KissMeData/288620/min/candle-20230530.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230530	193400	428215000	20150	20150	20150	20150	373
3	20230530	193300	428215000	20150	20150	20150	20150	0
4	20230530	193200	428215000	20150	20150	20150	20150	0
5	20230530	193100	428215000	20150	20150	20150	20150	0
6	20230530	193000	428215000	20150	20150	20150	20150	0
7	20230530	192900	428215000	20150	20150	20150	20150	0
8	20230530	192800	428215000	20150	20150	20150	20150	0
9	20230530	192700	428215000	20150	20150	20150	20150	0
10	20230530	192600	428215000	20150	20150	20150	20150	0
11	20230530	192500	428215000	20150	20150	20150	20150	0
12	20230530	192400	428215000	20150	20150	20150	20150	0
13	20230530	192300	428215000	20150	20150	20150	20150	0
14	20230530	192200	428215000	20150	20150	20150	20150	0
15	20230530	192100	428215000	20150	20150	20150	20150	0
16	20230530	192000	428215000	20150	20150	20150	20150	0
17	20230530	191900	428215000	20150	20150	20150	20150	0
18	20230530	191800	428215000	20150	20150	20150	20150	0
19	20230530	191700	428215000	20150	20150	20150	20150	0
20	20230530	191600	428215000	20150	20150	20150	20150	0
21	20230530	191500	428215000	20150	20150	20150	20150	0
22	20230530	191400	428215000	20150	20150	20150	20150	0
23	20230530	191300	428215000	20150	20150	20150	20150	0
24	20230530	191200	428215000	20150	20150	20150	20150	0
25	20230530	191100	428215000	20150	20150	20150	20150	0
26	20230530	191000	428215000	20150	20150	20150	20150	0
27	20230530	190900	428215000	20150	20150	20150	20150	0
28	20230530	190800	428215000	20150	20150	20150	20150	0
29	20230530	190700	428215000	20150	20150	20150	20150	0
30	20230530	190600	428215000	20150	20150	20150	20150	0
31	20230530	190500	428215000	20150	20150	20150	20150	0
32	20230530	190400	428215000	20150	20150	20150	20150	373
33	20230530	190300	428215000	20150	20150	20150	20150	0
34	20230530	190200	428215000	20150	20150	20150	20150	0
35	20230530	190100	428215000	20150	20150	20150	20150	0
36	20230530	190000	428215000	20150	20150	20150	20150	0
37	20230530	185900	428215000	20150	20150	20150	20150	0
38	20230530	185800	428215000	20150	20150	20150	20150	0
39	20230530	185700	428215000	20150	20150	20150	20150	0
40	20230530	185600	428215000	20150	20150	20150	20150	0
41	20230530	185500	428215000	20150	20150	20150	20150	0
42	20230530	185400	428215000	20150	20150	20150	20150	0
43	20230530	185300	428215000	20150	20150	20150	20150	0
44	20230530	185200	428215000	20150	20150	20150	20150	0
45	20230530	185100	428215000	20150	20150	20150	20150	0
46	20230530	185000	428215000	20150	20150	20150	20150	0
47	20230530	184900	428215000	20150	20150	20150	20150	0
48	20230530	184800	428215000	20150	20150	20150	20150	0
49	20230530	184700	428215000	20150	20150	20150	20150	0
50	20230530	184600	428215000	20150	20150	20150	20150	0
51	20230530	184500	428215000	20150	20150	20150	20150	0
52	20230530	184400	428215000	20150	20150	20150	20150	0
53	20230530	184300	428215000	20150	20150	20150	20150	0
54	20230530	184200	428215000	20150	20150	20150	20150	0
55	20230530	184100	428215000	20150	20150	20150	20150	0
56	20230530	184000	428215000	20150	20150	20150	20150	0
57	20230530	183900	428215000	20150	20150	20150	20150	0
58	20230530	183800	428215000	20150	20150	20150	20150	0
59	20230530	183700	428215000	20150	20150	20150	20150	0
60	20230530	183600	428215000	20150	20150	20150	20150	0
61	20230530	183500	428215000	20150	20150	20150	20150	0
62	20230530	183400	428215000	20150	20150	20150	20150	373
63	20230530	183300	428215000	20150	20150	20150	20150	0
64	20230530	183200	428215000	20150	20150	20150	20150	0
65	20230530	183100	428215000	20150	20150	20150	20150	0
66	20230530	183000	428215000	20150	20150	20150	20150	0
67	20230530	182900	428215000	20150	20150	20150	20150	0
68	20230530	182800	428215000	20150	20150	20150	20150	0
69	20230530	182700	428215000	20150	20150	20150	20150	0
70	20230530	182600	428215000	20150	20150	20150	20150	0
71	20230530	182500	428215000	20150	20150	20150	20150	0
72	20230530	182400	428215000	20150	20150	20150	20150	0
73	20230530	182300	428215000	20150	20150	20150	20150	0
74	20230530	182200	428215000	20150	20150	20150	20150	0
75	20230530	182100	428215000	20150	20150	20150	20150	0
76	20230530	182000	428215000	20150	20150	20150	20150	0
77	20230530	181900	428215000	20150	20150	20150	20150	0
78	20230530	181800	428215000	20150	20150	20150	20150	0
79	20230530	181700	428215000	20150	20150	20150	20150	0
80	20230530	181600	428215000	20150	20150	20150	20150	0
81	20230530	181500	428215000	20150	20150	20150	20150	0
