KissMeData/335810/min/candle-20230530.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230530	212700	71225490	5820	5820	5820	5820	303
3	20230530	212600	71225490	5820	5820	5820	5820	0
4	20230530	212500	71225490	5820	5820	5820	5820	0
5	20230530	212400	71225490	5820	5820	5820	5820	0
6	20230530	212300	71225490	5820	5820	5820	5820	0
7	20230530	212200	71225490	5820	5820	5820	5820	0
8	20230530	212100	71225490	5820	5820	5820	5820	0
9	20230530	212000	71225490	5820	5820	5820	5820	0
10	20230530	211900	71225490	5820	5820	5820	5820	0
11	20230530	211800	71225490	5820	5820	5820	5820	0
12	20230530	211700	71225490	5820	5820	5820	5820	0
13	20230530	211600	71225490	5820	5820	5820	5820	0
14	20230530	211500	71225490	5820	5820	5820	5820	0
15	20230530	211400	71225490	5820	5820	5820	5820	0
16	20230530	211300	71225490	5820	5820	5820	5820	0
17	20230530	211200	71225490	5820	5820	5820	5820	0
18	20230530	211100	71225490	5820	5820	5820	5820	0
19	20230530	211000	71225490	5820	5820	5820	5820	0
20	20230530	210900	71225490	5820	5820	5820	5820	0
21	20230530	210800	71225490	5820	5820	5820	5820	0
22	20230530	210700	71225490	5820	5820	5820	5820	0
23	20230530	210600	71225490	5820	5820	5820	5820	0
24	20230530	210500	71225490	5820	5820	5820	5820	0
25	20230530	210400	71225490	5820	5820	5820	5820	0
26	20230530	210300	71225490	5820	5820	5820	5820	0
27	20230530	210200	71225490	5820	5820	5820	5820	0
28	20230530	210100	71225490	5820	5820	5820	5820	0
29	20230530	210000	71225490	5820	5820	5820	5820	0
30	20230530	205900	71225490	5820	5820	5820	5820	0
31	20230530	205800	71225490	5820	5820	5820	5820	0
32	20230530	205700	71225490	5820	5820	5820	5820	303
33	20230530	205600	71225490	5820	5820	5820	5820	0
34	20230530	205500	71225490	5820	5820	5820	5820	0
35	20230530	205400	71225490	5820	5820	5820	5820	0
36	20230530	205300	71225490	5820	5820	5820	5820	0
37	20230530	205200	71225490	5820	5820	5820	5820	0
38	20230530	205100	71225490	5820	5820	5820	5820	0
39	20230530	205000	71225490	5820	5820	5820	5820	0
40	20230530	204900	71225490	5820	5820	5820	5820	0
41	20230530	204800	71225490	5820	5820	5820	5820	0
42	20230530	204700	71225490	5820	5820	5820	5820	0
43	20230530	204600	71225490	5820	5820	5820	5820	0
44	20230530	204500	71225490	5820	5820	5820	5820	0
45	20230530	204400	71225490	5820	5820	5820	5820	0
46	20230530	204300	71225490	5820	5820	5820	5820	0
47	20230530	204200	71225490	5820	5820	5820	5820	0
48	20230530	204100	71225490	5820	5820	5820	5820	0
49	20230530	204000	71225490	5820	5820	5820	5820	0
50	20230530	203900	71225490	5820	5820	5820	5820	0
51	20230530	203800	71225490	5820	5820	5820	5820	0
52	20230530	203700	71225490	5820	5820	5820	5820	0
53	20230530	203600	71225490	5820	5820	5820	5820	0
54	20230530	203500	71225490	5820	5820	5820	5820	0
55	20230530	203400	71225490	5820	5820	5820	5820	0
56	20230530	203300	71225490	5820	5820	5820	5820	0
57	20230530	203200	71225490	5820	5820	5820	5820	0
58	20230530	203100	71225490	5820	5820	5820	5820	0
59	20230530	203000	71225490	5820	5820	5820	5820	0
60	20230530	202900	71225490	5820	5820	5820	5820	0
61	20230530	202800	71225490	5820	5820	5820	5820	0
62	20230530	202700	71225490	5820	5820	5820	5820	303
63	20230530	202600	71225490	5820	5820	5820	5820	0
64	20230530	202500	71225490	5820	5820	5820	5820	0
65	20230530	202400	71225490	5820	5820	5820	5820	0
66	20230530	202300	71225490	5820	5820	5820	5820	0
67	20230530	202200	71225490	5820	5820	5820	5820	0
68	20230530	202100	71225490	5820	5820	5820	5820	0
69	20230530	202000	71225490	5820	5820	5820	5820	0
70	20230530	201900	71225490	5820	5820	5820	5820	0
71	20230530	201800	71225490	5820	5820	5820	5820	0
72	20230530	201700	71225490	5820	5820	5820	5820	0
73	20230530	201600	71225490	5820	5820	5820	5820	0
74	20230530	201500	71225490	5820	5820	5820	5820	0
75	20230530	201400	71225490	5820	5820	5820	5820	0
76	20230530	201300	71225490	5820	5820	5820	5820	0
77	20230530	201200	71225490	5820	5820	5820	5820	0
78	20230530	201100	71225490	5820	5820	5820	5820	0
79	20230530	201000	71225490	5820	5820	5820	5820	0
80	20230530	200900	71225490	5820	5820	5820	5820	0
81	20230530	200800	71225490	5820	5820	5820	5820	0
82	20230530	200700	71225490	5820	5820	5820	5820	0
83	20230530	200600	71225490	5820	5820	5820	5820	0
84	20230530	200500	71225490	5820	5820	5820	5820	0
85	20230530	200400	71225490	5820	5820	5820	5820	0
86	20230530	200300	71225490	5820	5820	5820	5820	0
87	20230530	200200	71225490	5820	5820	5820	5820	0
88	20230530	200100	71225490	5820	5820	5820	5820	0
89	20230530	200000	71225490	5820	5820	5820	5820	0
90	20230530	195900	71225490	5820	5820	5820	5820	0
91	20230530	195800	71225490	5820	5820	5820	5820	0
92	20230530	195700	71225490	5820	5820	5820	5820	303
93	20230530	195600	71225490	5820	5820	5820	5820	0
94	20230530	195500	71225490	5820	5820	5820	5820	0
