KissMeData/189980/min/candle-20230531.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230531	204100	482051625	2980	2980	2980	2980	4901
3	20230531	204000	482051625	2980	2980	2980	2980	0
4	20230531	203900	482051625	2980	2980	2980	2980	0
5	20230531	203800	482051625	2980	2980	2980	2980	0
6	20230531	203700	482051625	2980	2980	2980	2980	0
7	20230531	203600	482051625	2980	2980	2980	2980	0
8	20230531	203500	482051625	2980	2980	2980	2980	0
9	20230531	203400	482051625	2980	2980	2980	2980	0
10	20230531	203300	482051625	2980	2980	2980	2980	0
11	20230531	203200	482051625	2980	2980	2980	2980	0
12	20230531	203100	482051625	2980	2980	2980	2980	0
13	20230531	203000	482051625	2980	2980	2980	2980	0
14	20230531	202900	482051625	2980	2980	2980	2980	0
15	20230531	202800	482051625	2980	2980	2980	2980	0
16	20230531	202700	482051625	2980	2980	2980	2980	0
17	20230531	202600	482051625	2980	2980	2980	2980	0
18	20230531	202500	482051625	2980	2980	2980	2980	0
19	20230531	202400	482051625	2980	2980	2980	2980	0
20	20230531	202300	482051625	2980	2980	2980	2980	0
21	20230531	202200	482051625	2980	2980	2980	2980	0
22	20230531	202100	482051625	2980	2980	2980	2980	0
23	20230531	202000	482051625	2980	2980	2980	2980	0
24	20230531	201900	482051625	2980	2980	2980	2980	0
25	20230531	201800	482051625	2980	2980	2980	2980	0
26	20230531	201700	482051625	2980	2980	2980	2980	0
27	20230531	201600	482051625	2980	2980	2980	2980	0
28	20230531	201500	482051625	2980	2980	2980	2980	0
29	20230531	201400	482051625	2980	2980	2980	2980	0
30	20230531	201300	482051625	2980	2980	2980	2980	0
31	20230531	201200	482051625	2980	2980	2980	2980	0
32	20230531	201100	482051625	2980	2980	2980	2980	4901
33	20230531	201000	482051625	2980	2980	2980	2980	0
34	20230531	200900	482051625	2980	2980	2980	2980	0
35	20230531	200800	482051625	2980	2980	2980	2980	0
36	20230531	200700	482051625	2980	2980	2980	2980	0
37	20230531	200600	482051625	2980	2980	2980	2980	0
38	20230531	200500	482051625	2980	2980	2980	2980	0
39	20230531	200400	482051625	2980	2980	2980	2980	0
40	20230531	200300	482051625	2980	2980	2980	2980	0
41	20230531	200200	482051625	2980	2980	2980	2980	0
42	20230531	200100	482051625	2980	2980	2980	2980	0
43	20230531	200000	482051625	2980	2980	2980	2980	0
44	20230531	195900	482051625	2980	2980	2980	2980	0
45	20230531	195800	482051625	2980	2980	2980	2980	0
46	20230531	195700	482051625	2980	2980	2980	2980	0
47	20230531	195600	482051625	2980	2980	2980	2980	0
48	20230531	195500	482051625	2980	2980	2980	2980	0
49	20230531	195400	482051625	2980	2980	2980	2980	0
50	20230531	195300	482051625	2980	2980	2980	2980	0
51	20230531	195200	482051625	2980	2980	2980	2980	0
52	20230531	195100	482051625	2980	2980	2980	2980	0
53	20230531	195000	482051625	2980	2980	2980	2980	0
54	20230531	194900	482051625	2980	2980	2980	2980	0
55	20230531	194800	482051625	2980	2980	2980	2980	0
56	20230531	194700	482051625	2980	2980	2980	2980	0
57	20230531	194600	482051625	2980	2980	2980	2980	0
58	20230531	194500	482051625	2980	2980	2980	2980	0
59	20230531	194400	482051625	2980	2980	2980	2980	0
60	20230531	194300	482051625	2980	2980	2980	2980	0
61	20230531	194200	482051625	2980	2980	2980	2980	0
62	20230531	194100	482051625	2980	2980	2980	2980	4901
63	20230531	194000	482051625	2980	2980	2980	2980	0
64	20230531	193900	482051625	2980	2980	2980	2980	0
65	20230531	193800	482051625	2980	2980	2980	2980	0
66	20230531	193700	482051625	2980	2980	2980	2980	0
67	20230531	193600	482051625	2980	2980	2980	2980	0
68	20230531	193500	482051625	2980	2980	2980	2980	0
69	20230531	193400	482051625	2980	2980	2980	2980	0
70	20230531	193300	482051625	2980	2980	2980	2980	0
71	20230531	193200	482051625	2980	2980	2980	2980	0
72	20230531	193100	482051625	2980	2980	2980	2980	0
73	20230531	193000	482051625	2980	2980	2980	2980	0
74	20230531	192900	482051625	2980	2980	2980	2980	0
75	20230531	192800	482051625	2980	2980	2980	2980	0
76	20230531	192700	482051625	2980	2980	2980	2980	0
77	20230531	192600	482051625	2980	2980	2980	2980	0
78	20230531	192500	482051625	2980	2980	2980	2980	0
79	20230531	192400	482051625	2980	2980	2980	2980	0
80	20230531	192300	482051625	2980	2980	2980	2980	0
81	20230531	192200	482051625	2980	2980	2980	2980	0
82	20230531	192100	482051625	2980	2980	2980	2980	0
83	20230531	192000	482051625	2980	2980	2980	2980	0
84	20230531	191900	482051625	2980	2980	2980	2980	0
85	20230531	191800	482051625	2980	2980	2980	2980	0
86	20230531	191700	482051625	2980	2980	2980	2980	0
87	20230531	191600	482051625	2980	2980	2980	2980	0
88	20230531	191500	482051625	2980	2980	2980	2980	0
89	20230531	191400	482051625	2980	2980	2980	2980	0
90	20230531	191300	482051625	2980	2980	2980	2980	0
