KissMeData/425290/min/candle-20230531.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230531	203200	277081780	2970	2970	2970	2970	643
3	20230531	203100	277081780	2970	2970	2970	2970	0
4	20230531	203000	277081780	2970	2970	2970	2970	0
5	20230531	202900	277081780	2970	2970	2970	2970	0
6	20230531	202800	277081780	2970	2970	2970	2970	0
7	20230531	202700	277081780	2970	2970	2970	2970	0
8	20230531	202600	277081780	2970	2970	2970	2970	0
9	20230531	202500	277081780	2970	2970	2970	2970	0
10	20230531	202400	277081780	2970	2970	2970	2970	0
11	20230531	202300	277081780	2970	2970	2970	2970	0
12	20230531	202200	277081780	2970	2970	2970	2970	0
13	20230531	202100	277081780	2970	2970	2970	2970	0
14	20230531	202000	277081780	2970	2970	2970	2970	0
15	20230531	201900	277081780	2970	2970	2970	2970	0
16	20230531	201800	277081780	2970	2970	2970	2970	0
17	20230531	201700	277081780	2970	2970	2970	2970	0
18	20230531	201600	277081780	2970	2970	2970	2970	0
19	20230531	201500	277081780	2970	2970	2970	2970	0
20	20230531	201400	277081780	2970	2970	2970	2970	0
21	20230531	201300	277081780	2970	2970	2970	2970	0
22	20230531	201200	277081780	2970	2970	2970	2970	0
23	20230531	201100	277081780	2970	2970	2970	2970	0
24	20230531	201000	277081780	2970	2970	2970	2970	0
25	20230531	200900	277081780	2970	2970	2970	2970	0
26	20230531	200800	277081780	2970	2970	2970	2970	0
27	20230531	200700	277081780	2970	2970	2970	2970	0
28	20230531	200600	277081780	2970	2970	2970	2970	0
29	20230531	200500	277081780	2970	2970	2970	2970	0
30	20230531	200400	277081780	2970	2970	2970	2970	0
31	20230531	200300	277081780	2970	2970	2970	2970	0
32	20230531	200200	277081780	2970	2970	2970	2970	643
33	20230531	200100	277081780	2970	2970	2970	2970	0
34	20230531	200000	277081780	2970	2970	2970	2970	0
35	20230531	195900	277081780	2970	2970	2970	2970	0
36	20230531	195800	277081780	2970	2970	2970	2970	0
37	20230531	195700	277081780	2970	2970	2970	2970	0
38	20230531	195600	277081780	2970	2970	2970	2970	0
39	20230531	195500	277081780	2970	2970	2970	2970	0
40	20230531	195400	277081780	2970	2970	2970	2970	0
41	20230531	195300	277081780	2970	2970	2970	2970	0
42	20230531	195200	277081780	2970	2970	2970	2970	0
43	20230531	195100	277081780	2970	2970	2970	2970	0
44	20230531	195000	277081780	2970	2970	2970	2970	0
45	20230531	194900	277081780	2970	2970	2970	2970	0
46	20230531	194800	277081780	2970	2970	2970	2970	0
47	20230531	194700	277081780	2970	2970	2970	2970	0
48	20230531	194600	277081780	2970	2970	2970	2970	0
49	20230531	194500	277081780	2970	2970	2970	2970	0
50	20230531	194400	277081780	2970	2970	2970	2970	0
51	20230531	194300	277081780	2970	2970	2970	2970	0
52	20230531	194200	277081780	2970	2970	2970	2970	0
53	20230531	194100	277081780	2970	2970	2970	2970	0
54	20230531	194000	277081780	2970	2970	2970	2970	0
55	20230531	193900	277081780	2970	2970	2970	2970	0
56	20230531	193800	277081780	2970	2970	2970	2970	0
57	20230531	193700	277081780	2970	2970	2970	2970	0
58	20230531	193600	277081780	2970	2970	2970	2970	0
59	20230531	193500	277081780	2970	2970	2970	2970	0
60	20230531	193400	277081780	2970	2970	2970	2970	0
61	20230531	193300	277081780	2970	2970	2970	2970	0
62	20230531	193200	277081780	2970	2970	2970	2970	643
63	20230531	193100	277081780	2970	2970	2970	2970	0
64	20230531	193000	277081780	2970	2970	2970	2970	0
65	20230531	192900	277081780	2970	2970	2970	2970	0
66	20230531	192800	277081780	2970	2970	2970	2970	0
67	20230531	192700	277081780	2970	2970	2970	2970	0
68	20230531	192600	277081780	2970	2970	2970	2970	0
69	20230531	192500	277081780	2970	2970	2970	2970	0
70	20230531	192400	277081780	2970	2970	2970	2970	0
71	20230531	192300	277081780	2970	2970	2970	2970	0
72	20230531	192200	277081780	2970	2970	2970	2970	0
73	20230531	192100	277081780	2970	2970	2970	2970	0
74	20230531	192000	277081780	2970	2970	2970	2970	0
75	20230531	191900	277081780	2970	2970	2970	2970	0
76	20230531	191800	277081780	2970	2970	2970	2970	0
77	20230531	191700	277081780	2970	2970	2970	2970	0
78	20230531	191600	277081780	2970	2970	2970	2970	0
79	20230531	191500	277081780	2970	2970	2970	2970	0
80	20230531	191400	277081780	2970	2970	2970	2970	0
81	20230531	191300	277081780	2970	2970	2970	2970	0
82	20230531	191200	277081780	2970	2970	2970	2970	0
83	20230531	191100	277081780	2970	2970	2970	2970	0
84	20230531	191000	277081780	2970	2970	2970	2970	0
85	20230531	190900	277081780	2970	2970	2970	2970	0
86	20230531	190800	277081780	2970	2970	2970	2970	0
87	20230531	190700	277081780	2970	2970	2970	2970	0
88	20230531	190600	277081780	2970	2970	2970	2970	0
