200	85778400	9830	9830	9830	9830	0
476	20230530	110100	85778400	9830	9830	9830	9830	47
477	20230530	110000	85316390	9830	9830	9830	9830	103
478	20230530	105900	84303900	9830	9830	9830	9830	0
479	20230530	105800	84303900	9830	9830	9830	9830	0
480	20230530	105700	84303900	9830	9830	9830	9830	22
481	20230530	105600	84087640	9840	9840	9840	9840	8
482	20230530	105500	84008920	9860	9850	9860	9850	5
483	20230530	105400	83959650	9840	9840	9840	9840	4
484	20230530	105300	83920290	9840	9840	9840	9840	0
485	20230530	105200	83920290	9840	9840	9840	9840	0
486	20230530	105100	83920290	9840	9850	9850	9840	215
487	20230530	105000	81803610	9850	9850	9850	9850	4
488	20230530	104900	81764210	9850	9850	9850	9850	4
489	20230530	104800	81724810	9860	9860	9860	9860	156
490	20230530	104700	80186650	9860	9860	9860	9860	105
491	20230530	104600	79151350	9870	9870	9870	9870	5
492	20230530	104500	79102000	9860	9860	9860	9860	4
493	20230530	104400	79062560	9860	9860	9860	9860	3
494	20230530	104300	79032980	9860	9860	9860	9860	0
495	20230530	104200	79032980	9860	9860	9860	9860	0
496	20230530	104100	79032980	9860	9860	9860	9860	4
497	20230530	104000	78993540	9860	9860	9860	9860	0
498	20230530	103900	78993540	9860	9860	9860	9860	0
499	20230530	103800	78993540	9860	9860	9860	9860	0
500	20230530	103700	78993540	9860	9860	9860	9860	0
501	20230530	103600	78993540	9860	9860	9860	9860	4
502	20230530	103500	78954100	9870	9870	9870	9870	106
503	20230530	103400	77907880	9870	9870	9870	9870	684
504	20230530	103300	71156800	9870	9880	9880	9870	17
505	20230530	103200	70989000	9880	9890	9890	9880	227
506	20230530	103100	68746150	9890	9890	9890	9890	0
507	20230530	103000	68746150	9890	9890	9890	9890	4
508	20230530	102900	68706590	9890	9890	9890	9890	0
509	20230530	102800	68706590	9890	9890	9890	9890	20
510	20230530	102700	68508790	9890	9870	9890	9870	56
511	20230530	102600	67956020	9870	9870	9870	9870	0
512	20230530	102500	67956020	9870	9870	9870	9870	4
513	20230530	102400	67916540	9870	9870	9870	9870	0
514	20230530	102300	67916540	9870	9870	9870	9870	4
515	20230530	102200	67877060	9870	9870	9870	9870	10
516	20230530	102100	67778360	9870	9870	9870	9870	12
517	20230530	102000	67659920	9870	9870	9870	9870	24
518	20230530	101900	67423040	9870	9880	9880	9870	82
519	20230530	101800	66613520	9880	9880	9880	9880	0
520	20230530	101700	66613520	9880	9880	9880	9880	4
521	20230530	101600	66574000	9870	9870	9870	9870	0
522	20230530	101500	66574000	9870	9870	9870	9870	0
523	20230530	101400	66574000	9870	9870	9940	9870	504
524	20230530	101300	61576470	9860	9860	9860	9860	11
525	20230530	101200	61468010	9860	9860	9860	9860	20
526	20230530	101100	61270810	9860	9880	9880	9860	91
527	20230530	101000	60372360	9880	9880	9880	9880	12
528	20230530	100900	60253800	9880	9890	9900	9880	35
529	20230530	100800	59907870	9880	9880	9880	9880	0
530	20230530	100700	59907870	9880	9880	9880	9880	69
531	20230530	100600	59226150	9890	9890	9890	9890	1
532	20230530	100500	59216260	9900	9900	9900	9900	98
533	20230530	100400	58246060	9890	9890	9890	9890	50
534	20230530	100300	57751560	9860	9840	9870	9840	519
535	20230530	100200	52629550	9840	9840	9840	9840	4
536	20230530	100100	52590190	9860	9870	9870	9860	93