82	20230530	181400	428215000	20150	20150	20150	20150	0
83	20230530	181300	428215000	20150	20150	20150	20150	0
84	20230530	181200	428215000	20150	20150	20150	20150	0
85	20230530	181100	428215000	20150	20150	20150	20150	0
86	20230530	181000	428215000	20150	20150	20150	20150	0
87	20230530	180900	428215000	20150	20150	20150	20150	0
88	20230530	180800	428215000	20150	20150	20150	20150	0
89	20230530	180700	428215000	20150	20150	20150	20150	0
90	20230530	180600	428215000	20150	20150	20150	20150	0
91	20230530	180500	428215000	20150	20150	20150	20150	0
92	20230530	180400	428215000	20150	20150	20150	20150	373
93	20230530	180300	428215000	20150	20150	20150	20150	0
94	20230530	180200	428215000	20150	20150	20150	20150	0
95	20230530	180100	428215000	20150	20150	20150	20150	0
96	20230530	180000	428215000	20150	20150	20150	20150	0
97	20230530	175900	428215000	20150	20150	20150	20150	0
98	20230530	175800	428215000	20150	20150	20150	20150	0
99	20230530	175700	428215000	20150	20150	20150	20150	0
100	20230530	175600	428215000	20150	20150	20150	20150	0
101	20230530	175500	428215000	20150	20150	20150	20150	0
102	20230530	175400	428215000	20150	20150	20150	20150	0
103	20230530	175300	428215000	20150	20150	20150	20150	0
104	20230530	175200	428215000	20150	20150	20150	20150	0
105	20230530	175100	428215000	20150	20150	20150	20150	0
106	20230530	175000	428215000	20150	20150	20150	20150	0
107	20230530	174900	428215000	20150	20150	20150	20150	0
108	20230530	174800	428215000	20150	20150	20150	20150	0
109	20230530	174700	428215000	20150	20150	20150	20150	0
110	20230530	174600	428215000	20150	20150	20150	20150	0
111	20230530	174500	428215000	20150	20150	20150	20150	0
112	20230530	174400	428215000	20150	20150	20150	20150	0
113	20230530	174300	428215000	20150	20150	20150	20150	0
114	20230530	174200	428215000	20150	20150	20150	20150	0
115	20230530	174100	428215000	20150	20150	20150	20150	0
116	20230530	174000	428215000	20150	20150	20150	20150	0
117	20230530	173900	428215000	20150	20150	20150	20150	0
118	20230530	173800	428215000	20150	20150	20150	20150	0
119	20230530	173700	428215000	20150	20150	20150	20150	0
120	20230530	173600	428215000	20150	20150	20150	20150	0
121	20230530	173500	428215000	20150	20150	20150	20150	0
122	20230530	173400	428215000	20150	20150	20150	20150	373
123	20230530	173300	428215000	20150	20150	20150	20150	0
124	20230530	173200	428215000	20150	20150	20150	20150	0
125	20230530	173100	428215000	20150	20150	20150	20150	0
126	20230530	173000	428215000	20150	20150	20150	20150	0
127	20230530	172900	428215000	20150	20150	20150	20150	0
128	20230530	172800	428215000	20150	20150	20150	20150	0
129	20230530	172700	428215000	20150	20150	20150	20150	0
130	20230530	172600	428215000	20150	20150	20150	20150	0
131	20230530	172500	428215000	20150	20150	20150	20150	0
132	20230530	172400	428215000	20150	20150	20150	20150	0
133	20230530	172300	428215000	20150	20150	20150	20150	0
134	20230530	172200	428215000	20150	20150	20150	20150	0
135	20230530	172100	428215000	20150	20150	20150	20150	0
136	20230530	172000	428215000	20150	20150	20150	20150	0
137	20230530	171900	428215000	20150	20150	20150	20150	0
138	20230530	171800	428215000	20150	20150	20150	20150	0
139	20230530	171700	428215000	20150	20150	20150	20150	0
140	20230530	171600	428215000	20150	20150	20150	20150	0
141	20230530	171500	428215000	20150	20150	20150	20150	0
142	20230530	171400	428215000	20150	20150	20150	20150	0
143	20230530	171300	428215000	20150	20150	20150	20150	0
144	20230530	171200	428215000	20150	20150	20150	20150	0
145	20230530	171100	428215000	20150	20150	20150	20150	0
146	20230530	171000	428215000	20150	20150	20150	20150	0
147	20230530	170900	428215000	20150	20150	20150	20150	0
148	20230530	170800	428215000	20150	20150	20150	20150	0
149	20230530	170700	428215000	20150	20150	20150	20150	0
150	20230530	170600	428215000	20150	20150	20150	20150	0
151	20230530	170500	428215000	20150	20150	20150	20150	0
152	20230530	170400	428215000	20150	20150	20150	20150	373
153	20230530	170300	428215000	20150	20150	20150	20150	0
154	20230530	170200	428215000	20150	20150	20150	20150	0
155	20230530	170100	428215000	20150	20150	20150	20150	0
156	20230530	170000	428215000	20150	20150	20150	20150	0
157	20230530	165900	428215000	20150	20150	20150	20150	0
158	20230530	165800	428215000	20150	20150	20150	20150	0
159	20230530	165700	428215000	20150	20150	20150	20150	0
160	20230530	165600	428215000	20150	20150	20150	20150	0