89	20230531	190500	277081780	2970	2970	2970	2970	0
90	20230531	190400	277081780	2970	2970	2970	2970	0
91	20230531	190300	277081780	2970	2970	2970	2970	0
92	20230531	190200	277081780	2970	2970	2970	2970	643
93	20230531	190100	277081780	2970	2970	2970	2970	0
94	20230531	190000	277081780	2970	2970	2970	2970	0
95	20230531	185900	277081780	2970	2970	2970	2970	0
96	20230531	185800	277081780	2970	2970	2970	2970	0
97	20230531	185700	277081780	2970	2970	2970	2970	0
98	20230531	185600	277081780	2970	2970	2970	2970	0
99	20230531	185500	277081780	2970	2970	2970	2970	0
100	20230531	185400	277081780	2970	2970	2970	2970	0
101	20230531	185300	277081780	2970	2970	2970	2970	0
102	20230531	185200	277081780	2970	2970	2970	2970	0
103	20230531	185100	277081780	2970	2970	2970	2970	0
104	20230531	185000	277081780	2970	2970	2970	2970	0
105	20230531	184900	277081780	2970	2970	2970	2970	0
106	20230531	184800	277081780	2970	2970	2970	2970	0
107	20230531	184700	277081780	2970	2970	2970	2970	0
108	20230531	184600	277081780	2970	2970	2970	2970	0
109	20230531	184500	277081780	2970	2970	2970	2970	0
110	20230531	184400	277081780	2970	2970	2970	2970	0
111	20230531	184300	277081780	2970	2970	2970	2970	0
112	20230531	184200	277081780	2970	2970	2970	2970	0
113	20230531	184100	277081780	2970	2970	2970	2970	0
114	20230531	184000	277081780	2970	2970	2970	2970	0
115	20230531	183900	277081780	2970	2970	2970	2970	0
116	20230531	183800	277081780	2970	2970	2970	2970	0
117	20230531	183700	277081780	2970	2970	2970	2970	0
118	20230531	183600	277081780	2970	2970	2970	2970	0
119	20230531	183500	277081780	2970	2970	2970	2970	0
120	20230531	183400	277081780	2970	2970	2970	2970	0
121	20230531	183300	277081780	2970	2970	2970	2970	0
122	20230531	183200	277081780	2970	2970	2970	2970	643
123	20230531	183100	277081780	2970	2970	2970	2970	0
124	20230531	183000	277081780	2970	2970	2970	2970	0
125	20230531	182900	277081780	2970	2970	2970	2970	0
126	20230531	182800	277081780	2970	2970	2970	2970	0
127	20230531	182700	277081780	2970	2970	2970	2970	0
128	20230531	182600	277081780	2970	2970	2970	2970	0
129	20230531	182500	277081780	2970	2970	2970	2970	0
130	20230531	182400	277081780	2970	2970	2970	2970	0
131	20230531	182300	277081780	2970	2970	2970	2970	0
132	20230531	182200	277081780	2970	2970	2970	2970	0
133	20230531	182100	277081780	2970	2970	2970	2970	0
134	20230531	182000	277081780	2970	2970	2970	2970	0
135	20230531	181900	277081780	2970	2970	2970	2970	0
136	20230531	181800	277081780	2970	2970	2970	2970	0
137	20230531	181700	277081780	2970	2970	2970	2970	0
138	20230531	181600	277081780	2970	2970	2970	2970	0
139	20230531	181500	277081780	2970	2970	2970	2970	0
140	20230531	181400	277081780	2970	2970	2970	2970	0
141	20230531	181300	277081780	2970	2970	2970	2970	0
142	20230531	181200	277081780	2970	2970	2970	2970	0
143	20230531	181100	277081780	2970	2970	2970	2970	0
144	20230531	181000	277081780	2970	2970	2970	2970	0
145	20230531	180900	277081780	2970	2970	2970	2970	0
146	20230531	180800	277081780	2970	2970	2970	2970	0
147	20230531	180700	277081780	2970	2970	2970	2970	0
148	20230531	180600	277081780	2970	2970	2970	2970	0
149	20230531	180500	277081780	2970	2970	2970	2970	0
150	20230531	180400	277081780	2970	2970	2970	2970	0
151	20230531	180300	277081780	2970	2970	2970	2970	0
152	20230531	180200	277081780	2970	2970	2970	2970	643
153	20230531	180100	277081780	2970	2970	2970	2970	0
154	20230531	180000	277081780	2970	2970	2970	2970	0
155	20230531	175900	277081780	2970	2970	2970	2970	0
156	20230531	175800	277081780	2970	2970	2970	2970	0
157	20230531	175700	277081780	2970	2970	2970	2970	0
158	20230531	175600	277081780	2970	2970	2970	2970	0
159	20230531	175500	277081780	2970	2970	2970	2970	0
160	20230531	175400	277081780	2970	2970	2970	2970	0
161	20230531	175300	277081780	2970	2970	2970	2970	0
162	20230531	175200	277081780	2970	2970	2970	2970	0
163	20230531	175100	277081780	2970	2970	2970	2970	0
164	20230531	175000	277081780	2970	2970	2970	2970	0
165	20230531	174900	277081780	2970	2970	2970	2970	0
166	20230531	174800	277081780	2970	2970	2970	2970	0
167	20230531	174700	277081780	2970	2970	2970	2970	0
168	20230531	174600	277081780	2970	2970	2970	2970	0
169	20230531	174500	277081780	2970	2970	2970	2970	0
170	20230531	174400	277081780	2970	2970	2970	2970	0
171	20230531	174300	277081780	2970	2970	2970	2970	0
172	20230531	174200	277081780	2970	2970	2970	2970	0
173	20230531	174100	277081780	2970	2970	2970	2970	0
174	20230531	174000	277081780	2970	2970	2970	2970	0
175	20230531	173900	277081780	2970	2970	2970	2970	0