91	20230531	191200	482051625	2980	2980	2980	2980	0
92	20230531	191100	482051625	2980	2980	2980	2980	4901
93	20230531	191000	482051625	2980	2980	2980	2980	0
94	20230531	190900	482051625	2980	2980	2980	2980	0
95	20230531	190800	482051625	2980	2980	2980	2980	0
96	20230531	190700	482051625	2980	2980	2980	2980	0
97	20230531	190600	482051625	2980	2980	2980	2980	0
98	20230531	190500	482051625	2980	2980	2980	2980	0
99	20230531	190400	482051625	2980	2980	2980	2980	0
100	20230531	190300	482051625	2980	2980	2980	2980	0
101	20230531	190200	482051625	2980	2980	2980	2980	0
102	20230531	190100	482051625	2980	2980	2980	2980	0
103	20230531	190000	482051625	2980	2980	2980	2980	0
104	20230531	185900	482051625	2980	2980	2980	2980	0
105	20230531	185800	482051625	2980	2980	2980	2980	0
106	20230531	185700	482051625	2980	2980	2980	2980	0
107	20230531	185600	482051625	2980	2980	2980	2980	0
108	20230531	185500	482051625	2980	2980	2980	2980	0
109	20230531	185400	482051625	2980	2980	2980	2980	0
110	20230531	185300	482051625	2980	2980	2980	2980	0
111	20230531	185200	482051625	2980	2980	2980	2980	0
112	20230531	185100	482051625	2980	2980	2980	2980	0
113	20230531	185000	482051625	2980	2980	2980	2980	0
114	20230531	184900	482051625	2980	2980	2980	2980	0
115	20230531	184800	482051625	2980	2980	2980	2980	0
116	20230531	184700	482051625	2980	2980	2980	2980	0
117	20230531	184600	482051625	2980	2980	2980	2980	0
118	20230531	184500	482051625	2980	2980	2980	2980	0
119	20230531	184400	482051625	2980	2980	2980	2980	0
120	20230531	184300	482051625	2980	2980	2980	2980	0
121	20230531	184200	482051625	2980	2980	2980	2980	0
122	20230531	184100	482051625	2980	2980	2980	2980	4901
123	20230531	184000	482051625	2980	2980	2980	2980	0
124	20230531	183900	482051625	2980	2980	2980	2980	0
125	20230531	183800	482051625	2980	2980	2980	2980	0
126	20230531	183700	482051625	2980	2980	2980	2980	0
127	20230531	183600	482051625	2980	2980	2980	2980	0
128	20230531	183500	482051625	2980	2980	2980	2980	0
129	20230531	183400	482051625	2980	2980	2980	2980	0
130	20230531	183300	482051625	2980	2980	2980	2980	0
131	20230531	183200	482051625	2980	2980	2980	2980	0
132	20230531	183100	482051625	2980	2980	2980	2980	0
133	20230531	183000	482051625	2980	2980	2980	2980	0
134	20230531	182900	482051625	2980	2980	2980	2980	0
135	20230531	182800	482051625	2980	2980	2980	2980	0
136	20230531	182700	482051625	2980	2980	2980	2980	0
137	20230531	182600	482051625	2980	2980	2980	2980	0
138	20230531	182500	482051625	2980	2980	2980	2980	0
139	20230531	182400	482051625	2980	2980	2980	2980	0
140	20230531	182300	482051625	2980	2980	2980	2980	0
141	20230531	182200	482051625	2980	2980	2980	2980	0
142	20230531	182100	482051625	2980	2980	2980	2980	0
143	20230531	182000	482051625	2980	2980	2980	2980	0
144	20230531	181900	482051625	2980	2980	2980	2980	0
145	20230531	181800	482051625	2980	2980	2980	2980	0
146	20230531	181700	482051625	2980	2980	2980	2980	0
147	20230531	181600	482051625	2980	2980	2980	2980	0
148	20230531	181500	482051625	2980	2980	2980	2980	0
149	20230531	181400	482051625	2980	2980	2980	2980	0
150	20230531	181300	482051625	2980	2980	2980	2980	0
151	20230531	181200	482051625	2980	2980	2980	2980	0
152	20230531	181100	482051625	2980	2980	2980	2980	4901
153	20230531	181000	482051625	2980	2980	2980	2980	0
154	20230531	180900	482051625	2980	2980	2980	2980	0
155	20230531	180800	482051625	2980	2980	2980	2980	0
156	20230531	180700	482051625	2980	2980	2980	2980	0
157	20230531	180600	482051625	2980	2980	2980	2980	0
158	20230531	180500	482051625	2980	2980	2980	2980	0
159	20230531	180400	482051625	2980	2980	2980	2980	0
160	20230531	180300	482051625	2980	2980	2980	2980	0
161	20230531	180200	482051625	2980	2980	2980	2980	0
162	20230531	180100	482051625	2980	2980	2980	2980	0
163	20230531	180000	482051625	2980	2980	2980	2980	0
164	20230531	175900	482051625	2980	2980	2980	2980	0
165	20230531	175800	482051625	2980	2980	2980	2980	0
166	20230531	175700	482051625	2980	2980	2980	2980	0
167	20230531	175600	482051625	2980	2980	2980	2980	0
168	20230531	175500	482051625	2980	2980	2980	2980	0
169	20230531	175400	482051625	2980	2980	2980	2980	0
170	20230531	175300	482051625	2980	2980	2980	2980	0
171	20230531	175200	482051625	2980	2980	2980	2980	0
172	20230531	175100	482051625	2980	2980	2980	2980	0
173	20230531	175000	482051625	2980	2980	2980	2980	0
174	20230531	174900	482051625	2980	2980	2980	2980	0
175	20230531	174800	482051625	2980	2980	2980	2980	0
176	20230531	174700	482051625	2980	2980	2980	2980	0
177	20230531	174600	482051625	2980	2980	2980	2980	0
178	20230531	174500	482051625	2980	2980	2980	2980	0
179	20230531	174400	482051625	2980	2980	2980	2980	0