161	20230530	165500	428215000	20150	20150	20150	20150	0
162	20230530	165400	428215000	20150	20150	20150	20150	0
163	20230530	165300	428215000	20150	20150	20150	20150	0
164	20230530	165200	428215000	20150	20150	20150	20150	0
165	20230530	165100	428215000	20150	20150	20150	20150	0
166	20230530	165000	428215000	20150	20150	20150	20150	0
167	20230530	164900	428215000	20150	20150	20150	20150	0
168	20230530	164800	428215000	20150	20150	20150	20150	0
169	20230530	164700	428215000	20150	20150	20150	20150	0
170	20230530	164600	428215000	20150	20150	20150	20150	0
171	20230530	164500	428215000	20150	20150	20150	20150	0
172	20230530	164400	428215000	20150	20150	20150	20150	0
173	20230530	164300	428215000	20150	20150	20150	20150	0
174	20230530	164200	428215000	20150	20150	20150	20150	0
175	20230530	164100	428215000	20150	20150	20150	20150	0
176	20230530	164000	428215000	20150	20150	20150	20150	0
177	20230530	163900	428215000	20150	20150	20150	20150	0
178	20230530	163800	428215000	20150	20150	20150	20150	0
179	20230530	163700	428215000	20150	20150	20150	20150	0
180	20230530	163600	428215000	20150	20150	20150	20150	0
181	20230530	163500	428215000	20150	20150	20150	20150	0
182	20230530	163400	428215000	20150	20150	20150	20150	373
183	20230530	163300	428215000	20150	20150	20150	20150	0
184	20230530	163200	428215000	20150	20150	20150	20150	0
185	20230530	163100	428215000	20150	20150	20150	20150	0
186	20230530	163000	428215000	20150	20150	20150	20150	0
187	20230530	162900	428215000	20150	20150	20150	20150	0
188	20230530	162800	428215000	20150	20150	20150	20150	0
189	20230530	162700	428215000	20150	20150	20150	20150	0
190	20230530	162600	428215000	20150	20150	20150	20150	0
191	20230530	162500	428215000	20150	20150	20150	20150	0
192	20230530	162400	428215000	20150	20150	20150	20150	0
193	20230530	162300	428215000	20150	20150	20150	20150	0
194	20230530	162200	428215000	20150	20150	20150	20150	0
195	20230530	162100	428215000	20150	20150	20150	20150	0
196	20230530	162000	428215000	20150	20150	20150	20150	0
197	20230530	161900	428215000	20150	20150	20150	20150	0
198	20230530	161800	428215000	20150	20150	20150	20150	0
199	20230530	161700	428215000	20150	20150	20150	20150	0
200	20230530	161600	428215000	20150	20150	20150	20150	0
201	20230530	161500	428215000	20150	20150	20150	20150	0
202	20230530	161400	428215000	20150	20150	20150	20150	0
203	20230530	161300	428215000	20150	20150	20150	20150	0
204	20230530	161200	428215000	20150	20150	20150	20150	0
205	20230530	161100	428215000	20150	20150	20150	20150	0
206	20230530	161000	428215000	20150	20150	20150	20150	0
207	20230530	160900	428215000	20150	20150	20150	20150	0
208	20230530	160800	428215000	20150	20150	20150	20150	0
209	20230530	160700	428215000	20150	20150	20150	20150	0
210	20230530	160600	428215000	20150	20150	20150	20150	0
211	20230530	160500	428215000	20150	20150	20150	20150	0
212	20230530	160400	428215000	20150	20150	20150	20150	373
213	20230530	160300	428215000	20150	20150	20150	20150	0
214	20230530	160200	428215000	20150	20150	20150	20150	0
215	20230530	160100	428215000	20150	20150	20150	20150	0
216	20230530	160000	428215000	20150	20150	20150	20150	0
217	20230530	155900	428215000	20150	20150	20150	20150	0
218	20230530	155800	428215000	20150	20150	20150	20150	0
219	20230530	155700	428215000	20150	20150	20150	20150	0
220	20230530	155600	428215000	20150	20150	20150	20150	0
221	20230530	155500	428215000	20150	20150	20150	20150	0
222	20230530	155400	428215000	20150	20150	20150	20150	0
223	20230530	155300	428215000	20150	20150	20150	20150	0
224	20230530	155200	428215000	20150	20150	20150	20150	0
225	20230530	155100	428215000	20150	20150	20150	20150	0
226	20230530	155000	428215000	20150	20150	20150	20150	0
227	20230530	154900	428215000	20150	20150	20150	20150	0
228	20230530	154800	428215000	20150	20150	20150	20150	0
229	20230530	154700	428215000	20150	20150	20150	20150	0
230	20230530	154600	428215000	20150	20150	20150	20150	0
231	20230530	154500	428215000	20150	20150	20150	20150	0
232	20230530	154400	428215000	20150	20150	20150	20150	0
233	20230530	154300	428215000	20150	20150	20150	20150	0
234	20230530	154200	428215000	20150	20150	20150	20150	0
235	20230530	154100	428215000	20150	20150	20150	20150	0
236	20230530	154000	428215000	20150	20150	20150	20150	0
237	20230530	153900	428215000	20150	20150	20150	20150	0
238	20230530	153800	428215000	20150	20150	20150	20150	0
239	20230530	153700	428215000	20150	20150	20150	20150	0
240	20230530	153600	428215000	20150	20150	20150	20150	0