95	20230530	195400	71225490	5820	5820	5820	5820	0
96	20230530	195300	71225490	5820	5820	5820	5820	0
97	20230530	195200	71225490	5820	5820	5820	5820	0
98	20230530	195100	71225490	5820	5820	5820	5820	0
99	20230530	195000	71225490	5820	5820	5820	5820	0
100	20230530	194900	71225490	5820	5820	5820	5820	0
101	20230530	194800	71225490	5820	5820	5820	5820	0
102	20230530	194700	71225490	5820	5820	5820	5820	0
103	20230530	194600	71225490	5820	5820	5820	5820	0
104	20230530	194500	71225490	5820	5820	5820	5820	0
105	20230530	194400	71225490	5820	5820	5820	5820	0
106	20230530	194300	71225490	5820	5820	5820	5820	0
107	20230530	194200	71225490	5820	5820	5820	5820	0
108	20230530	194100	71225490	5820	5820	5820	5820	0
109	20230530	194000	71225490	5820	5820	5820	5820	0
110	20230530	193900	71225490	5820	5820	5820	5820	0
111	20230530	193800	71225490	5820	5820	5820	5820	0
112	20230530	193700	71225490	5820	5820	5820	5820	0
113	20230530	193600	71225490	5820	5820	5820	5820	0
114	20230530	193500	71225490	5820	5820	5820	5820	0
115	20230530	193400	71225490	5820	5820	5820	5820	0
116	20230530	193300	71225490	5820	5820	5820	5820	0
117	20230530	193200	71225490	5820	5820	5820	5820	0
118	20230530	193100	71225490	5820	5820	5820	5820	0
119	20230530	193000	71225490	5820	5820	5820	5820	0
120	20230530	192900	71225490	5820	5820	5820	5820	0
121	20230530	192800	71225490	5820	5820	5820	5820	0
122	20230530	192700	71225490	5820	5820	5820	5820	303
123	20230530	192600	71225490	5820	5820	5820	5820	0
124	20230530	192500	71225490	5820	5820	5820	5820	0
125	20230530	192400	71225490	5820	5820	5820	5820	0
126	20230530	192300	71225490	5820	5820	5820	5820	0
127	20230530	192200	71225490	5820	5820	5820	5820	0
128	20230530	192100	71225490	5820	5820	5820	5820	0
129	20230530	192000	71225490	5820	5820	5820	5820	0
130	20230530	191900	71225490	5820	5820	5820	5820	0
131	20230530	191800	71225490	5820	5820	5820	5820	0
132	20230530	191700	71225490	5820	5820	5820	5820	0
133	20230530	191600	71225490	5820	5820	5820	5820	0
134	20230530	191500	71225490	5820	5820	5820	5820	0
135	20230530	191400	71225490	5820	5820	5820	5820	0
136	20230530	191300	71225490	5820	5820	5820	5820	0
137	20230530	191200	71225490	5820	5820	5820	5820	0
138	20230530	191100	71225490	5820	5820	5820	5820	0
139	20230530	191000	71225490	5820	5820	5820	5820	0
140	20230530	190900	71225490	5820	5820	5820	5820	0
141	20230530	190800	71225490	5820	5820	5820	5820	0
142	20230530	190700	71225490	5820	5820	5820	5820	0
143	20230530	190600	71225490	5820	5820	5820	5820	0
144	20230530	190500	71225490	5820	5820	5820	5820	0
145	20230530	190400	71225490	5820	5820	5820	5820	0
146	20230530	190300	71225490	5820	5820	5820	5820	0
147	20230530	190200	71225490	5820	5820	5820	5820	0
148	20230530	190100	71225490	5820	5820	5820	5820	0
149	20230530	190000	71225490	5820	5820	5820	5820	0
150	20230530	185900	71225490	5820	5820	5820	5820	0
151	20230530	185800	71225490	5820	5820	5820	5820	0
152	20230530	185700	71225490	5820	5820	5820	5820	303
153	20230530	185600	71225490	5820	5820	5820	5820	0
154	20230530	185500	71225490	5820	5820	5820	5820	0
155	20230530	185400	71225490	5820	5820	5820	5820	0
156	20230530	185300	71225490	5820	5820	5820	5820	0
157	20230530	185200	71225490	5820	5820	5820	5820	0
158	20230530	185100	71225490	5820	5820	5820	5820	0
159	20230530	185000	71225490	5820	5820	5820	5820	0
160	20230530	184900	71225490	5820	5820	5820	5820	0
161	20230530	184800	71225490	5820	5820	5820	5820	0
162	20230530	184700	71225490	5820	5820	5820	5820	0
163	20230530	184600	71225490	5820	5820	5820	5820	0
164	20230530	184500	71225490	5820	5820	5820	5820	0
165	20230530	184400	71225490	5820	5820	5820	5820	0
166	20230530	184300	71225490	5820	5820	5820	5820	0
167	20230530	184200	71225490	5820	5820	5820	5820	0
168	20230530	184100	71225490	5820	5820	5820	5820	0
169	20230530	184000	71225490	5820	5820	5820	5820	0
170	20230530	183900	71225490	5820	5820	5820	5820	0
171	20230530	183800	71225490	5820	5820	5820	5820	0
172	20230530	183700	71225490	5820	5820	5820	5820	0
173	20230530	183600	71225490	5820	5820	5820	5820	0
174	20230530	183500	71225490	5820	5820	5820	5820	0
175	20230530	183400	71225490	5820	5820	5820	5820	0
176	20230530	183300	71225490	5820	5820	5820	5820	0
177	20230530	183200	71225490	5820	5820	5820	5820	0
178	20230530	183100	71225490	5820	5820	5820	5820	0
179	20230530	183000	71225490	5820	5820	5820	5820	0
180	20230530	182900	71225490	5820	5820	5820	5820	0
181	20230530	182800	71225490	5820	5820	5820	5820	0
182	20230530	182700	71225490	5820	5820	5820	5820	303
183	20230530	182600	71225490	5820	5820	5820	5820	0
184	20230530	182500	71225490	5820	5820	5820	5820	0
185	20230530	182400	71225490	5820	5820	5820	5820	0
186	20230530	182300	71225490	5820	5820	5820	5820	0
187	20230530	182200	71225490	5820	5820	5820	5820	0
188	20230530	182100	71225490	5820	5820	5820	5820	0