180	20230531	174300	482051625	2980	2980	2980	2980	0
181	20230531	174200	482051625	2980	2980	2980	2980	0
182	20230531	174100	482051625	2980	2980	2980	2980	4901
183	20230531	174000	482051625	2980	2980	2980	2980	0
184	20230531	173900	482051625	2980	2980	2980	2980	0
185	20230531	173800	482051625	2980	2980	2980	2980	0
186	20230531	173700	482051625	2980	2980	2980	2980	0
187	20230531	173600	482051625	2980	2980	2980	2980	0
188	20230531	173500	482051625	2980	2980	2980	2980	0
189	20230531	173400	482051625	2980	2980	2980	2980	0
190	20230531	173300	482051625	2980	2980	2980	2980	0
191	20230531	173200	482051625	2980	2980	2980	2980	0
192	20230531	173100	482051625	2980	2980	2980	2980	0
193	20230531	173000	482051625	2980	2980	2980	2980	0
194	20230531	172900	482051625	2980	2980	2980	2980	0
195	20230531	172800	482051625	2980	2980	2980	2980	0
196	20230531	172700	482051625	2980	2980	2980	2980	0
197	20230531	172600	482051625	2980	2980	2980	2980	0
198	20230531	172500	482051625	2980	2980	2980	2980	0
199	20230531	172400	482051625	2980	2980	2980	2980	0
200	20230531	172300	482051625	2980	2980	2980	2980	0
201	20230531	172200	482051625	2980	2980	2980	2980	0
202	20230531	172100	482051625	2980	2980	2980	2980	0
203	20230531	172000	482051625	2980	2980	2980	2980	0
204	20230531	171900	482051625	2980	2980	2980	2980	0
205	20230531	171800	482051625	2980	2980	2980	2980	0
206	20230531	171700	482051625	2980	2980	2980	2980	0
207	20230531	171600	482051625	2980	2980	2980	2980	0
208	20230531	171500	482051625	2980	2980	2980	2980	0
209	20230531	171400	482051625	2980	2980	2980	2980	0
210	20230531	171300	482051625	2980	2980	2980	2980	0
211	20230531	171200	482051625	2980	2980	2980	2980	0
212	20230531	171100	482051625	2980	2980	2980	2980	4901
213	20230531	171000	482051625	2980	2980	2980	2980	0
214	20230531	170900	482051625	2980	2980	2980	2980	0
215	20230531	170800	482051625	2980	2980	2980	2980	0
216	20230531	170700	482051625	2980	2980	2980	2980	0
217	20230531	170600	482051625	2980	2980	2980	2980	0
218	20230531	170500	482051625	2980	2980	2980	2980	0
219	20230531	170400	482051625	2980	2980	2980	2980	0
220	20230531	170300	482051625	2980	2980	2980	2980	0
221	20230531	170200	482051625	2980	2980	2980	2980	0
222	20230531	170100	482051625	2980	2980	2980	2980	0
223	20230531	170000	482051625	2980	2980	2980	2980	0
224	20230531	165900	482051625	2980	2980	2980	2980	0
225	20230531	165800	482051625	2980	2980	2980	2980	0
226	20230531	165700	482051625	2980	2980	2980	2980	0
227	20230531	165600	482051625	2980	2980	2980	2980	0
228	20230531	165500	482051625	2980	2980	2980	2980	0
229	20230531	165400	482051625	2980	2980	2980	2980	0
230	20230531	165300	482051625	2980	2980	2980	2980	0
231	20230531	165200	482051625	2980	2980	2980	2980	0
232	20230531	165100	482051625	2980	2980	2980	2980	0
233	20230531	165000	482051625	2980	2980	2980	2980	0
234	20230531	164900	482051625	2980	2980	2980	2980	0
235	20230531	164800	482051625	2980	2980	2980	2980	0
236	20230531	164700	482051625	2980	2980	2980	2980	0
237	20230531	164600	482051625	2980	2980	2980	2980	0
238	20230531	164500	482051625	2980	2980	2980	2980	0
239	20230531	164400	482051625	2980	2980	2980	2980	0
240	20230531	164300	482051625	2980	2980	2980	2980	0
241	20230531	164200	482051625	2980	2980	2980	2980	0
242	20230531	164100	482051625	2980	2980	2980	2980	4901
243	20230531	164000	482051625	2980	2980	2980	2980	0
244	20230531	163900	482051625	2980	2980	2980	2980	0
245	20230531	163800	482051625	2980	2980	2980	2980	0
246	20230531	163700	482051625	2980	2980	2980	2980	0
247	20230531	163600	482051625	2980	2980	2980	2980	0
248	20230531	163500	482051625	2980	2980	2980	2980	0
249	20230531	163400	482051625	2980	2980	2980	2980	0
250	20230531	163300	482051625	2980	2980	2980	2980	0
251	20230531	163200	482051625	2980	2980	2980	2980	0
252	20230531	163100	482051625	2980	2980	2980	2980	0
253	20230531	163000	482051625	2980	2980	2980	2980	0
254	20230531	162900	482051625	2980	2980	2980	2980	0
255	20230531	162800	482051625	2980	2980	2980	2980	0
256	20230531	162700	482051625	2980	2980	2980	2980	0
257	20230531	162600	482051625	2980	2980	2980	2980	0
258	20230531	162500	482051625	2980	2980	2980	2980	0
259	20230531	162400	482051625	2980	2980	2980	2980	0
260	20230531	162300	482051625	2980	2980	2980	2980	0
261	20230531	162200	482051625	2980	2980	2980	2980	0
262	20230531	162100	482051625	2980	2980	2980	2980	0
263	20230531	162000	482051625	2980	2980	2980	2980	0
264	20230531	161900	482051625	2980	2980	2980	2980	0
265	20230531	161800	482051625	2980	2980	2980	2980	0
266	20230531	161700	482051625	2980	2980	2980	2980	0
267	20230531	161600	482051625	2980	2980	2980	2980	0