241	20230530	153500	428215000	20150	20150	20150	20150	0
242	20230530	153400	428215000	20150	20150	20150	20150	373
243	20230530	153300	428215000	20150	20150	20150	20150	0
244	20230530	153200	428215000	20150	20150	20150	20150	0
245	20230530	153100	428215000	20150	20150	20150	20150	0
246	20230530	153000	428215000	20150	20150	20150	20150	373
247	20230530	152900	420699050	20100	20100	20100	20100	0
248	20230530	152800	420699050	20100	20100	20100	20100	0
249	20230530	152700	420699050	20100	20100	20100	20100	0
250	20230530	152600	420699050	20100	20100	20100	20100	0
251	20230530	152500	420699050	20100	20100	20100	20100	0
252	20230530	152400	420699050	20100	20100	20100	20100	0
253	20230530	152300	420699050	20100	20100	20100	20100	0
254	20230530	152200	420699050	20100	20100	20100	20100	0
255	20230530	152100	420699050	20100	20100	20100	20100	0
256	20230530	152000	420699050	20100	20100	20100	20100	0
257	20230530	151900	420699050	20100	20100	20100	20100	25
258	20230530	151800	420196550	20100	20100	20100	20100	3
259	20230530	151700	420136250	20050	20100	20100	20050	124
260	20230530	151600	417645300	20100	20050	20100	20050	648
261	20230530	151500	404652850	20100	20100	20100	20100	147
262	20230530	151400	401698150	20150	20150	20150	20150	13
263	20230530	151300	401436200	20150	20150	20150	20150	15
264	20230530	151200	401133950	20150	20150	20150	20150	71
265	20230530	151100	399703300	20150	20150	20150	20150	90
266	20230530	151000	397889800	20100	20100	20100	20100	1
267	20230530	150900	397869700	20100	20100	20100	20100	0
268	20230530	150800	397869700	20100	20100	20100	20100	0
269	20230530	150700	397869700	20100	20100	20100	20100	0
270	20230530	150600	397869700	20100	20100	20100	20100	3
271	20230530	150500	397809400	20100	20100	20100	20100	88
272	20230530	150400	396040600	20100	20100	20100	20100	5
273	20230530	150300	395940100	20100	20100	20100	20100	270
274	20230530	150200	390513100	20100	20100	20100	20100	0
275	20230530	150100	390513100	20100	20100	20100	20100	20
276	20230530	150000	390111100	20100	20100	20100	20100	5
277	20230530	145900	390010600	20050	20050	20050	20050	0
278	20230530	145800	390010600	20050	20050	20050	20050	0
279	20230530	145700	390010600	20050	20050	20050	20050	0
280	20230530	145600	390010600	20050	20050	20050	20050	1
281	20230530	145500	389990550	20050	20050	20050	20050	0
282	20230530	145400	389990550	20050	20050	20050	20050	0
283	20230530	145300	389990550	20050	20050	20050	20050	29
284	20230530	145200	389409100	20100	20100	20100	20100	15
285	20230530	145100	389107600	20100	20100	20100	20100	10
286	20230530	145000	388906600	20100	20100	20100	20100	0
287	20230530	144900	388906600	20100	20100	20100	20100	1
288	20230530	144800	388886500	20100	20100	20100	20100	0
289	20230530	144700	388886500	20100	20100	20100	20100	0
290	20230530	144600	388886500	20100	20100	20100	20100	0
291	20230530	144500	388886500	20100	20100	20100	20100	0
292	20230530	144400	388886500	20100	20100	20100	20100	2
293	20230530	144300	388846300	20050	20050	20050	20050	6
294	20230530	144200	388726000	20050	20050	20050	20050	68
295	20230530	144100	387362600	20100	20100	20100	20100	0
296	20230530	144000	387362600	20100	20100	20100	20100	0
297	20230530	143900	387362600	20100	20100	20100	20100	0
298	20230530	143800	387362600	20100	20100	20100	20100	20
299	20230530	143700	386960600	20100	20100	20100	20100	10
300	20230530	143600	386759600	20100	20100	20100	20100	0
301	20230530	143500	386759600	20100	20100	20100	20100	3
302	20230530	143400	386699300	20100	20100	20100	20100	0
303	20230530	143300	386699300	20100	20100	20100	20100	4
304	20230530	143200	386618900	20100	20100	20100	20100	0
305	20230530	143100	386618900	20100	20100	20100	20100	5
306	20230530	143000	386518400	20100	20100	20100	20100	0
307	20230530	142900	386518400	20100	20100	20100	20100	57
308	20230530	142800	385372700	20150	20150	20150	20150	3
309	20230530	142700	385312250	20100	20100	20100	20100	149
310	20230530	142600	382317350	20100	20100	20100	20100	1
311	20230530	142500	382297250	20100	20100	20100	20100	0
312	20230530	142400	382297250	20100	20100	20100	20100	10
313	20230530	142300	382096250	20100	20100	20100	20100	0
314	20230530	142200	382096250	20100	20100	20100	20100	20
315	20230530	142100	381694250	20100	20100	20100	20100	5
316	20230530	142000	381593750	20100	20100	20100	20100	0
317	20230530	141900	381593750	20100	20100	20100	20100	11
318	20230530	141800	381372650	20050	20050	20050	20050	0
319	20230530	141700	381372650	20050	20050	20050	20050	0