176	20230531	173800	277081780	2970	2970	2970	2970	0
177	20230531	173700	277081780	2970	2970	2970	2970	0
178	20230531	173600	277081780	2970	2970	2970	2970	0
179	20230531	173500	277081780	2970	2970	2970	2970	0
180	20230531	173400	277081780	2970	2970	2970	2970	0
181	20230531	173300	277081780	2970	2970	2970	2970	0
182	20230531	173200	277081780	2970	2970	2970	2970	643
183	20230531	173100	277081780	2970	2970	2970	2970	0
184	20230531	173000	277081780	2970	2970	2970	2970	0
185	20230531	172900	277081780	2970	2970	2970	2970	0
186	20230531	172800	277081780	2970	2970	2970	2970	0
187	20230531	172700	277081780	2970	2970	2970	2970	0
188	20230531	172600	277081780	2970	2970	2970	2970	0
189	20230531	172500	277081780	2970	2970	2970	2970	0
190	20230531	172400	277081780	2970	2970	2970	2970	0
191	20230531	172300	277081780	2970	2970	2970	2970	0
192	20230531	172200	277081780	2970	2970	2970	2970	0
193	20230531	172100	277081780	2970	2970	2970	2970	0
194	20230531	172000	277081780	2970	2970	2970	2970	0
195	20230531	171900	277081780	2970	2970	2970	2970	0
196	20230531	171800	277081780	2970	2970	2970	2970	0
197	20230531	171700	277081780	2970	2970	2970	2970	0
198	20230531	171600	277081780	2970	2970	2970	2970	0
199	20230531	171500	277081780	2970	2970	2970	2970	0
200	20230531	171400	277081780	2970	2970	2970	2970	0
201	20230531	171300	277081780	2970	2970	2970	2970	0
202	20230531	171200	277081780	2970	2970	2970	2970	0
203	20230531	171100	277081780	2970	2970	2970	2970	0
204	20230531	171000	277081780	2970	2970	2970	2970	0
205	20230531	170900	277081780	2970	2970	2970	2970	0
206	20230531	170800	277081780	2970	2970	2970	2970	0
207	20230531	170700	277081780	2970	2970	2970	2970	0
208	20230531	170600	277081780	2970	2970	2970	2970	0
209	20230531	170500	277081780	2970	2970	2970	2970	0
210	20230531	170400	277081780	2970	2970	2970	2970	0
211	20230531	170300	277081780	2970	2970	2970	2970	0
212	20230531	170200	277081780	2970	2970	2970	2970	643
213	20230531	170100	277081780	2970	2970	2970	2970	0
214	20230531	170000	277081780	2970	2970	2970	2970	0
215	20230531	165900	277081780	2970	2970	2970	2970	0
216	20230531	165800	277081780	2970	2970	2970	2970	0
217	20230531	165700	277081780	2970	2970	2970	2970	0
218	20230531	165600	277081780	2970	2970	2970	2970	0
219	20230531	165500	277081780	2970	2970	2970	2970	0
220	20230531	165400	277081780	2970	2970	2970	2970	0
221	20230531	165300	277081780	2970	2970	2970	2970	0
222	20230531	165200	277081780	2970	2970	2970	2970	0
223	20230531	165100	277081780	2970	2970	2970	2970	0
224	20230531	165000	277081780	2970	2970	2970	2970	0
225	20230531	164900	277081780	2970	2970	2970	2970	0
226	20230531	164800	277081780	2970	2970	2970	2970	0
227	20230531	164700	277081780	2970	2970	2970	2970	0
228	20230531	164600	277081780	2970	2970	2970	2970	0
229	20230531	164500	277081780	2970	2970	2970	2970	0
230	20230531	164400	277081780	2970	2970	2970	2970	0
231	20230531	164300	277081780	2970	2970	2970	2970	0
232	20230531	164200	277081780	2970	2970	2970	2970	0
233	20230531	164100	277081780	2970	2970	2970	2970	0
234	20230531	164000	277081780	2970	2970	2970	2970	0
235	20230531	163900	277081780	2970	2970	2970	2970	0
236	20230531	163800	277081780	2970	2970	2970	2970	0
237	20230531	163700	277081780	2970	2970	2970	2970	0
238	20230531	163600	277081780	2970	2970	2970	2970	0
239	20230531	163500	277081780	2970	2970	2970	2970	0
240	20230531	163400	277081780	2970	2970	2970	2970	0
241	20230531	163300	277081780	2970	2970	2970	2970	0
242	20230531	163200	277081780	2970	2970	2970	2970	643
243	20230531	163100	277081780	2970	2970	2970	2970	0
244	20230531	163000	277081780	2970	2970	2970	2970	0
245	20230531	162900	277081780	2970	2970	2970	2970	0
246	20230531	162800	277081780	2970	2970	2970	2970	0
247	20230531	162700	277081780	2970	2970	2970	2970	0
248	20230531	162600	277081780	2970	2970	2970	2970	0
249	20230531	162500	277081780	2970	2970	2970	2970	0
250	20230531	162400	277081780	2970	2970	2970	2970	0
251	20230531	162300	277081780	2970	2970	2970	2970	0
252	20230531	162200	277081780	2970	2970	2970	2970	0
253	20230531	162100	277081780	2970	2970	2970	2970	0
254	20230531	162000	277081780	2970	2970	2970	2970	0
255	20230531	161900	277081780	2970	2970	2970	2970	0
256	20230531	161800	277081780	2970	2970	2970	2970	0
257	20230531	161700	277081780	2970	2970	2970	2970	0
258	20230531	161600	277081780	2970	2970	2970	2970	0
259	20230531	161500	277081780	2970	2970	2970	2970	0
260	20230531	161400	277081780	2970	2970	2970	2970	0
261	20230531	161300	277081780	2970	2970	2970	2970	0
262	20230531	161200	277081780	2970	2970	2970	2970	0
263	20230531	161100	277081780	2970	2970	2970	2970	0