268	20230531	161500	482051625	2980	2980	2980	2980	0
269	20230531	161400	482051625	2980	2980	2980	2980	0
270	20230531	161300	482051625	2980	2980	2980	2980	0
271	20230531	161200	482051625	2980	2980	2980	2980	0
272	20230531	161100	482051625	2980	2980	2980	2980	4901
273	20230531	161000	482051625	2980	2980	2980	2980	0
274	20230531	160900	482051625	2980	2980	2980	2980	0
275	20230531	160800	482051625	2980	2980	2980	2980	0
276	20230531	160700	482051625	2980	2980	2980	2980	0
277	20230531	160600	482051625	2980	2980	2980	2980	0
278	20230531	160500	482051625	2980	2980	2980	2980	0
279	20230531	160400	482051625	2980	2980	2980	2980	0
280	20230531	160300	482051625	2980	2980	2980	2980	0
281	20230531	160200	482051625	2980	2980	2980	2980	0
282	20230531	160100	482051625	2980	2980	2980	2980	0
283	20230531	160000	482051625	2980	2980	2980	2980	0
284	20230531	155900	482051625	2980	2980	2980	2980	0
285	20230531	155800	482051625	2980	2980	2980	2980	0
286	20230531	155700	482051625	2980	2980	2980	2980	0
287	20230531	155600	482051625	2980	2980	2980	2980	0
288	20230531	155500	482051625	2980	2980	2980	2980	0
289	20230531	155400	482051625	2980	2980	2980	2980	0
290	20230531	155300	482051625	2980	2980	2980	2980	0
291	20230531	155200	482051625	2980	2980	2980	2980	0
292	20230531	155100	482051625	2980	2980	2980	2980	0
293	20230531	155000	482051625	2980	2980	2980	2980	0
294	20230531	154900	482051625	2980	2980	2980	2980	0
295	20230531	154800	482051625	2980	2980	2980	2980	0
296	20230531	154700	482051625	2980	2980	2980	2980	0
297	20230531	154600	482051625	2980	2980	2980	2980	0
298	20230531	154500	482051625	2980	2980	2980	2980	0
299	20230531	154400	482051625	2980	2980	2980	2980	0
300	20230531	154300	482051625	2980	2980	2980	2980	0
301	20230531	154200	482051625	2980	2980	2980	2980	0
302	20230531	154100	482051625	2980	2980	2980	2980	4901
303	20230531	154000	482051625	2980	2980	2980	2980	0
304	20230531	153900	482051625	2980	2980	2980	2980	0
305	20230531	153800	482051625	2980	2980	2980	2980	0
306	20230531	153700	482051625	2980	2980	2980	2980	0
307	20230531	153600	482051625	2980	2980	2980	2980	0
308	20230531	153500	482051625	2980	2980	2980	2980	0
309	20230531	153400	482051625	2980	2980	2980	2980	0
310	20230531	153300	482051625	2980	2980	2980	2980	0
311	20230531	153200	482051625	2980	2980	2980	2980	0
312	20230531	153100	482051625	2980	2980	2980	2980	0
313	20230531	153000	482051625	2980	2980	2980	2980	4901
314	20230531	152900	467446645	3010	3010	3010	3010	0
315	20230531	152800	467446645	3010	3010	3010	3010	0
316	20230531	152700	467446645	3010	3010	3010	3010	0
317	20230531	152600	467446645	3010	3010	3010	3010	0
318	20230531	152500	467446645	3010	3010	3010	3010	0
319	20230531	152400	467446645	3010	3010	3010	3010	0
320	20230531	152300	467446645	3010	3010	3010	3010	0
321	20230531	152200	467446645	3010	3010	3010	3010	0
322	20230531	152100	467446645	3010	3010	3010	3010	0
323	20230531	152000	467446645	3010	3010	3010	3010	0
324	20230531	151900	467446645	3010	2980	3010	2980	1477
325	20230531	151800	463019930	2980	2995	3000	2980	2749
326	20230531	151700	454827830	3000	3000	3000	3000	501
327	20230531	151600	453324830	3000	2985	3000	2985	83
328	20230531	151500	453077060	2980	2985	2985	2980	379
329	20230531	151400	451947465	2985	2995	2995	2985	504
330	20230531	151300	450443000	3005	3005	3005	3005	0
331	20230531	151200	450443000	3005	3005	3005	3005	0
332	20230531	151100	450443000	3005	2995	3005	2980	5804
333	20230531	151000	433084905	3005	3000	3005	3000	2
334	20230531	150900	433078900	3000	3000	3005	3000	288
335	20230531	150800	432214400	3005	3005	3005	3005	1
336	20230531	150700	432211395	3000	3000	3000	3000	0
337	20230531	150600	432211395	3000	3000	3000	3000	726
338	20230531	150500	430033395	3000	3000	3000	3000	43
339	20230531	150400	429904395	3005	3005	3005	3005	0
340	20230531	150300	429904395	3005	3005	3005	3005	0
341	20230531	150200	429904395	3005	3005	3005	3005	0
342	20230531	150100	429904395	3005	3005	3005	3005	20
343	20230531	150000	429844295	3005	3000	3005	3000	2197
344	20230531	145900	423253290	3000	3000	3000	3000	68
345	20230531	145800	423049290	3000	3000	3000	3000	0
346	20230531	145700	423049290	3000	3000	3000	3000	0
347	20230531	145600	423049290	3000	3000	3000	3000	0
348	20230531	145500	423049290	3000	3000	3000	3000	73
349	20230531	145400	422830290	3000	2990	3000	2990	541
350	20230531	145300	421212685	2990	2990	2990	2990	200
351	20230531	145200	420614685	2990	3000	3000	2990	267
352	20230531	145100	419815625	3000	3000	3000	3000	10
353	20230531	145000	419785625	3000	3000	3000	3000	0
354	20230531	144900	419785625	3000	3000	3000	3000	300
355	20230531	144800	418885625	3000	3000	3000	3000	69