189	20230530	182000	71225490	5820	5820	5820	5820	0
190	20230530	181900	71225490	5820	5820	5820	5820	0
191	20230530	181800	71225490	5820	5820	5820	5820	0
192	20230530	181700	71225490	5820	5820	5820	5820	0
193	20230530	181600	71225490	5820	5820	5820	5820	0
194	20230530	181500	71225490	5820	5820	5820	5820	0
195	20230530	181400	71225490	5820	5820	5820	5820	0
196	20230530	181300	71225490	5820	5820	5820	5820	0
197	20230530	181200	71225490	5820	5820	5820	5820	0
198	20230530	181100	71225490	5820	5820	5820	5820	0
199	20230530	181000	71225490	5820	5820	5820	5820	0
200	20230530	180900	71225490	5820	5820	5820	5820	0
201	20230530	180800	71225490	5820	5820	5820	5820	0
202	20230530	180700	71225490	5820	5820	5820	5820	0
203	20230530	180600	71225490	5820	5820	5820	5820	0
204	20230530	180500	71225490	5820	5820	5820	5820	0
205	20230530	180400	71225490	5820	5820	5820	5820	0
206	20230530	180300	71225490	5820	5820	5820	5820	0
207	20230530	180200	71225490	5820	5820	5820	5820	0
208	20230530	180100	71225490	5820	5820	5820	5820	0
209	20230530	180000	71225490	5820	5820	5820	5820	0
210	20230530	175900	71225490	5820	5820	5820	5820	0
211	20230530	175800	71225490	5820	5820	5820	5820	0
212	20230530	175700	71225490	5820	5820	5820	5820	303
213	20230530	175600	71225490	5820	5820	5820	5820	0
214	20230530	175500	71225490	5820	5820	5820	5820	0
215	20230530	175400	71225490	5820	5820	5820	5820	0
216	20230530	175300	71225490	5820	5820	5820	5820	0
217	20230530	175200	71225490	5820	5820	5820	5820	0
218	20230530	175100	71225490	5820	5820	5820	5820	0
219	20230530	175000	71225490	5820	5820	5820	5820	0
220	20230530	174900	71225490	5820	5820	5820	5820	0
221	20230530	174800	71225490	5820	5820	5820	5820	0
222	20230530	174700	71225490	5820	5820	5820	5820	0
223	20230530	174600	71225490	5820	5820	5820	5820	0
224	20230530	174500	71225490	5820	5820	5820	5820	0
225	20230530	174400	71225490	5820	5820	5820	5820	0
226	20230530	174300	71225490	5820	5820	5820	5820	0
227	20230530	174200	71225490	5820	5820	5820	5820	0
228	20230530	174100	71225490	5820	5820	5820	5820	0
229	20230530	174000	71225490	5820	5820	5820	5820	0
230	20230530	173900	71225490	5820	5820	5820	5820	0
231	20230530	173800	71225490	5820	5820	5820	5820	0
232	20230530	173700	71225490	5820	5820	5820	5820	0
233	20230530	173600	71225490	5820	5820	5820	5820	0
234	20230530	173500	71225490	5820	5820	5820	5820	0
235	20230530	173400	71225490	5820	5820	5820	5820	0
236	20230530	173300	71225490	5820	5820	5820	5820	0
237	20230530	173200	71225490	5820	5820	5820	5820	0
238	20230530	173100	71225490	5820	5820	5820	5820	0
239	20230530	173000	71225490	5820	5820	5820	5820	0
240	20230530	172900	71225490	5820	5820	5820	5820	0
241	20230530	172800	71225490	5820	5820	5820	5820	0
242	20230530	172700	71225490	5820	5820	5820	5820	303
243	20230530	172600	71225490	5820	5820	5820	5820	0
244	20230530	172500	71225490	5820	5820	5820	5820	0
245	20230530	172400	71225490	5820	5820	5820	5820	0
246	20230530	172300	71225490	5820	5820	5820	5820	0
247	20230530	172200	71225490	5820	5820	5820	5820	0
248	20230530	172100	71225490	5820	5820	5820	5820	0
249	20230530	172000	71225490	5820	5820	5820	5820	0
250	20230530	171900	71225490	5820	5820	5820	5820	0
251	20230530	171800	71225490	5820	5820	5820	5820	0
252	20230530	171700	71225490	5820	5820	5820	5820	0
253	20230530	171600	71225490	5820	5820	5820	5820	0
254	20230530	171500	71225490	5820	5820	5820	5820	0
255	20230530	171400	71225490	5820	5820	5820	5820	0
256	20230530	171300	71225490	5820	5820	5820	5820	0
257	20230530	171200	71225490	5820	5820	5820	5820	0
258	20230530	171100	71225490	5820	5820	5820	5820	0
259	20230530	171000	71225490	5820	5820	5820	5820	0
260	20230530	170900	71225490	5820	5820	5820	5820	0
261	20230530	170800	71225490	5820	5820	5820	5820	0
262	20230530	170700	71225490	5820	5820	5820	5820	0
263	20230530	170600	71225490	5820	5820	5820	5820	0
264	20230530	170500	71225490	5820	5820	5820	5820	0
265	20230530	170400	71225490	5820	5820	5820	5820	0
266	20230530	170300	71225490	5820	5820	5820	5820	0
267	20230530	170200	71225490	5820	5820	5820	5820	0
268	20230530	170100	71225490	5820	5820	5820	5820	0
269	20230530	170000	71225490	5820	5820	5820	5820	0
270	20230530	165900	71225490	5820	5820	5820	5820	0
271	20230530	165800	71225490	5820	5820	5820	5820	0
272	20230530	165700	71225490	5820	5820	5820	5820	303
273	20230530	165600	71225490	5820	5820	5820	5820	0
274	20230530	165500	71225490	5820	5820	5820	5820	0
275	20230530	165400	71225490	5820	5820	5820	5820	0
276	20230530	165300	71225490	5820	5820	5820	5820	0
277	20230530	165200	71225490	5820	5820	5820	5820	0
278	20230530	165100	71225490	5820	5820	5820	5820	0
279	20230530	165000	71225490	5820	5820	5820	5820	0
280	20230530	164900	71225490	5820	5820	5820	5820	0
281	20230530	164800	71225490	5820	5820	5820	5820	0