264	20230531	161000	277081780	2970	2970	2970	2970	0
265	20230531	160900	277081780	2970	2970	2970	2970	0
266	20230531	160800	277081780	2970	2970	2970	2970	0
267	20230531	160700	277081780	2970	2970	2970	2970	0
268	20230531	160600	277081780	2970	2970	2970	2970	0
269	20230531	160500	277081780	2970	2970	2970	2970	0
270	20230531	160400	277081780	2970	2970	2970	2970	0
271	20230531	160300	277081780	2970	2970	2970	2970	0
272	20230531	160200	277081780	2970	2970	2970	2970	643
273	20230531	160100	277081780	2970	2970	2970	2970	0
274	20230531	160000	277081780	2970	2970	2970	2970	0
275	20230531	155900	277081780	2970	2970	2970	2970	0
276	20230531	155800	277081780	2970	2970	2970	2970	0
277	20230531	155700	277081780	2970	2970	2970	2970	0
278	20230531	155600	277081780	2970	2970	2970	2970	0
279	20230531	155500	277081780	2970	2970	2970	2970	0
280	20230531	155400	277081780	2970	2970	2970	2970	0
281	20230531	155300	277081780	2970	2970	2970	2970	0
282	20230531	155200	277081780	2970	2970	2970	2970	0
283	20230531	155100	277081780	2970	2970	2970	2970	0
284	20230531	155000	277081780	2970	2970	2970	2970	0
285	20230531	154900	277081780	2970	2970	2970	2970	0
286	20230531	154800	277081780	2970	2970	2970	2970	0
287	20230531	154700	277081780	2970	2970	2970	2970	0
288	20230531	154600	277081780	2970	2970	2970	2970	0
289	20230531	154500	277081780	2970	2970	2970	2970	0
290	20230531	154400	277081780	2970	2970	2970	2970	0
291	20230531	154300	277081780	2970	2970	2970	2970	0
292	20230531	154200	277081780	2970	2970	2970	2970	0
293	20230531	154100	277081780	2970	2970	2970	2970	0
294	20230531	154000	277081780	2970	2970	2970	2970	0
295	20230531	153900	277081780	2970	2970	2970	2970	0
296	20230531	153800	277081780	2970	2970	2970	2970	0
297	20230531	153700	277081780	2970	2970	2970	2970	0
298	20230531	153600	277081780	2970	2970	2970	2970	0
299	20230531	153500	277081780	2970	2970	2970	2970	0
300	20230531	153400	277081780	2970	2970	2970	2970	0
301	20230531	153300	277081780	2970	2970	2970	2970	0
302	20230531	153200	277081780	2970	2970	2970	2970	643
303	20230531	153100	277081780	2970	2970	2970	2970	0
304	20230531	153000	277081780	2970	2970	2970	2970	643
305	20230531	152900	275172070	2975	2975	2975	2975	0
306	20230531	152800	275172070	2975	2975	2975	2975	0
307	20230531	152700	275172070	2975	2975	2975	2975	0
308	20230531	152600	275172070	2975	2975	2975	2975	0
309	20230531	152500	275172070	2975	2975	2975	2975	0
310	20230531	152400	275172070	2975	2975	2975	2975	0
311	20230531	152300	275172070	2975	2975	2975	2975	0
312	20230531	152200	275172070	2975	2975	2975	2975	0
313	20230531	152100	275172070	2975	2975	2975	2975	0
314	20230531	152000	275172070	2975	2975	2975	2975	0
315	20230531	151900	275172070	2975	2970	2975	2965	1970
316	20230531	151800	269328170	2975	2970	2975	2970	201
317	20230531	151700	268731195	2975	2975	2975	2970	81
318	20230531	151600	268490455	2980	2980	2980	2980	0
319	20230531	151500	268490455	2980	2980	2980	2980	0
320	20230531	151400	268490455	2980	2970	2980	2970	171
321	20230531	151300	267982575	2980	2975	2980	2975	9
322	20230531	151200	267955795	2975	2975	2975	2975	17
323	20230531	151100	267905220	2975	2970	2975	2970	606
324	20230531	151000	266102895	2970	2970	2970	2970	100
325	20230531	150900	265805895	2975	2980	2980	2975	50
326	20230531	150800	265657135	2980	2970	2980	2965	1506
327	20230531	150700	261191165	2975	2975	2975	2975	31
328	20230531	150600	261098940	2980	2980	2980	2980	0
329	20230531	150500	261098940	2980	2980	2980	2980	14
330	20230531	150400	261057220	2990	2990	2990	2990	0
331	20230531	150300	261057220	2990	2990	2990	2990	0
332	20230531	150200	261057220	2990	2980	2990	2980	101
333	20230531	150100	260756230	2990	2990	2990	2990	1340
334	20230531	150000	256749630	2990	2990	2990	2990	4
335	20230531	145900	256737670	2990	2990	2990	2990	0
336	20230531	145800	256737670	2990	2980	2990	2980	41
337	20230531	145700	256615480	2990	2990	2990	2990	0
338	20230531	145600	256615480	2990	2990	2990	2990	0
339	20230531	145500	256615480	2990	2990	2990	2990	1
340	20230531	145400	256612490	2985	2985	2985	2985	0
341	20230531	145300	256612490	2985	2985	2985	2985	30
342	20230531	145200	256522940	2990	2990	2990	2990	0
343	20230531	145100	256522940	2990	2990	2990	2990	0
344	20230531	145000	256522940	2990	2990	2990	2990	0
345	20230531	144900	256522940	2990	2990	2990	2985	2009
346	20230531	144800	250526030	2990	2990	2990	2990	0
347	20230531	144700	250526030	2990	2985	2990	2985	764
348	20230531	144600	248245485	2990	2990	2990	2990	1
349	20230531	144500	248242495	2985	2985	2985	2985	0