320	20230530	141600	381372650	20050	20050	20050	20050	0
321	20230530	141500	381372650	20050	20050	20050	20050	300
322	20230530	141400	375357650	20050	20050	20050	20050	0
323	20230530	141300	375357650	20050	20050	20050	20050	0
324	20230530	141200	375357650	20050	20050	20050	20050	0
325	20230530	141100	375357650	20050	20050	20050	20050	0
326	20230530	141000	375357650	20050	20050	20050	20050	0
327	20230530	140900	375357650	20050	20050	20050	20050	0
328	20230530	140800	375357650	20050	20050	20050	20050	7
329	20230530	140700	375217300	20050	20050	20050	20050	3
330	20230530	140600	375157150	20050	20050	20050	20050	30
331	20230530	140500	374555650	20050	20050	20050	20050	0
332	20230530	140400	374555650	20050	20050	20050	20050	0
333	20230530	140300	374555650	20050	20050	20050	20050	0
334	20230530	140200	374555650	20050	20050	20050	20050	0
335	20230530	140100	374555650	20050	20050	20050	20050	0
336	20230530	140000	374555650	20050	20050	20050	20050	1
337	20230530	135900	374535600	20100	20100	20100	20100	0
338	20230530	135800	374535600	20100	20100	20100	20100	0
339	20230530	135700	374535600	20100	20100	20100	20100	0
340	20230530	135600	374535600	20100	20100	20100	20100	14
341	20230530	135500	374254200	20100	20050	20100	20050	4
342	20230530	135400	374173850	20100	20100	20100	20100	6
343	20230530	135300	374053250	20100	20100	20100	20100	0
344	20230530	135200	374053250	20100	20100	20100	20100	197
345	20230530	135100	370093550	20150	20150	20150	20150	0
346	20230530	135000	370093550	20150	20150	20150	20150	0
347	20230530	134900	370093550	20150	20150	20150	20150	0
348	20230530	134800	370093550	20150	20150	20150	20150	0
349	20230530	134700	370093550	20150	20150	20150	20150	0
350	20230530	134600	370093550	20150	20150	20150	20150	0
351	20230530	134500	370093550	20150	20150	20150	20150	0
352	20230530	134400	370093550	20150	20150	20150	20150	0
353	20230530	134300	370093550	20150	20150	20150	20150	1
354	20230530	134200	370073400	20150	20150	20150	20150	8
355	20230530	134100	369912200	20150	20100	20150	20100	23
356	20230530	134000	369449750	20100	20100	20100	20100	5
357	20230530	133900	369349250	20150	20150	20150	20150	21
358	20230530	133800	368926100	20100	20100	20100	20100	0
359	20230530	133700	368926100	20100	20100	20100	20100	0
360	20230530	133600	368926100	20100	20100	20100	20100	0
361	20230530	133500	368926100	20100	20100	20100	20100	200
362	20230530	133400	364906100	20100	20100	20100	20100	0
363	20230530	133300	364906100	20100	20100	20100	20100	0
364	20230530	133200	364906100	20100	20100	20100	20100	120
365	20230530	133100	362494100	20050	20100	20100	20050	50
366	20230530	133000	361491250	20150	20050	20150	20050	6
367	20230530	132900	361370850	20050	20050	20050	20050	0
368	20230530	132800	361370850	20050	20050	20050	20050	0
369	20230530	132700	361370850	20050	20050	20050	20050	0
370	20230530	132600	361370850	20050	20050	20050	20050	0
371	20230530	132500	361370850	20050	20050	20050	20050	0
372	20230530	132400	361370850	20050	20150	20150	20050	720
373	20230530	132300	346913400	20200	20200	20200	20200	26
374	20230530	132200	346388200	20150	20150	20150	20150	2
375	20230530	132100	346347900	20150	20150	20150	20150	0
376	20230530	132000	346347900	20150	20150	20150	20150	615
377	20230530	131900	333955650	20150	20150	20150	20150	0
378	20230530	131800	333955650	20150	20100	20150	20100	103
379	20230530	131700	331885200	20150	20100	20150	20100	2
380	20230530	131600	331844950	20150	20150	20150	20150	1
381	20230530	131500	331824800	20150	20100	20150	20100	2
382	20230530	131400	331784550	20100	20100	20100	20100	222
383	20230530	131300	327322350	20150	20150	20150	20150	1
384	20230530	131200	327302200	20150	20150	20150	20150	0
385	20230530	131100	327302200	20150	20150	20150	20150	0
386	20230530	131000	327302200	20150	20150	20150	20150	0
387	20230530	130900	327302200	20150	20150	20150	20150	1
388	20230530	130800	327282050	20100	20100	20100	20100	42
389	20230530	130700	326437850	20100	20100	20100	20100	19
390	20230530	130600	326055950	20100	20100	20100	20100	0
391	20230530	130500	326055950	20100	20100	20100	20100	0
392	20230530	130400	326055950	20100	20150	20150	20100	41
393	20230530	130300	325230600	20150	20150	20150	20150	0
394	20230530	130200	325230600	20150	20150	20150	20150	3
395	20230530	130100	325170150	20100	20100	20100	20100	1
396	20230530	130000	325150050	20100	20150	20150	20100	6
397	20230530	125900	325029400	20150	20150	20150	20150	0
398	20230530	125800	325029400	20150	20150	20150	20150	0