282	20230530	164700	71225490	5820	5820	5820	5820	0
283	20230530	164600	71225490	5820	5820	5820	5820	0
284	20230530	164500	71225490	5820	5820	5820	5820	0
285	20230530	164400	71225490	5820	5820	5820	5820	0
286	20230530	164300	71225490	5820	5820	5820	5820	0
287	20230530	164200	71225490	5820	5820	5820	5820	0
288	20230530	164100	71225490	5820	5820	5820	5820	0
289	20230530	164000	71225490	5820	5820	5820	5820	0
290	20230530	163900	71225490	5820	5820	5820	5820	0
291	20230530	163800	71225490	5820	5820	5820	5820	0
292	20230530	163700	71225490	5820	5820	5820	5820	0
293	20230530	163600	71225490	5820	5820	5820	5820	0
294	20230530	163500	71225490	5820	5820	5820	5820	0
295	20230530	163400	71225490	5820	5820	5820	5820	0
296	20230530	163300	71225490	5820	5820	5820	5820	0
297	20230530	163200	71225490	5820	5820	5820	5820	0
298	20230530	163100	71225490	5820	5820	5820	5820	0
299	20230530	163000	71225490	5820	5820	5820	5820	0
300	20230530	162900	71225490	5820	5820	5820	5820	0
301	20230530	162800	71225490	5820	5820	5820	5820	0
302	20230530	162700	71225490	5820	5820	5820	5820	303
303	20230530	162600	71225490	5820	5820	5820	5820	0
304	20230530	162500	71225490	5820	5820	5820	5820	0
305	20230530	162400	71225490	5820	5820	5820	5820	0
306	20230530	162300	71225490	5820	5820	5820	5820	0
307	20230530	162200	71225490	5820	5820	5820	5820	0
308	20230530	162100	71225490	5820	5820	5820	5820	0
309	20230530	162000	71225490	5820	5820	5820	5820	0
310	20230530	161900	71225490	5820	5820	5820	5820	0
311	20230530	161800	71225490	5820	5820	5820	5820	0
312	20230530	161700	71225490	5820	5820	5820	5820	0
313	20230530	161600	71225490	5820	5820	5820	5820	0
314	20230530	161500	71225490	5820	5820	5820	5820	0
315	20230530	161400	71225490	5820	5820	5820	5820	0
316	20230530	161300	71225490	5820	5820	5820	5820	0
317	20230530	161200	71225490	5820	5820	5820	5820	0
318	20230530	161100	71225490	5820	5820	5820	5820	0
319	20230530	161000	71225490	5820	5820	5820	5820	0
320	20230530	160900	71225490	5820	5820	5820	5820	0
321	20230530	160800	71225490	5820	5820	5820	5820	0
322	20230530	160700	71225490	5820	5820	5820	5820	0
323	20230530	160600	71225490	5820	5820	5820	5820	0
324	20230530	160500	71225490	5820	5820	5820	5820	0
325	20230530	160400	71225490	5820	5820	5820	5820	0
326	20230530	160300	71225490	5820	5820	5820	5820	0
327	20230530	160200	71225490	5820	5820	5820	5820	0
328	20230530	160100	71225490	5820	5820	5820	5820	0
329	20230530	160000	71225490	5820	5820	5820	5820	0
330	20230530	155900	71225490	5820	5820	5820	5820	0
331	20230530	155800	71225490	5820	5820	5820	5820	0
332	20230530	155700	71225490	5820	5820	5820	5820	303
333	20230530	155600	71225490	5820	5820	5820	5820	0
334	20230530	155500	71225490	5820	5820	5820	5820	0
335	20230530	155400	71225490	5820	5820	5820	5820	0
336	20230530	155300	71225490	5820	5820	5820	5820	0
337	20230530	155200	71225490	5820	5820	5820	5820	0
338	20230530	155100	71225490	5820	5820	5820	5820	0
339	20230530	155000	71225490	5820	5820	5820	5820	0
340	20230530	154900	71225490	5820	5820	5820	5820	0
341	20230530	154800	71225490	5820	5820	5820	5820	0
342	20230530	154700	71225490	5820	5820	5820	5820	0
343	20230530	154600	71225490	5820	5820	5820	5820	0
344	20230530	154500	71225490	5820	5820	5820	5820	0
345	20230530	154400	71225490	5820	5820	5820	5820	0
346	20230530	154300	71225490	5820	5820	5820	5820	0
347	20230530	154200	71225490	5820	5820	5820	5820	0
348	20230530	154100	71225490	5820	5820	5820	5820	0
349	20230530	154000	71225490	5820	5820	5820	5820	0
350	20230530	153900	71225490	5820	5820	5820	5820	0
351	20230530	153800	71225490	5820	5820	5820	5820	0
352	20230530	153700	71225490	5820	5820	5820	5820	0
353	20230530	153600	71225490	5820	5820	5820	5820	0
354	20230530	153500	71225490	5820	5820	5820	5820	0
355	20230530	153400	71225490	5820	5820	5820	5820	0
356	20230530	153300	71225490	5820	5820	5820	5820	0
357	20230530	153200	71225490	5820	5820	5820	5820	0
358	20230530	153100	71225490	5820	5820	5820	5820	0
359	20230530	153000	71225490	5820	5820	5820	5820	303
360	20230530	152900	69462030	5810	5810	5810	5810	0
361	20230530	152800	69462030	5810	5810	5810	5810	0
362	20230530	152700	69462030	5810	5810	5810	5810	0
363	20230530	152600	69462030	5810	5810	5810	5810	0
364	20230530	152500	69462030	5810	5810	5810	5810	0
365	20230530	152400	69462030	5810	5810	5810	5810	0
366	20230530	152300	69462030	5810	5810	5810	5810	0
367	20230530	152200	69462030	5810	5810	5810	5810	0
368	20230530	152100	69462030	5810	5810	5810	5810	0
369	20230530	152000	69462030	5810	5810	5810	5810	0
370	20230530	151900	69462030	5810	5810	5810	5810	0
371	20230530	151800	69462030	5810	5830	5830	5810	23
372	20230530	151700	69328340	5840	5830	5840	5830	8
373	20230530	151600	69281630	5800	5800	5800	5800	0
374	20230530	151500	69281630	5800	5800	5800	5800	0