350	20230531	144400	248242495	2985	2985	2985	2985	50
351	20230531	144300	248093245	2990	2990	2990	2990	105
352	20230531	144200	247779295	2990	2990	2990	2990	0
353	20230531	144100	247779295	2990	2990	2990	2990	100
354	20230531	144000	247480295	2990	2990	2990	2990	0
355	20230531	143900	247480295	2990	2990	2990	2990	100
356	20230531	143800	247181295	2990	2990	2990	2990	294
357	20230531	143700	246302235	2990	2990	2990	2990	0
358	20230531	143600	246302235	2990	2990	2990	2990	0
359	20230531	143500	246302235	2990	2990	2990	2990	0
360	20230531	143400	246302235	2990	2990	2990	2990	0
361	20230531	143300	246302235	2990	2995	2995	2990	22
362	20230531	143200	246236445	2985	2985	2985	2985	0
363	20230531	143100	246236445	2985	2985	2985	2985	0
364	20230531	143000	246236445	2985	2985	2985	2985	0
365	20230531	142900	246236445	2985	2985	2985	2985	0
366	20230531	142800	246236445	2985	2985	2985	2985	0
367	20230531	142700	246236445	2985	2985	2985	2985	0
368	20230531	142600	246236445	2985	2985	2985	2985	0
369	20230531	142500	246236445	2985	2985	2985	2985	300
370	20230531	142400	245340945	3000	3000	3000	3000	0
371	20230531	142300	245340945	3000	3000	3000	3000	0
372	20230531	142200	245340945	3000	3000	3000	3000	0
373	20230531	142100	245340945	3000	3000	3000	3000	0
374	20230531	142000	245340945	3000	3000	3000	3000	0
375	20230531	141900	245340945	3000	3000	3000	3000	0
376	20230531	141800	245340945	3000	3000	3000	3000	0
377	20230531	141700	245340945	3000	2990	3000	2990	3
378	20230531	141600	245331965	3000	3000	3000	3000	0
379	20230531	141500	245331965	3000	3000	3000	3000	15
380	20230531	141400	245286965	3000	3000	3000	3000	1
381	20230531	141300	245283965	2985	2985	2985	2985	0
382	20230531	141200	245283965	2985	2985	2985	2985	0
383	20230531	141100	245283965	2985	2985	2985	2985	1021
384	20230531	141000	242236280	3000	3000	3000	3000	0
385	20230531	140900	242236280	3000	3000	3000	3000	1
386	20230531	140800	242233280	2985	2985	2985	2985	2
387	20230531	140700	242227310	3000	2985	3000	2985	2
388	20230531	140600	242221325	3000	3000	3000	3000	0
389	20230531	140500	242221325	3000	3000	3000	3000	0
390	20230531	140400	242221325	3000	3000	3000	3000	0
391	20230531	140300	242221325	3000	2985	3000	2985	598
392	20230531	140200	240435995	3000	3000	3000	3000	1
393	20230531	140100	240432995	2990	2990	2990	2990	30
394	20230531	140000	240343295	3000	3000	3000	3000	0
395	20230531	135900	240343295	3000	3000	3000	3000	0
396	20230531	135800	240343295	3000	3000	3000	3000	0
397	20230531	135700	240343295	3000	3000	3000	3000	0
398	20230531	135600	240343295	3000	3000	3000	3000	0
399	20230531	135500	240343295	3000	3000	3000	3000	0
400	20230531	135400	240343295	3000	3000	3000	3000	1
401	20230531	135300	240340295	2995	2995	2995	2995	165
402	20230531	135200	239846120	3000	3000	3000	3000	0
403	20230531	135100	239846120	3000	3000	3000	3000	0
404	20230531	135000	239846120	3000	3000	3000	3000	0
405	20230531	134900	239846120	3000	3000	3000	3000	50
406	20230531	134800	239696120	3000	3000	3000	3000	1
407	20230531	134700	239693120	2995	2995	2995	2995	6
408	20230531	134600	239675150	2995	2995	2995	2995	0
409	20230531	134500	239675150	2995	2995	2995	2995	499
410	20230531	134400	238180645	2995	2995	2995	2995	0
411	20230531	134300	238180645	2995	2995	2995	2995	1
412	20230531	134200	238177650	2990	2990	2990	2990	3
413	20230531	134100	238168680	2990	2990	2990	2990	3
414	20230531	134000	238159710	2990	2990	2990	2990	102
415	20230531	133900	237854730	2985	2985	2985	2985	0
416	20230531	133800	237854730	2985	2985	2985	2985	0
417	20230531	133700	237854730	2985	2985	2985	2985	4
418	20230531	133600	237842790	2985	2985	2985	2985	4
419	20230531	133500	237830850	2990	2985	2990	2985	105
420	20230531	133400	237517420	2985	2985	2985	2985	8
421	20230531	133300	237493540	2985	2985	2985	2985	8
422	20230531	133200	237469660	2985	2985	2985	2985	224
423	20230531	133100	236801020	2985	2985	2985	2985	0
424	20230531	133000	236801020	2985	2985	2985	2985	1
425	20230531	132900	236798035	2980	2980	2980	2980	0
426	20230531	132800	236798035	2980	2980	2980	2980	0
427	20230531	132700	236798035	2980	2980	2980	2980	1
428	20230531	132600	236795055	2980	2980	2980	2980	1
429	20230531	132500	236792075	2980	2980	2980	2980	1
430	20230531	132400	236789095	2980	2980	2980	2980	30
431	20230531	132300	236699695	2980	2980	2980	2980	0
432	20230531	132200	236699695	2980	2980	2980	2980	19
433	20230531	132100	236643075	2980	2980	2980	2980	0
434	20230531	132000	236643075	2980	2980	2980	2980	0
435	20230531	131900	236643075	2980	2980	2980	2980	0
436	20230531	131800	236643075	2980	2980	2980	2980	0