399	20230530	125700	325029400	20150	20150	20150	20150	1
400	20230530	125600	325009250	20150	20150	20150	20150	0
401	20230530	125500	325009250	20150	20150	20150	20150	30
402	20230530	125400	324404750	20150	20150	20150	20150	350
403	20230530	125300	317352250	20150	20150	20150	20150	205
404	20230530	125200	313221500	20150	20150	20150	20150	0
405	20230530	125100	313221500	20150	20150	20150	20150	25
406	20230530	125000	312717750	20100	20100	20100	20100	0
407	20230530	124900	312717750	20100	20100	20100	20100	0
408	20230530	124800	312717750	20100	20100	20100	20100	0
409	20230530	124700	312717750	20100	20100	20100	20100	5
410	20230530	124600	312617250	20100	20100	20100	20100	0
411	20230530	124500	312617250	20100	20100	20100	20100	0
412	20230530	124400	312617250	20100	20100	20100	20100	0
413	20230530	124300	312617250	20100	20100	20100	20100	0
414	20230530	124200	312617250	20100	20100	20100	20100	0
415	20230530	124100	312617250	20100	20100	20100	20100	9
416	20230530	124000	312436350	20100	20100	20100	20100	10
417	20230530	123900	312235350	20100	20100	20100	20100	0
418	20230530	123800	312235350	20100	20100	20100	20100	0
419	20230530	123700	312235350	20100	20100	20100	20100	0
420	20230530	123600	312235350	20100	20100	20100	20100	0
421	20230530	123500	312235350	20100	20100	20100	20100	3
422	20230530	123400	312175050	20100	20100	20100	20100	14
423	20230530	123300	311893650	20100	20100	20100	20100	81
424	20230530	123200	310265550	20150	20150	20150	20150	0
425	20230530	123100	310265550	20150	20150	20150	20150	0
426	20230530	123000	310265550	20150	20150	20150	20150	0
427	20230530	122900	310265550	20150	20150	20150	20150	0
428	20230530	122800	310265550	20150	20150	20150	20150	0
429	20230530	122700	310265550	20150	20150	20150	20150	0
430	20230530	122600	310265550	20150	20150	20150	20150	55
431	20230530	122500	309157300	20150	20150	20150	20150	0
432	20230530	122400	309157300	20150	20150	20150	20150	40
433	20230530	122300	308351300	20100	20100	20100	20100	1
434	20230530	122200	308331200	20100	20100	20100	20100	57
435	20230530	122100	307185500	20150	20150	20150	20150	100
436	20230530	122000	305170500	20100	20100	20100	20100	646
437	20230530	121900	292185900	20100	20050	20100	20050	22
438	20230530	121800	291743900	20050	20050	20050	20050	0
439	20230530	121700	291743900	20050	20050	20050	20050	0
440	20230530	121600	291743900	20050	20050	20050	20050	0
441	20230530	121500	291743900	20050	20050	20050	20050	500
442	20230530	121400	281718900	20100	20100	20100	20100	0
443	20230530	121300	281718900	20100	20100	20100	20100	0
444	20230530	121200	281718900	20100	20100	20100	20100	0
445	20230530	121100	281718900	20100	20100	20100	20100	0
446	20230530	121000	281718900	20100	20100	20100	20100	0
447	20230530	120900	281718900	20100	20100	20100	20100	0
448	20230530	120800	281718900	20100	20100	20100	20100	0
449	20230530	120700	281718900	20100	20100	20100	20100	0
450	20230530	120600	281718900	20100	20100	20100	20100	0
451	20230530	120500	281718900	20100	20100	20100	20100	0
452	20230530	120400	281718900	20100	20100	20100	20100	45
453	20230530	120300	280814400	20100	20100	20100	20100	9
454	20230530	120200	280633500	20100	20100	20100	20100	9
455	20230530	120100	280452600	20100	20050	20100	20050	30
456	20230530	120000	279850700	20100	20100	20100	20100	0
457	20230530	115900	279850700	20100	20100	20100	20100	0
458	20230530	115800	279850700	20100	20100	20100	20100	4
459	20230530	115700	279770300	20100	20050	20100	20050	12
460	20230530	115600	279529150	20050	20050	20050	20050	0
461	20230530	115500	279529150	20050	20050	20050	20050	1
462	20230530	115400	279509100	20100	20100	20100	20100	0
463	20230530	115300	279509100	20100	20100	20100	20100	0
464	20230530	115200	279509100	20100	20100	20100	20100	0
465	20230530	115100	279509100	20100	20100	20100	20100	0
466	20230530	115000	279509100	20100	20100	20100	20100	0
467	20230530	114900	279509100	20100	20100	20100	20100	50
468	20230530	114800	278504100	20100	20100	20100	20100	0
469	20230530	114700	278504100	20100	20100	20100	20100	0
470	20230530	114600	278504100	20100	20100	20100	20100	1
471	20230530	114500	278484000	20000	20050	20100	20000	3339
472	20230530	114400	211633950	20100	20100	20100	20100	0
473	20230530	114300	211633950	20100	20100	20100	20100	4
474	20230530	114200	211553550	20050	20050	20050	20050	50
475	20230530	114100	210551050	20100	20100	20100	20100	6
476	20230530	114000	210430450	20100	20100	20100	20100	0
477	20230530	113900	210430450	20100	20100	20100	20100	0