356	20230531	144700	418678625	2990	2990	2990	2990	2000
357	20230531	144600	412698625	3000	3000	3000	3000	171
358	20230531	144500	412185625	3000	2990	3000	2990	227
359	20230531	144400	411506205	2995	2995	2995	2995	0
360	20230531	144300	411506205	2995	2995	2995	2995	105
361	20230531	144200	411191730	2995	3000	3000	2995	1980
362	20230531	144100	405261290	3000	3000	3000	3000	12
363	20230531	144000	405225290	3000	3000	3000	3000	11
364	20230531	143900	405192290	2995	3000	3000	2995	312
365	20230531	143800	404257750	3000	3000	3000	3000	148
366	20230531	143700	403813750	3000	3000	3000	3000	400
367	20230531	143600	402613750	2995	3000	3000	2995	11
368	20230531	143500	402580800	2995	2995	2995	2995	0
369	20230531	143400	402580800	2995	2995	2995	2995	0
370	20230531	143300	402580800	2995	2995	3000	2995	320
371	20230531	143200	401622270	2990	2995	2995	2990	671
372	20230531	143100	399612630	2995	2995	2995	2995	0
373	20230531	143000	399612630	2995	2995	2995	2995	2
374	20230531	142900	399606640	2995	2995	2995	2995	0
375	20230531	142800	399606640	2995	2995	2995	2995	1230
376	20230531	142700	395922790	3000	3000	3000	3000	0
377	20230531	142600	395922790	3000	3000	3000	3000	0
378	20230531	142500	395922790	3000	3000	3000	3000	87
379	20230531	142400	395661790	3000	3000	3000	3000	0
380	20230531	142300	395661790	3000	3000	3000	3000	300
381	20230531	142200	394761790	3000	2995	3000	2995	804
382	20230531	142100	392351590	3000	3000	3000	3000	69
383	20230531	142000	392144590	3000	3000	3000	3000	2
384	20230531	141900	392138590	3000	3000	3000	3000	23
385	20230531	141800	392069590	2995	2995	2995	2995	852
386	20230531	141700	389517850	3000	3005	3005	3000	768
387	20230531	141600	387213735	3005	3000	3005	3000	2191
388	20230531	141500	380640700	3005	3005	3005	3005	68
389	20230531	141400	380436360	3005	3005	3005	3005	1533
390	20230531	141300	375829695	3010	3010	3010	3010	0
391	20230531	141200	375829695	3010	3010	3010	3010	0
392	20230531	141100	375829695	3010	3010	3010	3010	158
393	20230531	141000	375354115	3010	3010	3010	3010	23
394	20230531	140900	375284885	3010	3010	3010	3010	0
395	20230531	140800	375284885	3010	3010	3010	3010	46
396	20230531	140700	375146425	3010	3010	3010	3010	2
397	20230531	140600	375140405	3010	3010	3010	3010	0
398	20230531	140500	375140405	3010	3010	3010	3010	474
399	20230531	140400	373713665	3010	3010	3010	3010	1084
400	20230531	140300	370450825	3010	3010	3010	3010	0
401	20230531	140200	370450825	3010	3010	3010	3010	0
402	20230531	140100	370450825	3010	3010	3010	3010	0
403	20230531	140000	370450825	3010	3010	3010	3010	204
404	20230531	135900	369836785	3015	3015	3015	3015	0
405	20230531	135800	369836785	3015	3015	3015	3015	72
406	20230531	135700	369619705	3010	3010	3010	3010	7
407	20230531	135600	369598635	3015	3015	3015	3015	961
408	20230531	135500	366701220	3025	3025	3025	3025	1
409	20230531	135400	366698195	3015	3015	3015	3015	0
410	20230531	135300	366698195	3015	3015	3015	3015	0
411	20230531	135200	366698195	3015	3015	3015	3015	998
412	20230531	135100	363689225	3015	3015	3015	3015	0
413	20230531	135000	363689225	3015	3020	3020	3015	500
414	20230531	134900	362180655	3025	3025	3025	3025	1
415	20230531	134800	362177630	3025	3025	3025	3025	99
416	20230531	134700	361878155	3025	3025	3025	3025	0
417	20230531	134600	361878155	3025	3025	3025	3025	150
418	20230531	134500	361424405	3025	3025	3025	3025	0
419	20230531	134400	361424405	3025	3025	3025	3025	136
420	20230531	134300	361013005	3025	3025	3025	3025	1
421	20230531	134200	361009980	3025	3025	3025	3025	21
422	20230531	134100	360946455	3025	3025	3025	3025	67
423	20230531	134000	360743780	3025	3025	3025	3025	1
424	20230531	133900	360740755	3020	3020	3020	3020	200
425	20230531	133800	360136755	3020	3025	3025	3020	78
426	20230531	133700	359900855	3030	3025	3030	3025	100
427	20230531	133600	359598105	3030	3030	3030	3030	0
428	20230531	133500	359598105	3030	3030	3030	3030	0
429	20230531	133400	359598105	3030	3030	3030	3030	1
430	20230531	133300	359595075	3015	3030	3030	3015	1101
431	20230531	133200	356259060	3030	3030	3030	3025	219
432	20230531	133100	355596575	3025	3025	3025	3025	1401
433	20230531	133000	351358550	3025	3020	3025	3020	433
434	20230531	132900	350050880	3020	3020	3020	3020	544
435	20230531	132800	348408000	3025	3025	3025	3025	69
436	20230531	132700	348199275	3025	3025	3025	3025	0
437	20230531	132600	348199275	3025	3025	3025	3020	577
438	20230531	132500	346454270	3025	3020	3025	3020	3219
439	20230531	132400	336732885	3020	3025	3025	3020	568
440	20230531	132300	335017185	3020	3025	3025	3020	662
441	20230531	132200	333015575	3020	3020	3020	3020	0
442	20230531	132100	333015575	3020	3020	3020	3020	1613