437	20230531	131700	236643075	2980	2980	2980	2980	0
438	20230531	131600	236643075	2980	2980	2980	2980	1
439	20230531	131500	236640095	2985	2985	2985	2985	100
440	20230531	131400	236341595	2985	2985	2985	2985	1
441	20230531	131300	236338610	2975	2975	2975	2975	0
442	20230531	131200	236338610	2975	2975	2975	2975	0
443	20230531	131100	236338610	2975	2975	2975	2975	12
444	20230531	131000	236302910	2975	2975	2975	2975	323
445	20230531	130900	235341985	2975	2975	2975	2975	0
446	20230531	130800	235341985	2975	2975	2975	2975	864
447	20230531	130700	232771585	2975	2975	2975	2975	2
448	20230531	130600	232765635	2975	2975	2975	2975	0
449	20230531	130500	232765635	2975	2975	2975	2975	500
450	20230531	130400	231278135	2975	2975	2975	2975	1163
451	20230531	130300	227818210	2980	2980	2980	2980	0
452	20230531	130200	227818210	2980	2980	2980	2980	0
453	20230531	130100	227818210	2980	2980	2980	2980	20
454	20230531	130000	227758610	2980	2980	2980	2980	0
455	20230531	125900	227758610	2980	2980	2980	2980	0
456	20230531	125800	227758610	2980	2980	2980	2980	50
457	20230531	125700	227609610	2980	2980	2980	2980	0
458	20230531	125600	227609610	2980	2975	2980	2975	511
459	20230531	125500	226089380	2985	2985	2985	2985	0
460	20230531	125400	226089380	2985	2985	2985	2985	0
461	20230531	125300	226089380	2985	2985	2985	2985	0
462	20230531	125200	226089380	2985	2985	2985	2985	0
463	20230531	125100	226089380	2985	2985	2985	2985	0
464	20230531	125000	226089380	2985	2980	2985	2980	32
465	20230531	124900	225993870	2980	2980	2980	2980	100
466	20230531	124800	225695870	2975	2975	2975	2975	0
467	20230531	124700	225695870	2975	2975	2975	2975	0
468	20230531	124600	225695870	2975	2975	2975	2975	0
469	20230531	124500	225695870	2975	2975	2975	2975	15
470	20230531	124400	225651245	2975	2975	2975	2975	13
471	20230531	124300	225612570	2975	2975	2975	2975	3
472	20230531	124200	225603645	2975	2975	2975	2975	0
473	20230531	124100	225603645	2975	2975	2975	2975	0
474	20230531	124000	225603645	2975	2975	2975	2975	69
475	20230531	123900	225398370	2975	2975	2975	2975	400
476	20230531	123800	224208370	2975	2975	2975	2975	100
477	20230531	123700	223910870	2980	2980	2980	2980	398
478	20230531	123600	222724830	2980	2985	2985	2980	516
479	20230531	123500	221186900	2985	2985	2985	2985	257
480	20230531	123400	220419755	2990	2990	2990	2990	34
481	20230531	123300	220318095	2990	2990	2990	2990	0
482	20230531	123200	220318095	2990	2990	2995	2990	935
483	20230531	123100	217522440	2990	2990	2990	2990	0
484	20230531	123000	217522440	2990	2990	2990	2990	0
485	20230531	122900	217522440	2990	2990	2990	2990	66
486	20230531	122800	217325100	2990	2990	2990	2990	0
487	20230531	122700	217325100	2990	2990	2990	2990	25
488	20230531	122600	217250350	2990	2990	2990	2990	10
489	20230531	122500	217220450	2990	2990	2990	2990	0
490	20230531	122400	217220450	2990	2990	2990	2990	0
491	20230531	122300	217220450	2990	2990	2990	2990	10
492	20230531	122200	217190550	2990	2990	2990	2990	0
493	20230531	122100	217190550	2990	2990	2990	2990	23
494	20230531	122000	217121780	2990	2990	2990	2990	0
495	20230531	121900	217121780	2990	2990	2990	2990	10
496	20230531	121800	217091880	3000	3000	3000	3000	1
497	20230531	121700	217088880	3000	3000	3000	3000	10
498	20230531	121600	217058880	3000	3000	3000	3000	0
499	20230531	121500	217058880	3000	3000	3000	3000	0
500	20230531	121400	217058880	3000	3000	3000	3000	0
501	20230531	121300	217058880	3000	3000	3000	3000	2
502	20230531	121200	217052880	3000	3000	3000	3000	1001
503	20230531	121100	214049880	2990	2990	2990	2990	1
504	20230531	121000	214046890	3000	3000	3000	3000	1
505	20230531	120900	214043890	2990	2990	2990	2985	262
506	20230531	120800	213261810	2990	2990	2990	2990	10
507	20230531	120700	213231910	3000	3000	3000	3000	0
508	20230531	120600	213231910	3000	2995	3000	2995	12
509	20230531	120500	213195965	2995	2995	2995	2995	0
510	20230531	120400	213195965	2995	2995	2995	2995	0
511	20230531	120300	213195965	2995	2995	2995	2995	0
512	20230531	120200	213195965	2995	2995	2995	2995	33
513	20230531	120100	213097130	2995	2995	2995	2995	100
514	20230531	120000	212797630	2995	2995	2995	2995	7
515	20230531	115900	212776665	2995	2995	2995	2995	0
516	20230531	115800	212776665	2995	2995	2995	2995	0
517	20230531	115700	212776665	2995	2995	2995	2995	0
518	20230531	115600	212776665	2995	2995	2995	2995	0
519	20230531	115500	212776665	2995	2995	2995	2995	0
520	20230531	115400	212776665	2995	2995	2995	2995	0
521	20230531	115300	212776665	2995	2990	2995	2990	194
522	20230531	115200	212196005	2990	2990	2990	2990	226