537	20230530	100000	51673130	9870	9870	9870	9870	20
538	20230530	095900	51475730	9880	9880	9880	9880	274
539	20230530	095800	48768610	9880	9880	9880	9880	43
540	20230530	095700	48343770	9880	9890	9890	9880	410
541	20230530	095600	44290230	9890	9900	9900	9890	16
542	20230530	095500	44131930	9890	9880	9890	9880	223
543	20230530	095400	41927780	9880	9880	9880	9880	10
544	20230530	095300	41828980	9880	9880	9880	9880	35
545	20230530	095200	41483180	9880	9880	9890	9880	114
546	20230530	095100	40356470	9880	9880	9880	9880	130
547	20230530	095000	39072070	9880	9870	9880	9860	361
548	20230530	094900	35510480	9870	9870	9870	9870	2
549	20230530	094800	35490740	9870	9870	9870	9870	4
550	20230530	094700	35451260	9870	9870	9870	9870	0
551	20230530	094600	35451260	9870	9870	9870	9870	204
552	20230530	094500	33437780	9870	9870	9870	9870	20
553	20230530	094400	33240380	9870	9870	9870	9870	4
554	20230530	094300	33200900	9870	9870	9870	9870	76
555	20230530	094200	32450780	9860	9890	9890	9860	140
556	20230530	094100	31069920	9860	9870	9870	9860	100
557	20230530	094000	30083650	9860	9860	9870	9860	641
558	20230530	093900	23758470	9820	9820	9820	9820	4
559	20230530	093800	23719190	9860	9820	9860	9820	111
560	20230530	093700	22625770	9810	9810	9810	9810	8
561	20230530	093600	22547290	9810	9810	9810	9810	100
562	20230530	093500	21566290	9810	9810	9810	9810	262
563	20230530	093400	18996070	9860	9860	9860	9860	1
564	20230530	093300	18986210	9860	9860	9860	9860	1
565	20230530	093200	18976350	9810	9810	9810	9810	10
566	20230530	093100	18878250	9810	9810	9810	9810	4
567	20230530	093000	18839010	9820	9820	9820	9820	0
568	20230530	092900	18839010	9820	9820	9820	9820	107
569	20230530	092800	17788270	9820	9820	9820	9820	10
570	20230530	092700	17690070	9870	9870	9870	9870	13
571	20230530	092600	17561760	9820	9820	9860	9820	224
572	20230530	092500	15356810	9810	9800	9810	9800	43
573	20230530	092400	14935280	9800	9800	9800	9800	54
574	20230530	092300	14406080	9780	9780	9780	9780	50
575	20230530	092200	13917080	9760	9740	9760	9740	281
576	20230530	092100	11175530	9730	9730	9730	9730	4
577	20230530	092000	11136610	9730	9730	9730	9730	284
578	20230530	091900	8373290	9730	9730	9730	9730	89
579	20230530	091800	7507320	9730	9730	9730	9730	4
580	20230530	091700	7468400	9740	9740	9740	9740	1
581	20230530	091600	7458660	9730	9730	9730	9730	26
582	20230530	091500	7205680	9760	9750	9760	9750	16
583	20230530	091400	7049550	9730	9760	9760	9730	55
584	20230530	091300	6512870	9760	9760	9760	9760	236
585	20230530	091200	4209510	9760	9760	9760	9760	18
586	20230530	091100	4033830	9740	9760	9760	9740	9
587	20230530	091000	3946010	9750	9760	9760	9750	15
588	20230530	090900	3799660	9670	9670	9670	9670	0
589	20230530	090800	3799660	9670	9670	9670	9670	0
590	20230530	090700	3799660	9670	9680	9680	9670	54
591	20230530	090600	3277420	9680	9710	9710	9680	20
592	20230530	090500	3083430	9710	9710	9710	9710	0
593	20230530	090400	3083430	9710	9710	9710	9710	0
594	20230530	090300	3083430	9710	9710	9710	9710	5
595	20230530	090200	3034880	9770	9770	9770	9770	0
596	20230530	090100	3034880	9770	9770	9770	9770	46
597	20230530	090000	2585460	9770	9680	9770	9680	267