478	20230530	113800	210430450	20100	20100	20100	20100	25
479	20230530	113700	209927950	20100	20050	20100	20050	91
480	20230530	113600	208099600	20100	20100	20100	20100	0
481	20230530	113500	208099600	20100	20100	20100	20100	0
482	20230530	113400	208099600	20100	20100	20100	20100	5
483	20230530	113300	207999100	20100	20100	20100	20100	0
484	20230530	113200	207999100	20100	20100	20100	20100	5
485	20230530	113100	207898600	20100	20100	20100	20100	1
486	20230530	113000	207878500	20100	20100	20100	20100	0
487	20230530	112900	207878500	20100	20100	20100	20100	1
488	20230530	112800	207858400	20100	20100	20100	20100	0
489	20230530	112700	207858400	20100	20100	20100	20100	0
490	20230530	112600	207858400	20100	20100	20100	20100	45
491	20230530	112500	206953900	20100	20100	20100	20100	0
492	20230530	112400	206953900	20100	20100	20100	20100	1
493	20230530	112300	206933800	20100	20100	20100	20100	6
494	20230530	112200	206813200	20100	20100	20100	20100	17
495	20230530	112100	206471500	20150	20150	20150	20150	0
496	20230530	112000	206471500	20150	20150	20150	20150	8
497	20230530	111900	206310300	20100	20100	20100	20100	0
498	20230530	111800	206310300	20100	20100	20100	20100	0
499	20230530	111700	206310300	20100	20100	20100	20100	0
500	20230530	111600	206310300	20100	20100	20100	20100	0
501	20230530	111500	206310300	20100	20100	20100	20100	0
502	20230530	111400	206310300	20100	20100	20100	20100	0
503	20230530	111300	206310300	20100	20100	20100	20100	0
504	20230530	111200	206310300	20100	20100	20100	20100	0
505	20230530	111100	206310300	20100	20150	20150	20100	90
506	20230530	111000	204500800	20150	20150	20150	20150	0
507	20230530	110900	204500800	20150	20150	20150	20150	0
508	20230530	110800	204500800	20150	20150	20150	20150	0
509	20230530	110700	204500800	20150	20150	20150	20150	0
510	20230530	110600	204500800	20150	20150	20150	20150	0
511	20230530	110500	204500800	20150	20150	20150	20150	247
512	20230530	110400	199523750	20150	20100	20150	20100	171
513	20230530	110300	196086600	20100	20100	20100	20100	2
514	20230530	110200	196046400	20100	20100	20100	20100	0
515	20230530	110100	196046400	20100	20100	20100	20100	0
516	20230530	110000	196046400	20100	20100	20100	20100	2
517	20230530	105900	196006200	20050	20050	20050	20050	1
518	20230530	105800	195986150	20050	20050	20050	20050	0
519	20230530	105700	195986150	20050	20050	20050	20050	0
520	20230530	105600	195986150	20050	20050	20050	20050	10
521	20230530	105500	195785650	20050	20000	20050	20000	8
522	20230530	105400	195625300	20050	20000	20050	20000	20
523	20230530	105300	195224550	20050	20050	20050	20050	178
524	20230530	105200	191655650	20050	20050	20050	20050	27
525	20230530	105100	191114300	20050	20050	20050	20050	0
526	20230530	105000	191114300	20050	20050	20050	20050	0
527	20230530	104900	191114300	20050	20050	20050	20050	100
528	20230530	104800	189109300	20050	20050	20050	20050	3
529	20230530	104700	189049150	20050	20050	20050	20050	0
530	20230530	104600	189049150	20050	20050	20050	20050	0
531	20230530	104500	189049150	20050	20050	20050	20050	0
532	20230530	104400	189049150	20050	20100	20100	20000	316
533	20230530	104300	182715900	20100	20100	20100	20100	155
534	20230530	104200	179600400	20100	20100	20100	20100	2
535	20230530	104100	179560200	20100	20100	20100	20100	0
536	20230530	104000	179560200	20100	20100	20100	20100	0
537	20230530	103900	179560200	20100	20100	20100	20100	0
538	20230530	103800	179560200	20100	20100	20100	20100	0
539	20230530	103700	179560200	20100	20100	20100	20100	0
540	20230530	103600	179560200	20100	20100	20100	20100	11
541	20230530	103500	179339100	20100	20100	20100	20100	0
542	20230530	103400	179339100	20100	20100	20100	20100	10
543	20230530	103300	179138100	20100	20100	20100	20100	0
544	20230530	103200	179138100	20100	20100	20100	20100	50
545	20230530	103100	178133100	20050	20050	20050	20050	120
546	20230530	103000	175727100	20050	20050	20050	20050	328
547	20230530	102900	169150700	20050	20100	20100	20050	2426
548	20230530	102800	120503900	20100	20100	20100	20100	14
549	20230530	102700	120222500	20100	20100	20100	20100	0
550	20230530	102600	120222500	20100	20100	20100	20100	0
551	20230530	102500	120222500	20100	20100	20100	20100	11
552	20230530	102400	120001400	20100	20100	20100	20100	0
553	20230530	102300	120001400	20100	20100	20100	20100	22
554	20230530	102200	119559200	20100	20100	20100	20100	0
555	20230530	102100	119559200	20100	20100	20100	20100	0
556	20230530	102000	119559200	20100	20100	20100	20100	0