443	20230531	132000	328144315	3020	3020	3020	3020	1
444	20230531	131900	328141295	3020	3015	3020	3015	2262
445	20230531	131800	321313345	3015	3010	3015	3010	506
446	20230531	131700	319789785	3010	3010	3010	3010	230
447	20230531	131600	319097485	3010	3010	3010	3010	2
448	20230531	131500	319091465	3010	3005	3010	3005	1307
449	20230531	131400	315163925	3010	3010	3010	3010	832
450	20230531	131300	312659605	3010	3010	3010	3010	0
451	20230531	131200	312659605	3010	3010	3010	3010	0
452	20230531	131100	312659605	3010	3010	3010	3010	0
453	20230531	131000	312659605	3010	3010	3010	3010	6
454	20230531	130900	312641545	3010	3010	3010	3010	600
455	20230531	130800	310835545	3015	3015	3015	3015	44
456	20230531	130700	310702885	3015	3020	3020	3015	97
457	20230531	130600	310410070	3020	3020	3020	3020	270
458	20230531	130500	309594670	3020	3020	3020	3020	0
459	20230531	130400	309594670	3020	3020	3020	3020	67
460	20230531	130300	309392330	3020	3020	3020	3020	3
461	20230531	130200	309383270	3020	3020	3020	3020	0
462	20230531	130100	309383270	3020	3020	3020	3020	68
463	20230531	130000	309177910	3020	3020	3020	3020	0
464	20230531	125900	309177910	3020	3020	3020	3020	757
465	20230531	125800	306891770	3020	3020	3020	3020	0
466	20230531	125700	306891770	3020	3020	3020	3020	68
467	20230531	125600	306686410	3030	3030	3030	3030	1
468	20230531	125500	306683380	3025	3025	3025	3025	165
469	20230531	125400	306184255	3025	3025	3025	3025	369
470	20230531	125300	305068030	3025	3025	3025	3025	1000
471	20230531	125200	302043030	3025	3025	3025	3025	0
472	20230531	125100	302043030	3025	3010	3025	3010	496
473	20230531	125000	300545115	3010	3010	3010	3010	1
474	20230531	124900	300542105	3005	3005	3005	3005	0
475	20230531	124800	300542105	3005	3005	3005	3005	30
476	20230531	124700	300451955	3010	3010	3015	3010	2280
477	20230531	124600	293589150	3015	3015	3015	3015	0
478	20230531	124500	293589150	3015	3015	3015	3015	1
479	20230531	124400	293586135	3015	3015	3015	3015	68
480	20230531	124300	293381115	3015	3015	3015	3015	5
481	20230531	124200	293366040	3015	3010	3015	3010	106
482	20230531	124100	293046950	3015	3015	3015	3015	0
483	20230531	124000	293046950	3015	3015	3015	3015	268
484	20230531	123900	292238930	3015	3015	3015	3015	0
485	20230531	123800	292238930	3015	3020	3025	3015	1001
486	20230531	123700	289217565	3025	3025	3025	3025	67
487	20230531	123600	289014890	3020	3020	3020	3020	361
488	20230531	123500	287924670	3025	3015	3025	3015	1044
489	20230531	123400	284777000	3015	3015	3015	3015	0
490	20230531	123300	284777000	3015	3015	3015	3015	0
491	20230531	123200	284777000	3015	3015	3025	3015	512
492	20230531	123100	283233310	3015	3015	3015	3015	0
493	20230531	123000	283233310	3015	3015	3015	3015	0
494	20230531	122900	283233310	3015	3015	3015	3015	0
495	20230531	122800	283233310	3015	3015	3015	3015	29
496	20230531	122700	283145875	3010	3010	3010	3010	1184
497	20230531	122600	279582035	3015	3015	3015	3015	0
498	20230531	122500	279582035	3015	3015	3015	3015	0
499	20230531	122400	279582035	3015	3020	3020	3015	2032
500	20230531	122300	273455075	3020	3020	3020	3020	0
501	20230531	122200	273455075	3020	3020	3020	3020	0
502	20230531	122100	273455075	3020	3025	3025	3020	6
503	20230531	122000	273436945	3020	3020	3020	3020	1287
504	20230531	121900	269550205	3020	3020	3020	3020	0
505	20230531	121800	269550205	3020	3020	3020	3020	0
506	20230531	121700	269550205	3020	3020	3020	3020	0
507	20230531	121600	269550205	3020	3020	3020	3020	2
508	20230531	121500	269544165	3025	3025	3025	3025	69
509	20230531	121400	269335440	3030	3030	3030	3030	1
510	20230531	121300	269332410	3025	3025	3025	3025	9
511	20230531	121200	269305185	3025	3025	3025	3025	14
512	20230531	121100	269262835	3025	3030	3030	3025	374
513	20230531	121000	268130915	3030	3030	3030	3030	4
514	20230531	120900	268118795	3025	3025	3025	3025	4
515	20230531	120800	268106695	3025	3025	3025	3025	0
516	20230531	120700	268106695	3025	3025	3025	3025	130
517	20230531	120600	267713445	3035	3025	3035	3025	400
518	20230531	120500	266500470	3025	3025	3025	3025	0
519	20230531	120400	266500470	3025	3025	3025	3025	0
520	20230531	120300	266500470	3025	3025	3030	3025	1218
521	20230531	120200	262812270	3020	3015	3020	3015	36
522	20230531	120100	262703705	3020	3020	3020	3020	45
523	20230531	120000	262567805	3015	3015	3015	3015	5
524	20230531	115900	262552730	3015	3015	3015	3015	500
525	20230531	115800	261045230	3015	3015	3015	3015	0
526	20230531	115700	261045230	3015	3015	3015	3015	188
527	20230531	115600	260478410	3015	3015	3015	3015	110
528	20230531	115500	260146760	3015	3015	3025	3015	350
529	20230531	115400	259090590	3015	3015	3015	3015	1075