375	20230530	151400	69281630	5800	5800	5800	5800	0
376	20230530	151300	69281630	5800	5800	5800	5800	304
377	20230530	151200	67518430	5810	5810	5810	5810	762
378	20230530	151100	63091210	5840	5840	5840	5840	0
379	20230530	151000	63091210	5840	5840	5840	5840	0
380	20230530	150900	63091210	5840	5840	5840	5840	2
381	20230530	150800	63079530	5810	5810	5810	5810	0
382	20230530	150700	63079530	5810	5830	5830	5810	916
383	20230530	150600	57749990	5830	5830	5830	5830	243
384	20230530	150500	56333300	5830	5830	5830	5830	1
385	20230530	150400	56327470	5830	5840	5840	5830	424
386	20230530	150300	53852350	5840	5840	5840	5840	0
387	20230530	150200	53852350	5840	5840	5840	5840	100
388	20230530	150100	53268350	5860	5860	5860	5860	0
389	20230530	150000	53268350	5860	5860	5860	5860	0
390	20230530	145900	53268350	5860	5860	5860	5860	0
391	20230530	145800	53268350	5860	5860	5860	5860	8
392	20230530	145700	53221470	5860	5860	5860	5860	5
393	20230530	145600	53192170	5860	5860	5860	5860	5
394	20230530	145500	53162870	5860	5860	5860	5860	227
395	20230530	145400	51832650	5860	5860	5860	5860	1
396	20230530	145300	51826790	5850	5850	5850	5850	0
397	20230530	145200	51826790	5850	5850	5850	5850	0
398	20230530	145100	51826790	5850	5840	5850	5840	156
399	20230530	145000	50915550	5850	5850	5850	5850	0
400	20230530	144900	50915550	5850	5840	5850	5840	5
401	20230530	144800	50886340	5840	5840	5840	5840	29
402	20230530	144700	50716980	5840	5840	5840	5840	86
403	20230530	144600	50214740	5840	5850	5850	5840	719
404	20230530	144500	46012730	5860	5860	5860	5860	0
405	20230530	144400	46012730	5860	5860	5860	5860	0
406	20230530	144300	46012730	5860	5860	5860	5860	1
407	20230530	144200	46006870	5850	5850	5850	5850	0
408	20230530	144100	46006870	5850	5850	5850	5850	0
409	20230530	144000	46006870	5850	5850	5850	5850	0
410	20230530	143900	46006870	5850	5850	5850	5850	0
411	20230530	143800	46006870	5850	5840	5850	5840	21
412	20230530	143700	45884220	5840	5840	5840	5840	0
413	20230530	143600	45884220	5840	5840	5840	5840	484
414	20230530	143500	43057660	5840	5840	5840	5840	0
415	20230530	143400	43057660	5840	5840	5840	5840	0
416	20230530	143300	43057660	5840	5840	5840	5840	9
417	20230530	143200	43005100	5840	5850	5850	5830	203
418	20230530	143100	41820530	5850	5850	5850	5850	51
419	20230530	143000	41522180	5830	5830	5830	5830	2
420	20230530	142900	41510520	5830	5830	5840	5830	10
421	20230530	142800	41452140	5830	5830	5830	5830	0
422	20230530	142700	41452140	5830	5830	5830	5830	0
423	20230530	142600	41452140	5830	5830	5830	5830	0
424	20230530	142500	41452140	5830	5830	5830	5830	0
425	20230530	142400	41452140	5830	5830	5830	5830	0
426	20230530	142300	41452140	5830	5830	5830	5830	0
427	20230530	142200	41452140	5830	5830	5830	5830	1
428	20230530	142100	41446310	5830	5830	5830	5830	1
429	20230530	142000	41440480	5830	5830	5830	5830	0
430	20230530	141900	41440480	5830	5830	5830	5830	0
431	20230530	141800	41440480	5830	5830	5830	5830	0
432	20230530	141700	41440480	5830	5800	5830	5800	10
433	20230530	141600	41382330	5800	5800	5800	5800	339
434	20230530	141500	39416130	5800	5800	5800	5800	0
435	20230530	141400	39416130	5800	5800	5800	5800	1
436	20230530	141300	39410330	5790	5790	5790	5790	0
437	20230530	141200	39410330	5790	5790	5790	5790	0
438	20230530	141100	39410330	5790	5790	5790	5790	0
439	20230530	141000	39410330	5790	5790	5790	5790	0
440	20230530	140900	39410330	5790	5790	5790	5790	0
441	20230530	140800	39410330	5790	5790	5790	5790	1
442	20230530	140700	39404540	5770	5770	5770	5770	0
443	20230530	140600	39404540	5770	5770	5770	5770	0
444	20230530	140500	39404540	5770	5770	5770	5770	0
445	20230530	140400	39404540	5770	5770	5770	5770	0
446	20230530	140300	39404540	5770	5770	5770	5770	0
447	20230530	140200	39404540	5770	5770	5770	5770	0
448	20230530	140100	39404540	5770	5770	5770	5770	0
449	20230530	140000	39404540	5770	5770	5770	5770	0
450	20230530	135900	39404540	5770	5770	5770	5770	0
451	20230530	135800	39404540	5770	5770	5770	5770	0
452	20230530	135700	39404540	5770	5770	5770	5770	0
453	20230530	135600	39404540	5770	5770	5770	5770	0
454	20230530	135500	39404540	5770	5770	5770	5770	0
455	20230530	135400	39404540	5770	5770	5770	5770	1
456	20230530	135300	39398770	5770	5770	5770	5770	5
457	20230530	135200	39369920	5760	5760	5760	5760	347
458	20230530	135100	37371200	5740	5740	5740	5740	0
459	20230530	135000	37371200	5740	5740	5740	5740	0
460	20230530	134900	37371200	5740	5740	5740	5740	0
461	20230530	134800	37371200	5740	5740	5740	5740	0
462	20230530	134700	37371200	5740	5740	5740	5740	0
463	20230530	134600	37371200	5740	5740	5740	5740	0
464	20230530	134500	37371200	5740	5740	5740	5740	0
465	20230530	134400	37371200	5740	5740	5740	5740	0
466	20230530	134300	37371200	5740	5740	5740	5740	0
467	20230530	134200	37371200	5740	5740	5740	5740	0