523	20230531	115100	211520265	2995	2995	2995	2995	0
524	20230531	115000	211520265	2995	2995	2995	2995	0
525	20230531	114900	211520265	2995	2995	2995	2995	0
526	20230531	114800	211520265	2995	2995	2995	2995	0
527	20230531	114700	211520265	2995	2995	2995	2995	0
528	20230531	114600	211520265	2995	2995	2995	2995	3
529	20230531	114500	211511280	2980	2980	2980	2980	0
530	20230531	114400	211511280	2980	2980	2980	2980	0
531	20230531	114300	211511280	2980	2980	2980	2980	0
532	20230531	114200	211511280	2980	2980	2980	2980	200
533	20230531	114100	210915280	2980	2980	2980	2980	151
534	20230531	114000	210465300	2980	2980	2980	2980	20
535	20230531	113900	210405700	3000	3000	3000	3000	0
536	20230531	113800	210405700	3000	3000	3000	3000	0
537	20230531	113700	210405700	3000	3000	3000	3000	0
538	20230531	113600	210405700	3000	3000	3000	3000	0
539	20230531	113500	210405700	3000	3000	3000	3000	0
540	20230531	113400	210405700	3000	3000	3000	3000	0
541	20230531	113300	210405700	3000	3000	3000	3000	300
542	20230531	113200	209505700	3000	3000	3000	3000	52
543	20230531	113100	209349700	2975	2975	2975	2975	0
544	20230531	113000	209349700	2975	2975	2975	2975	0
545	20230531	112900	209349700	2975	2975	2975	2975	0
546	20230531	112800	209349700	2975	2980	2980	2975	700
547	20230531	112700	207267195	2975	2975	2975	2975	55
548	20230531	112600	207103570	2965	3005	3005	2960	7569
549	20230531	112500	184514415	3005	3005	3005	3005	0
550	20230531	112400	184514415	3005	3005	3005	3005	0
551	20230531	112300	184514415	3005	3005	3005	3005	0
552	20230531	112200	184514415	3005	3005	3005	3005	0
553	20230531	112100	184514415	3005	3005	3005	3005	0
554	20230531	112000	184514415	3005	3005	3005	3005	0
555	20230531	111900	184514415	3005	3005	3005	3005	0
556	20230531	111800	184514415	3005	3005	3005	3005	83
557	20230531	111700	184265000	3005	3005	3005	3005	0
558	20230531	111600	184265000	3005	3005	3005	3005	0
559	20230531	111500	184265000	3005	3005	3005	3005	0
560	20230531	111400	184265000	3005	3005	3005	3005	0
561	20230531	111300	184265000	3005	3005	3005	3005	0
562	20230531	111200	184265000	3005	3005	3005	3005	0
563	20230531	111100	184265000	3005	3005	3005	3005	0
564	20230531	111000	184265000	3005	3005	3005	3005	8
565	20230531	110900	184240960	3010	3010	3010	3010	2
566	20230531	110800	184234940	3010	3010	3010	3010	2
567	20230531	110700	184228920	3005	3005	3005	3005	0
568	20230531	110600	184228920	3005	3005	3005	3005	2054
569	20230531	110500	178056650	3010	3010	3010	3010	3
570	20230531	110400	178047620	3010	3010	3010	3010	27
571	20230531	110300	177966350	3010	3010	3010	3010	0
572	20230531	110200	177966350	3010	3010	3010	3005	122
573	20230531	110100	177599730	3005	3005	3005	3005	0
574	20230531	110000	177599730	3005	3005	3005	3005	0
575	20230531	105900	177599730	3005	3005	3005	3005	0
576	20230531	105800	177599730	3005	3005	3005	3005	0
577	20230531	105700	177599730	3005	3005	3005	3005	0
578	20230531	105600	177599730	3005	3005	3005	3005	500
579	20230531	105500	176097230	3010	3010	3010	3010	0
580	20230531	105400	176097230	3010	3005	3010	3005	242
581	20230531	105300	175369860	3005	3005	3005	3005	650
582	20230531	105200	173416610	3005	3005	3005	3005	0
583	20230531	105100	173416610	3005	3005	3005	3005	0
584	20230531	105000	173416610	3005	3005	3005	3005	0
585	20230531	104900	173416610	3005	3005	3005	3005	0
586	20230531	104800	173416610	3005	3005	3005	3005	629
587	20230531	104700	171526465	3005	3005	3005	3005	204
588	20230531	104600	170913445	3005	3005	3005	3005	85
589	20230531	104500	170658020	3005	3005	3005	3005	0
590	20230531	104400	170658020	3005	3005	3005	3005	0
591	20230531	104300	170658020	3005	3005	3005	3005	8
592	20230531	104200	170633980	3005	3005	3005	3005	97
593	20230531	104100	170342495	3005	3005	3005	3005	100
594	20230531	104000	170041995	3000	3005	3005	3000	369
595	20230531	103900	168934910	3005	3005	3005	3005	0
596	20230531	103800	168934910	3005	3005	3005	3005	0
597	20230531	103700	168934910	3005	3005	3005	3005	0
598	20230531	103600	168934910	3005	3005	3005	3005	1502
599	20230531	103500	164421400	3010	3010	3010	3010	10
600	20230531	103400	164391300	3010	3010	3010	3010	0
601	20230531	103300	164391300	3010	3010	3010	3010	0
602	20230531	103200	164391300	3010	3010	3010	3010	825
603	20230531	103100	161908050	3020	3020	3020	3020	15
604	20230531	103000	161862750	3010	3010	3010	3010	0
605	20230531	102900	161862750	3010	3020	3020	3010	2019
606	20230531	102800	155765560	3010	3010	3010	3010	1306
607	20230531	102700	151834500	3010	3020	3025	3010	2302
608	20230531	102600	144884270	3020	3020	3020	3020	100