530	20230531	115300	255849465	3015	3015	3015	3015	0
531	20230531	115200	255849465	3015	3020	3020	3015	204
532	20230531	115100	255234235	3020	3020	3020	3020	0
533	20230531	115000	255234235	3020	3020	3020	3020	1015
534	20230531	114900	252168935	3020	3020	3020	3020	0
535	20230531	114800	252168935	3020	3020	3020	3020	490
536	20230531	114700	250689135	3020	3020	3020	3020	0
537	20230531	114600	250689135	3020	3020	3020	3020	0
538	20230531	114500	250689135	3020	3025	3025	3020	678
539	20230531	114400	248641525	3025	3025	3025	3025	100
540	20230531	114300	248339025	3025	3025	3025	3025	668
541	20230531	114200	246318325	3025	3025	3025	3025	0
542	20230531	114100	246318325	3025	3025	3025	3025	62
543	20230531	114000	246130775	3025	3025	3025	3025	34
544	20230531	113900	246027925	3030	3030	3030	3030	75
545	20230531	113800	245800675	3030	3030	3030	3030	150
546	20230531	113700	245346175	3030	3030	3030	3030	68
547	20230531	113600	245140135	3030	3030	3030	3030	26
548	20230531	113500	245061355	3025	3025	3025	3025	260
549	20230531	113400	244274855	3030	3030	3030	3030	0
550	20230531	113300	244274855	3030	3030	3030	3025	361
551	20230531	113200	243182140	3030	3030	3030	3030	1
552	20230531	113100	243179110	3030	3030	3030	3030	0
553	20230531	113000	243179110	3030	3030	3030	3030	5
554	20230531	112900	243163960	3025	3025	3025	3025	0
555	20230531	112800	243163960	3025	3030	3030	3025	108
556	20230531	112700	242837220	3030	3030	3030	3030	80
557	20230531	112600	242594820	3030	3030	3030	3030	69
558	20230531	112500	242385750	3020	3020	3020	3020	0
559	20230531	112400	242385750	3020	3020	3020	3020	0
560	20230531	112300	242385750	3020	3030	3030	3020	351
561	20230531	112200	241325040	3030	3030	3030	3030	0
562	20230531	112100	241325040	3030	3030	3030	3030	1
563	20230531	112000	241322010	3025	3025	3025	3025	1
564	20230531	111900	241318985	3025	3020	3025	3020	639
565	20230531	111800	239389195	3020	3020	3020	3020	500
566	20230531	111700	237879195	3020	3020	3020	3020	1372
567	20230531	111600	233735755	3020	3020	3020	3020	116
568	20230531	111500	233385435	3020	3020	3020	3020	19
569	20230531	111400	233328055	3020	3020	3020	3020	34
570	20230531	111300	233225375	3020	3020	3020	3020	69
571	20230531	111200	233016995	3015	3015	3015	3015	1
572	20230531	111100	233013980	3020	3020	3020	3020	500
573	20230531	111000	231503980	3020	3020	3020	3020	43
574	20230531	110900	231374120	3015	3020	3020	3015	312
575	20230531	110800	230431965	3035	3035	3035	3035	164
576	20230531	110700	229934225	3015	3030	3030	3015	2000
577	20230531	110600	223899985	3035	3030	3035	3030	2976
578	20230531	110500	214881060	3030	3030	3030	3030	1
579	20230531	110400	214878030	3020	3020	3020	3020	186
580	20230531	110300	214316310	3020	3030	3030	3020	115
581	20230531	110200	213968200	3030	3030	3030	3030	996
582	20230531	110100	210950320	3025	3035	3035	3025	709
583	20230531	110000	208805515	3035	3030	3035	3030	117
584	20230531	105900	208450990	3030	3030	3030	3030	32
585	20230531	105800	208354030	3030	3030	3030	3030	653
586	20230531	105700	206375440	3030	3020	3030	3020	326
587	20230531	105600	205388560	3020	3030	3030	3020	11
588	20230531	105500	205355330	3020	3020	3020	3020	10
589	20230531	105400	205325130	3030	3030	3030	3030	100
590	20230531	105300	205022130	3030	3030	3030	3030	1298
591	20230531	105200	201089190	3030	3030	3030	3030	0
592	20230531	105100	201089190	3030	3030	3030	3030	0
593	20230531	105000	201089190	3030	3030	3030	3030	1
594	20230531	104900	201086160	3020	3020	3020	3020	0
595	20230531	104800	201086160	3020	3020	3020	3020	0
596	20230531	104700	201086160	3020	3025	3030	3020	472
597	20230531	104600	199659055	3030	3030	3030	3030	68
598	20230531	104500	199453015	3030	3030	3030	3030	17
599	20230531	104400	199401505	3035	3035	3035	3035	46
600	20230531	104300	199261895	3035	3035	3035	3035	509
601	20230531	104200	197717080	3035	3035	3035	3030	887
602	20230531	104100	195029355	3035	3035	3035	3035	1451
603	20230531	104000	190625570	3035	3035	3035	3035	20
604	20230531	103900	190564870	3035	3025	3035	3025	292
605	20230531	103800	189678700	3030	3030	3030	3030	200
606	20230531	103700	189072700	3030	3030	3030	3030	626
607	20230531	103600	187175920	3030	3035	3035	3030	258
608	20230531	103500	186393660	3035	3030	3035	3030	18
609	20230531	103400	186339100	3030	3030	3030	3030	500
610	20230531	103300	184824100	3030	3035	3035	3030	274
611	20230531	103200	183992515	3030	3030	3030	3030	1848
612	20230531	103100	178393075	3030	3020	3030	3020	301
613	20230531	103000	177481055	3020	3025	3030	3020	543
614	20230531	102900	175838475	3025	3025	3025	3025	1404
615	20230531	102800	171591375	3030	3025	3030	3025	577
616	20230531	102700	169845695	3025	3020	3025	3020	2269