557	20230530	101900	119559200	20100	20100	20100	20100	0
558	20230530	101800	119559200	20100	20100	20100	20100	0
559	20230530	101700	119559200	20100	20100	20100	20100	50
560	20230530	101600	118554200	20150	20150	20150	20150	11
561	20230530	101500	118332550	20100	20100	20100	20100	1
562	20230530	101400	118312450	20100	20100	20100	20100	8
563	20230530	101300	118151650	20100	20100	20100	20100	58
564	20230530	101200	116985850	20150	20150	20150	20150	0
565	20230530	101100	116985850	20150	20150	20150	20150	0
566	20230530	101000	116985850	20150	20150	20150	20150	0
567	20230530	100900	116985850	20150	20150	20150	20150	0
568	20230530	100800	116985850	20150	20150	20150	20150	0
569	20230530	100700	116985850	20150	20150	20150	20150	35
570	20230530	100600	116280600	20150	20150	20150	20150	0
571	20230530	100500	116280600	20150	20150	20150	20150	0
572	20230530	100400	116280600	20150	20150	20150	20150	45
573	20230530	100300	115373850	20150	20150	20150	20150	0
574	20230530	100200	115373850	20150	20150	20150	20150	0
575	20230530	100100	115373850	20150	20150	20150	20150	0
576	20230530	100000	115373850	20150	20200	20200	20150	17
577	20230530	095900	115030700	20150	20150	20150	20150	0
578	20230530	095800	115030700	20150	20150	20150	20150	20
579	20230530	095700	114627700	20150	20150	20150	20150	85
580	20230530	095600	112914950	20200	20200	20200	20200	1
581	20230530	095500	112894750	20200	20200	20200	20200	0
582	20230530	095400	112894750	20200	20200	20200	20200	0
583	20230530	095300	112894750	20200	20200	20200	20200	0
584	20230530	095200	112894750	20200	20200	20200	20200	2
585	20230530	095100	112854350	20200	20200	20200	20200	0
586	20230530	095000	112854350	20200	20150	20200	20150	6
587	20230530	094900	112733200	20200	20200	20200	20200	0
588	20230530	094800	112733200	20200	20150	20200	20150	579
589	20230530	094700	101041450	20150	20150	20150	20150	1
590	20230530	094600	101021300	20150	20150	20150	20150	1
591	20230530	094500	101001150	20150	20150	20150	20150	0
592	20230530	094400	101001150	20150	20150	20150	20150	0
593	20230530	094300	101001150	20150	20150	20150	20150	0
594	20230530	094200	101001150	20150	20150	20150	20150	45
595	20230530	094100	100094400	20150	20150	20150	20150	1
596	20230530	094000	100074250	20150	20150	20150	20150	5
597	20230530	093900	99973500	20150	20150	20150	20150	1
598	20230530	093800	99953350	20150	20150	20150	20150	58
599	20230530	093700	98784650	20150	20150	20150	20150	43
600	20230530	093600	97918200	20200	20200	20200	20200	11
601	20230530	093500	97696000	20200	20150	20200	20150	255
602	20230530	093400	92545100	20200	20200	20200	20200	2
603	20230530	093300	92504700	20200	20200	20200	20200	2
604	20230530	093200	92464300	20200	20200	20200	20200	2
605	20230530	093100	92423900	20150	20150	20150	20150	30
606	20230530	093000	91819400	20100	20100	20100	20100	0
607	20230530	092900	91819400	20100	20100	20100	20100	0
608	20230530	092800	91819400	20100	20050	20100	20050	1782
609	20230530	092700	56005700	20100	20100	20100	20100	512
610	20230530	092600	45714500	20100	20100	20100	20100	100
611	20230530	092500	43704500	20150	20150	20150	20150	0
612	20230530	092400	43704500	20150	20150	20150	20150	179
613	20230530	092300	40097650	20150	20150	20150	20150	0
614	20230530	092200	40097650	20150	20150	20150	20150	0
615	20230530	092100	40097650	20150	20150	20150	20150	1
616	20230530	092000	40077500	20150	20150	20150	20150	50
617	20230530	091900	39070000	20200	20200	20200	20200	0
618	20230530	091800	39070000	20200	20150	20200	20150	67
619	20230530	091700	37719700	20150	20150	20150	20150	34
620	20230530	091600	37034600	20150	20150	20150	20150	1
621	20230530	091500	37014450	20100	20100	20100	20100	179
622	20230530	091400	33416550	20150	20150	20150	20150	109
623	20230530	091300	31220200	20200	20200	20200	20200	1
624	20230530	091200	31200000	20200	20200	20200	20200	0
625	20230530	091100	31200000	20200	20200	20200	20200	0
626	20230530	091000	31200000	20200	20200	20200	20200	0
627	20230530	090900	31200000	20200	20200	20200	20200	500
628	20230530	090800	21100000	20200	20200	20200	20200	110
629	20230530	090700	18878000	20150	20150	20150	20150	0
630	20230530	090600	18878000	20150	20150	20150	20150	203
631	20230530	090500	14787550	20100	20100	20100	20100	0
632	20230530	090400	14787550	20100	20100	20100	20100	50
633	20230530	090300	13782550	20100	20200	20200	20100	9
634	20230530	090200	13600850	20150	20150	20150	20150	33
635	20230530	090100	12935900	20250	20250	20250	20250	349
636	20230530	090000	5868650	20250	20150	20250	20150	291