609	20230531	102500	144582270	3020	3020	3020	3020	500
610	20230531	102400	143072270	3020	3025	3025	3020	3556
611	20230531	102300	132328150	3025	3020	3025	3020	2343
612	20230531	102200	125240670	3020	3020	3020	3020	631
613	20230531	102100	123335050	3025	3025	3025	3025	2000
614	20230531	102000	117285050	3020	3020	3020	3020	366
615	20230531	101900	116179730	3015	3020	3020	3015	1000
616	20230531	101800	113160730	3020	3010	3020	3010	1666
617	20230531	101700	108139410	3015	3015	3015	3015	0
618	20230531	101600	108139410	3015	3015	3015	3015	34
619	20230531	101500	108036900	3025	3025	3025	3025	0
620	20230531	101400	108036900	3025	3025	3025	3025	0
621	20230531	101300	108036900	3025	3025	3025	3025	0
622	20230531	101200	108036900	3025	3025	3025	3025	0
623	20230531	101100	108036900	3025	3025	3025	3025	1
624	20230531	101000	108033875	3025	3025	3025	3025	1
625	20230531	100900	108030850	3025	3020	3025	3020	1900
626	20230531	100800	102290715	3020	3020	3020	3020	0
627	20230531	100700	102290715	3020	3020	3020	3020	238
628	20230531	100600	101571955	3020	3015	3020	3015	510
629	20230531	100500	100034255	3015	3015	3015	3015	612
630	20230531	100400	98189075	3020	3020	3020	3020	50
631	20230531	100300	98038075	3025	3025	3025	3025	0
632	20230531	100200	98038075	3025	3025	3025	3025	0
633	20230531	100100	98038075	3025	3025	3025	3025	0
634	20230531	100000	98038075	3025	3025	3025	3025	100
635	20230531	095900	97735575	3030	3030	3030	3030	0
636	20230531	095800	97735575	3030	3025	3030	3025	1000
637	20230531	095700	94710095	3025	3020	3025	3020	500
638	20230531	095600	93198895	3015	3015	3015	3015	100
639	20230531	095500	92897395	3015	3015	3015	3015	0
640	20230531	095400	92897395	3015	3015	3015	3015	0
641	20230531	095300	92897395	3015	3015	3015	3015	4
642	20230531	095200	92885335	3015	3015	3015	3015	300
643	20230531	095100	91980835	3005	3005	3005	3005	9
644	20230531	095000	91953790	3015	3015	3015	3015	0
645	20230531	094900	91953790	3015	3015	3015	3015	0
646	20230531	094800	91953790	3015	3015	3015	3015	1000
647	20230531	094700	88938790	3015	3015	3015	3015	0
648	20230531	094600	88938790	3015	3015	3015	3015	8
649	20230531	094500	88914670	3000	3000	3000	3000	0
650	20230531	094400	88914670	3000	3000	3000	3000	0
651	20230531	094300	88914670	3000	3000	3000	3000	100
652	20230531	094200	88614670	3000	3000	3000	3000	0
653	20230531	094100	88614670	3000	3000	3000	3000	0
654	20230531	094000	88614670	3000	3005	3005	3000	127
655	20230531	093900	88233135	3005	3005	3005	3005	40
656	20230531	093800	88112935	3005	3010	3010	3005	553
657	20230531	093700	86448670	3025	3025	3025	3025	0
658	20230531	093600	86448670	3025	3025	3025	3005	426
659	20230531	093500	85167450	3025	3025	3025	3025	12
660	20230531	093400	85131150	3025	3020	3025	3020	523
661	20230531	093300	83551680	3020	3020	3020	3020	0
662	20230531	093200	83551680	3020	3010	3020	3010	498
663	20230531	093100	82052690	3010	3010	3010	3010	395
664	20230531	093000	80863740	3010	3010	3010	3010	0
665	20230531	092900	80863740	3010	3010	3010	3010	0
666	20230531	092800	80863740	3010	3015	3015	3010	70
667	20230531	092700	80652735	3020	3020	3020	3020	377
668	20230531	092600	79514195	3015	3015	3015	3015	320
669	20230531	092500	78549395	3015	3010	3020	3010	796
670	20230531	092400	76148630	3010	3010	3010	3010	371
671	20230531	092300	75031920	3010	3005	3010	3005	204
672	20230531	092200	74418400	3000	2995	3005	2995	3501
673	20230531	092100	63915875	3005	3005	3005	3005	80
674	20230531	092000	63675475	2990	2990	2990	2990	0
675	20230531	091900	63675475	2990	2990	2990	2990	19
676	20230531	091800	63618665	2990	3000	3000	2990	587
677	20230531	091700	61863515	3000	2990	3000	2990	110
678	20230531	091600	61533615	2990	3005	3005	2990	1157
679	20230531	091500	58064330	3015	3020	3020	3015	400
680	20230531	091400	56856990	3035	3020	3035	3015	3677
681	20230531	091300	45717605	3015	3005	3025	3005	4744
682	20230531	091200	31430125	2995	2995	3000	2995	1026
683	20230531	091100	28355195	3000	3000	3000	3000	149
684	20230531	091000	27908195	3000	2985	3000	2985	215
685	20230531	090900	27266170	2985	2985	2985	2985	0
686	20230531	090800	27266170	2985	2980	2985	2980	365
687	20230531	090700	26177280	2980	2970	2985	2965	1785
688	20230531	090600	20878435	3000	3000	3000	3000	0
689	20230531	090500	20878435	3000	3010	3010	2995	3586
690	20230531	090400	10119675	3010	3015	3015	3010	73
691	20230531	090300	9899920	3000	2985	3000	2985	413
692	20230531	090200	8661280	2975	2955	2975	2955	600
693	20230531	090100	6877245	2955	2955	2955	2955	32
694	20230531	090000	6782685	2955	2940	2955	2940	2307