468	20230530	134100	37371200	5740	5740	5740	5740	0
469	20230530	134000	37371200	5740	5740	5740	5740	0
470	20230530	133900	37371200	5740	5740	5740	5740	0
471	20230530	133800	37371200	5740	5750	5750	5740	1000
472	20230530	133700	31630700	5740	5740	5740	5740	0
473	20230530	133600	31630700	5740	5740	5740	5740	0
474	20230530	133500	31630700	5740	5740	5740	5740	0
475	20230530	133400	31630700	5740	5770	5770	5740	1000
476	20230530	133300	25880880	5790	5790	5790	5790	0
477	20230530	133200	25880880	5790	5790	5790	5790	0
478	20230530	133100	25880880	5790	5790	5790	5790	0
479	20230530	133000	25880880	5790	5790	5790	5790	0
480	20230530	132900	25880880	5790	5790	5790	5790	0
481	20230530	132800	25880880	5790	5790	5790	5790	0
482	20230530	132700	25880880	5790	5790	5790	5790	0
483	20230530	132600	25880880	5790	5790	5790	5790	0
484	20230530	132500	25880880	5790	5790	5790	5790	0
485	20230530	132400	25880880	5790	5790	5790	5790	0
486	20230530	132300	25880880	5790	5790	5790	5790	0
487	20230530	132200	25880880	5790	5790	5790	5790	0
488	20230530	132100	25880880	5790	5790	5790	5790	0
489	20230530	132000	25880880	5790	5790	5790	5790	0
490	20230530	131900	25880880	5790	5790	5790	5790	0
491	20230530	131800	25880880	5790	5790	5790	5790	0
492	20230530	131700	25880880	5790	5790	5790	5790	0
493	20230530	131600	25880880	5790	5790	5790	5790	0
494	20230530	131500	25880880	5790	5790	5790	5790	0
495	20230530	131400	25880880	5790	5790	5790	5790	0
496	20230530	131300	25880880	5790	5790	5790	5790	0
497	20230530	131200	25880880	5790	5790	5790	5790	0
498	20230530	131100	25880880	5790	5790	5790	5790	0
499	20230530	131000	25880880	5790	5790	5790	5790	1
500	20230530	130900	25875090	5860	5780	5860	5780	500
501	20230530	130800	22978900	5780	5780	5780	5780	0
502	20230530	130700	22978900	5780	5780	5780	5780	0
503	20230530	130600	22978900	5780	5780	5780	5780	0
504	20230530	130500	22978900	5780	5780	5780	5780	0
505	20230530	130400	22978900	5780	5780	5780	5780	0
506	20230530	130300	22978900	5780	5780	5780	5780	0
507	20230530	130200	22978900	5780	5780	5780	5780	0
508	20230530	130100	22978900	5780	5780	5780	5780	0
509	20230530	130000	22978900	5780	5780	5780	5780	0
510	20230530	125900	22978900	5780	5780	5780	5780	0
511	20230530	125800	22978900	5780	5780	5780	5780	0
512	20230530	125700	22978900	5780	5780	5780	5780	0
513	20230530	125600	22978900	5780	5780	5780	5780	0
514	20230530	125500	22978900	5780	5780	5780	5780	0
515	20230530	125400	22978900	5780	5780	5780	5780	1
516	20230530	125300	22973120	5760	5760	5760	5760	0
517	20230530	125200	22973120	5760	5760	5760	5760	0
518	20230530	125100	22973120	5760	5760	5760	5760	0
519	20230530	125000	22973120	5760	5760	5760	5760	0
520	20230530	124900	22973120	5760	5760	5760	5760	0
521	20230530	124800	22973120	5760	5760	5760	5760	0
522	20230530	124700	22973120	5760	5790	5790	5750	1148
523	20230530	124600	16350340	5800	5800	5800	5800	0
524	20230530	124500	16350340	5800	5800	5800	5800	0
525	20230530	124400	16350340	5800	5800	5800	5800	0
526	20230530	124300	16350340	5800	5800	5800	5800	0
527	20230530	124200	16350340	5800	5800	5800	5800	1
528	20230530	124100	16344540	5800	5800	5800	5800	1
529	20230530	124000	16338740	5790	5790	5790	5790	0
530	20230530	123900	16338740	5790	5790	5790	5790	0
531	20230530	123800	16338740	5790	5790	5790	5790	1
532	20230530	123700	16332950	5790	5790	5790	5790	1
533	20230530	123600	16327160	5790	5800	5800	5790	51
534	20230530	123500	16031370	5790	5790	5790	5790	0
535	20230530	123400	16031370	5790	5790	5790	5790	0
536	20230530	123300	16031370	5790	5790	5790	5790	0
537	20230530	123200	16031370	5790	5790	5790	5790	0
538	20230530	123100	16031370	5790	5790	5790	5790	0
539	20230530	123000	16031370	5790	5790	5790	5790	0
540	20230530	122900	16031370	5790	5790	5790	5790	0
541	20230530	122800	16031370	5790	5790	5790	5790	0
542	20230530	122700	16031370	5790	5790	5790	5790	0
543	20230530	122600	16031370	5790	5790	5790	5790	0
544	20230530	122500	16031370	5790	5790	5790	5790	0
545	20230530	122400	16031370	5790	5790	5790	5790	0
546	20230530	122300	16031370	5790	5790	5790	5790	0
547	20230530	122200	16031370	5790	5790	5790	5790	0
548	20230530	122100	16031370	5790	5790	5790	5790	0
549	20230530	122000	16031370	5790	5790	5790	5790	0
550	20230530	121900	16031370	5790	5790	5790	5790	0
551	20230530	121800	16031370	5790	5790	5790	5790	0
552	20230530	121700	16031370	5790	5790	5790	5790	0
553	20230530	121600	16031370	5790	5790	5790	5790	0
554	20230530	121500	16031370	5790	5790	5790	5790	0
555	20230530	121400	16031370	5790	5790	5790	5790	0
556	20230530	121300	16031370	5790	5790	5790	5790	13
557	20230530	121200	15956100	5790	5790	5790	5790	0
558	20230530	121100	15956100	5790	5790	5790	5790	0
559	20230530	121000	15956100	5790	5790	5790	5790	0
560	20230530	120900	15956100	5790	5790	5790	5790	0