617	20230531	102600	162982220	3025	3025	3025	3025	98
618	20230531	102500	162685770	3020	3020	3020	3020	55
619	20230531	102400	162519670	3015	3020	3020	3015	563
620	20230531	102300	160820180	3020	3020	3020	3020	11
621	20230531	102200	160786960	3015	3015	3015	3015	8
622	20230531	102100	160762840	3020	3020	3020	3020	50
623	20230531	102000	160611840	3020	3020	3020	3020	7
624	20230531	101900	160590700	3020	3015	3020	3015	380
625	20230531	101800	159444500	3015	3010	3020	3010	851
626	20230531	101700	156878850	3015	3010	3015	3010	635
627	20230531	101600	154967000	3010	3010	3010	3010	22
628	20230531	101500	154900780	3010	3010	3010	3010	8
629	20230531	101400	154876700	3010	3020	3020	3010	197
630	20230531	101300	154282520	3020	3020	3020	3020	30
631	20230531	101200	154191920	3020	3020	3020	3020	140
632	20230531	101100	153769120	3020	3025	3025	3020	1002
633	20230531	101000	150743075	3020	3020	3020	3020	1672
634	20230531	100900	145693635	3020	3020	3020	3020	153
635	20230531	100800	145231575	3020	3020	3020	3020	1
636	20230531	100700	145228555	3020	3020	3020	3020	0
637	20230531	100600	145228555	3020	3020	3020	3020	168
638	20230531	100500	144721195	3020	3020	3020	3020	500
639	20230531	100400	143211195	3020	3020	3020	3020	0
640	20230531	100300	143211195	3020	3020	3020	3020	1
641	20230531	100200	143208175	3015	3015	3015	3015	1074
642	20230531	100100	139970065	3015	3010	3015	3010	349
643	20230531	100000	138919570	3010	3015	3015	3010	1502
644	20230531	095900	134398540	3010	3010	3010	3010	30
645	20230531	095800	134308240	3015	3015	3015	3015	2584
646	20230531	095700	126517480	3015	3015	3015	3015	2
647	20230531	095600	126511450	3010	3015	3015	3010	86
648	20230531	095500	126252250	3015	3015	3015	3015	0
649	20230531	095400	126252250	3015	3010	3015	3010	105
650	20230531	095300	125936190	3015	3015	3015	3015	68
651	20230531	095200	125731170	3015	3015	3015	3015	68
652	20230531	095100	125526150	3015	3010	3015	3010	2095
653	20230531	095000	119220195	3010	3010	3010	3010	470
654	20230531	094900	117805495	3010	3005	3010	3005	117
655	20230531	094800	117453565	3000	3000	3000	3000	1236
656	20230531	094700	113745565	3005	3005	3005	3005	245
657	20230531	094600	113009340	3010	3005	3010	3005	758
658	20230531	094500	110731000	3005	3010	3010	3005	418
659	20230531	094400	109474905	3010	3010	3010	3010	2
660	20230531	094300	109468885	3005	3010	3010	3005	1057
661	20230531	094200	106287600	3010	3005	3010	3005	237
662	20230531	094100	105574245	3005	3005	3005	3005	0
663	20230531	094000	105574245	3005	3005	3005	3005	297
664	20230531	093900	104681760	3005	3000	3005	3000	1219
665	20230531	093800	101024250	3000	3000	3000	3000	158
666	20230531	093700	100550250	2995	2995	2995	2995	4188
667	20230531	093600	88007190	2990	2990	2990	2990	0
668	20230531	093500	88007190	2990	2995	2995	2990	685
669	20230531	093400	85959035	2985	2985	2995	2985	873
670	20230531	093300	83353120	2985	2995	2995	2985	1210
671	20230531	093200	79735210	2990	2990	2990	2990	337
672	20230531	093100	78727580	2995	2995	2995	2995	35
673	20230531	093000	78622755	2995	2995	2995	2995	48
674	20230531	092900	78478995	2995	3000	3000	2995	80
675	20230531	092800	78239050	2995	3000	3000	2995	184
676	20230531	092700	77687130	3000	2995	3000	2995	284
677	20230531	092600	76836220	2995	2995	2995	2995	636
678	20230531	092500	74931400	3000	2995	3000	2995	74
679	20230531	092400	74709425	2995	2995	2995	2995	97
680	20230531	092300	74418910	2995	3000	3000	2995	1453
681	20230531	092200	70063675	3000	2995	3000	2995	3
682	20230531	092100	70054680	3000	3000	3000	3000	1
683	20230531	092000	70051680	3000	3000	3000	3000	97
684	20230531	091900	69760680	3000	3005	3005	3000	71
685	20230531	091800	69547585	3005	3000	3005	3000	546
686	20230531	091700	67909580	3000	3000	3000	3000	550
687	20230531	091600	66259580	3000	3000	3000	3000	82
688	20230531	091500	66013580	2995	2995	2995	2995	597
689	20230531	091400	64225565	2995	2995	2995	2995	13
690	20230531	091300	64186630	2995	2980	2995	2980	3809
691	20230531	091200	52835795	2980	2985	2985	2980	5916
692	20230531	091100	35206060	2980	2980	2980	2980	200
693	20230531	091000	34610060	2980	2980	2980	2980	140
694	20230531	090900	34192860	2980	2980	2980	2980	2774
695	20230531	090800	25926340	2995	2985	2995	2980	3536
696	20230531	090700	15389010	2980	2980	2980	2980	0
697	20230531	090600	15389010	2980	2980	2980	2980	0
698	20230531	090500	15389010	2980	2985	2985	2980	1773
699	20230531	090400	10105455	2980	2995	3000	2980	2131
700	20230531	090300	3742105	2995	2995	2995	2995	158
701	20230531	090200	3268895	2985	2995	2995	2985	368
702	20230531	090100	2170230	2995	2990	2995	2985	108
703	20230531	090000	1847600	2980	2980	2980	2980	620