561	20230530	120800	15956100	5790	5790	5790	5790	0
562	20230530	120700	15956100	5790	5790	5790	5790	0
563	20230530	120600	15956100	5790	5790	5790	5790	0
564	20230530	120500	15956100	5790	5790	5790	5790	0
565	20230530	120400	15956100	5790	5790	5790	5790	0
566	20230530	120300	15956100	5790	5790	5790	5790	0
567	20230530	120200	15956100	5790	5790	5790	5790	0
568	20230530	120100	15956100	5790	5790	5790	5790	0
569	20230530	120000	15956100	5790	5790	5790	5790	199
570	20230530	115900	14803890	5800	5800	5800	5800	0
571	20230530	115800	14803890	5800	5800	5800	5800	0
572	20230530	115700	14803890	5800	5800	5800	5800	0
573	20230530	115600	14803890	5800	5800	5800	5800	0
574	20230530	115500	14803890	5800	5800	5800	5800	0
575	20230530	115400	14803890	5800	5800	5800	5800	0
576	20230530	115300	14803890	5800	5800	5800	5800	0
577	20230530	115200	14803890	5800	5800	5800	5800	0
578	20230530	115100	14803890	5800	5800	5800	5800	2
579	20230530	115000	14792290	5790	5790	5790	5790	0
580	20230530	114900	14792290	5790	5790	5790	5790	0
581	20230530	114800	14792290	5790	5790	5790	5790	0
582	20230530	114700	14792290	5790	5790	5790	5790	0
583	20230530	114600	14792290	5790	5790	5790	5790	0
584	20230530	114500	14792290	5790	5790	5790	5790	0
585	20230530	114400	14792290	5790	5810	5810	5790	228
586	20230530	114300	13471190	5810	5810	5810	5810	0
587	20230530	114200	13471190	5810	5810	5810	5810	0
588	20230530	114100	13471190	5810	5810	5810	5810	0
589	20230530	114000	13471190	5810	5810	5810	5810	0
590	20230530	113900	13471190	5810	5810	5810	5810	0
591	20230530	113800	13471190	5810	5810	5810	5810	6
592	20230530	113700	13436330	5800	5800	5800	5800	0
593	20230530	113600	13436330	5800	5800	5800	5800	0
594	20230530	113500	13436330	5800	5800	5800	5800	0
595	20230530	113400	13436330	5800	5820	5820	5800	90
596	20230530	113300	12914270	5830	5830	5830	5830	0
597	20230530	113200	12914270	5830	5830	5830	5830	0
598	20230530	113100	12914270	5830	5830	5830	5830	0
599	20230530	113000	12914270	5830	5830	5830	5830	0
600	20230530	112900	12914270	5830	5830	5830	5830	0
601	20230530	112800	12914270	5830	5830	5830	5830	0
602	20230530	112700	12914270	5830	5830	5830	5830	0
603	20230530	112600	12914270	5830	5830	5830	5830	0
604	20230530	112500	12914270	5830	5830	5830	5830	0
605	20230530	112400	12914270	5830	5830	5830	5830	0
606	20230530	112300	12914270	5830	5830	5830	5830	0
607	20230530	112200	12914270	5830	5830	5830	5830	0
608	20230530	112100	12914270	5830	5830	5830	5830	0
609	20230530	112000	12914270	5830	5830	5830	5830	0
610	20230530	111900	12914270	5830	5830	5830	5830	0
611	20230530	111800	12914270	5830	5830	5830	5830	0
612	20230530	111700	12914270	5830	5830	5830	5830	0
613	20230530	111600	12914270	5830	5830	5830	5830	0
614	20230530	111500	12914270	5830	5830	5830	5830	0
615	20230530	111400	12914270	5830	5830	5830	5830	0
616	20230530	111300	12914270	5830	5830	5830	5830	0
617	20230530	111200	12914270	5830	5830	5830	5830	0
618	20230530	111100	12914270	5830	5830	5830	5830	0
619	20230530	111000	12914270	5830	5830	5830	5830	1
620	20230530	110900	12908440	5810	5810	5810	5810	0
621	20230530	110800	12908440	5810	5810	5870	5810	538
622	20230530	110700	9762400	5870	5830	5870	5810	12
623	20230530	110600	9692300	5870	5810	5870	5810	7
624	20230530	110500	9651460	5870	5800	5870	5800	6
625	20230530	110400	9616440	5860	5800	5860	5800	30
626	20230530	110300	9441160	5820	5820	5820	5820	0
627	20230530	110200	9441160	5820	5820	5820	5820	0
628	20230530	110100	9441160	5820	5820	5820	5820	0
629	20230530	110000	9441160	5820	5800	5820	5800	2
630	20230530	105900	9429540	5800	5800	5800	5800	1
631	20230530	105800	9423740	5800	5800	5800	5800	0
632	20230530	105700	9423740	5800	5780	5800	5780	2
633	20230530	105600	9412160	5780	5780	5780	5780	0
634	20230530	105500	9412160	5780	5780	5780	5780	0
635	20230530	105400	9412160	5780	5780	5780	5780	1
636	20230530	105300	9406380	5780	5780	5780	5780	2
637	20230530	105200	9394820	5760	5760	5760	5760	0
638	20230530	105100	9394820	5760	5760	5760	5760	0
639	20230530	105000	9394820	5760	5760	5760	5760	0
640	20230530	104900	9394820	5760	5760	5760	5760	0
641	20230530	104800	9394820	5760	5760	5760	5760	0
642	20230530	104700	9394820	5760	5760	5760	5760	0
643	20230530	104600	9394820	5760	5760	5760	5760	0
644	20230530	104500	9394820	5760	5760	5760	5760	0
645	20230530	104400	9394820	5760	5760	5760	5760	0
646	20230530	104300	9394820	5760	5760	5760	5760	0
647	20230530	104200	9394820	5760	5760	5760	5760	0
648	20230530	104100	9394820	5760	5760	5760	5760	0
649	20230530	104000	9394820	5760	5760	5760	5760	0
650	20230530	103900	9394820	5760	5760	5760	5760	0
651	20230530	103800	9394820	5760	5760	5760	5760	0
652	20230530	103700	9394820	5760	5760	5760	5760	0
653	20230530	103600	9394820	5760	5760	5760	5760	0
654	20230530	103500	9394820	5760	5760	5760	5760	0
655	20230530	103400	9394820	5760	5760	5760	5760	575
656	20230530	103300	6082820	5770	5770	5770	5770	0
657	20230530	103200	6082820	5770	5770	5770	5770	0
658	20230530	103100	6082820	5770	5770	5770	5770	0
659	20230530	103000	6082820	5770	5770	5770	5770	0
660	20230530	102900	6082820	5770	5770	5770	5770	0
661	20230530	102800	6082820	5770	5770	5770	5770	0
662	20230530	102700	6082820	5770	5770	5770	5770	0
663	20230530	102600	6082820	5770	5770	5770	5770	0
664	20230530	102500	6082820	5770	5770	5770	5770	0
665	20230530	102400	6082820	5770	5770	5770	5770	0
666	20230530	102300	6082820	5770	5770	5770	5770	0
667	20230530	102200	6082820	5770	5770	5770	5770	0
668	20230530	102100	6082820	5770	5770	5770	5770	0
669	20230530	102000	6082820	5770	5770	5770	5770	0
670	20230530	101900	6082820	5770	5770	5770	5770	0
671	20230530	101800	6082820	5770	5770	5770	5770	0
672	20230530	101700	6082820	5770	5770	5770	5770	0
673	20230530	101600	6082820	5770	5770	5770	5770	242
674	20230530	101500	4686480	5770	5770	5770	5770	0
675	20230530	101400	4686480	5770	5770	5770	5770	0
676	20230530	101300	4686480	5770	5770	5770	5770	0
677	20230530	101200	4686480	5770	5770	5770	5770	0
678	20230530	101100	4686480	5770	5770	5770	5770	0
679	20230530	101000	4686480	5770	5770	5770	5770	0
680	20230530	100900	4686480	5770	5770	5770	5770	65
681	20230530	100800	4311430	5790	5790	5790	5790	0
682	20230530	100700	4311430	5790	5790	5790	5790	0
683	20230530	100600	4311430	5790	5790	5790	5790	0
684	20230530	100500	4311430	5790	5790	5790	5790	0
685	20230530	100400	4311430	5790	5790	5790	5790	0
686	20230530	100300	4311430	5790	5790	5790	5790	0
687	20230530	100200	4311430	5790	5790	5790	5790	0
688	20230530	100100	4311430	5790	5790	5790	5790	0
689	20230530	100000	4311430	5790	5790	5790	5790	1
690	20230530	095900	4305640	5790	5790	5790	5790	0
691	20230530	095800	4305640	5790	5790	5790	5790	0
692	20230530	095700	4305640	5790	5790	5790	5790	0
693	20230530	095600	4305640	5790	5790	5790	5790	0
694	20230530	095500	4305640	5790	5790	5790	5790	1
695	20230530	095400	4299850	5790	5790	5790	5790	1
696	20230530	095300	4294060	5770	5770	5770	5770	91
697	20230530	095200	3768990	5790	5790	5790	5790	2
698	20230530	095100	3757410	5790	5790	5790	5790	2
699	20230530	095000	3745830	5790	5790	5790	5790	3
700	20230530	094900	3728460	5790	5790	5790	5790	0
701	20230530	094800	3728460	5790	5790	5790	5790	0
702	20230530	094700	3728460	5790	5790	5790	5790	2
703	20230530	094600	3716880	5790	5790	5790	5790	0
704	20230530	094500	3716880	5790	5790	5790	5790	0
705	20230530	094400	3716880	5790	5790	5790	5790	0
706	20230530	094300	3716880	5790	5790	5790	5790	0
707	20230530	094200	3716880	5790	5790	5790	5790	0
708	20230530	094100	3716880	5790	5790	5790	5790	0
709	20230530	094000	3716880	5790	5790	5790	5790	1
710	20230530	093900	3711090	5790	5790	5790	5790	0
711	20230530	093800	3711090	5790	5790	5790	5790	0
712	20230530	093700	3711090	5790	5790	5790	5790	5
713	20230530	093600	3682140	5790	5790	5790	5790	1
714	20230530	093500	3676350	5790	5790	5790	5790	2
715	20230530	093400	3664770	5790	5790	5790	5790	0
716	20230530	093300	3664770	5790	5790	5790	5780	12
717	20230530	093200	3595370	5800	5800	5800	5800	2
718	20230530	093100	3583770	5800	5800	5800	5800	0
719	20230530	093000	3583770	5800	5800	5800	5800	0
720	20230530	092900	3583770	5800	5800	5800	5800	0
721	20230530	092800	3583770	5800	5800	5800	5800	0
722	20230530	092700	3583770	5800	5800	5800	5800	2
723	20230530	092600	3572170	5790	5790	5790	5790	2
724	20230530	092500	3560590	5790	5760	5800	5760	27
725	20230530	092400	3404460	5760	5760	5760	5760	7
726	20230530	092300	3364140	5760	5750	5760	5750	27
727	20230530	092200	3208700	5730	5730	5730	5730	0
728	20230530	092100	3208700	5730	5730	5730	5730	0
729	20230530	092000	3208700	5730	5730	5730	5730	0
730	20230530	091900	3208700	5730	5730	5730	5730	0
731	20230530	091800	3208700	5730	5750	5750	5730	100
732	20230530	091700	2635010	5750	5750	5750	5750	150
733	20230530	091600	1772510	5770	5770	5770	5770	0
734	20230530	091500	1772510	5770	5770	5770	5770	1
735	20230530	091400	1766740	5770	5770	5770	5770	2
736	20230530	091300	1755200	5750	5750	5750	5750	41
737	20230530	091200	1519450	5760	5760	5760	5760	0
738	20230530	091100	1519450	5760	5760	5760	5760	4
739	20230530	091000	1496410	5760	5760	5760	5760	0
740	20230530	090900	1496410	5760	5760	5760	5760	100
741	20230530	090800	920410	5770	5780	5780	5770	19
742	20230530	090700	810770	5770	5770	5770	5770	1
743	20230530	090600	805000	5750	5750	5750	5750	0
744	20230530	090500	805000	5750	5750	5750	5750	0
745	20230530	090400	805000	5750	5750	5750	5750	0
746	20230530	090300	805000	5750	5750	5750	5750	0
747	20230530	090200	805000	5750	5750	5750	5750	0
748	20230530	090100	805000	5750	5750	5750	5750	0
749	20230530	090000	805000	5750	5750	5750	5750	140