KissMeData/155660/min/candle-20230530.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230530	200200	128826110	4995	4995	4995	4995	443
3	20230530	200100	128826110	4995	4995	4995	4995	0
4	20230530	200000	128826110	4995	4995	4995	4995	0
5	20230530	195900	128826110	4995	4995	4995	4995	0
6	20230530	195800	128826110	4995	4995	4995	4995	0
7	20230530	195700	128826110	4995	4995	4995	4995	0
8	20230530	195600	128826110	4995	4995	4995	4995	0
9	20230530	195500	128826110	4995	4995	4995	4995	0
10	20230530	195400	128826110	4995	4995	4995	4995	0
11	20230530	195300	128826110	4995	4995	4995	4995	0
12	20230530	195200	128826110	4995	4995	4995	4995	0
13	20230530	195100	128826110	4995	4995	4995	4995	0
14	20230530	195000	128826110	4995	4995	4995	4995	0
15	20230530	194900	128826110	4995	4995	4995	4995	0
16	20230530	194800	128826110	4995	4995	4995	4995	0
17	20230530	194700	128826110	4995	4995	4995	4995	0
18	20230530	194600	128826110	4995	4995	4995	4995	0
19	20230530	194500	128826110	4995	4995	4995	4995	0
20	20230530	194400	128826110	4995	4995	4995	4995	0
21	20230530	194300	128826110	4995	4995	4995	4995	0
22	20230530	194200	128826110	4995	4995	4995	4995	0
23	20230530	194100	128826110	4995	4995	4995	4995	0
24	20230530	194000	128826110	4995	4995	4995	4995	0
25	20230530	193900	128826110	4995	4995	4995	4995	0
26	20230530	193800	128826110	4995	4995	4995	4995	0
27	20230530	193700	128826110	4995	4995	4995	4995	0
28	20230530	193600	128826110	4995	4995	4995	4995	0
29	20230530	193500	128826110	4995	4995	4995	4995	0
30	20230530	193400	128826110	4995	4995	4995	4995	0
31	20230530	193300	128826110	4995	4995	4995	4995	0
32	20230530	193200	128826110	4995	4995	4995	4995	443
33	20230530	193100	128826110	4995	4995	4995	4995	0
34	20230530	193000	128826110	4995	4995	4995	4995	0
35	20230530	192900	128826110	4995	4995	4995	4995	0
36	20230530	192800	128826110	4995	4995	4995	4995	0
37	20230530	192700	128826110	4995	4995	4995	4995	0
38	20230530	192600	128826110	4995	4995	4995	4995	0
39	20230530	192500	128826110	4995	4995	4995	4995	0
40	20230530	192400	128826110	4995	4995	4995	4995	0
41	20230530	192300	128826110	4995	4995	4995	4995	0
42	20230530	192200	128826110	4995	4995	4995	4995	0
43	20230530	192100	128826110	4995	4995	4995	4995	0
44	20230530	192000	128826110	4995	4995	4995	4995	0
45	20230530	191900	128826110	4995	4995	4995	4995	0
46	20230530	191800	128826110	4995	4995	4995	4995	0
47	20230530	191700	128826110	4995	4995	4995	4995	0
48	20230530	191600	128826110	4995	4995	4995	4995	0
49	20230530	191500	128826110	4995	4995	4995	4995	0
50	20230530	191400	128826110	4995	4995	4995	4995	0
51	20230530	191300	128826110	4995	4995	4995	4995	0
52	20230530	191200	128826110	4995	4995	4995	4995	0
53	20230530	191100	128826110	4995	4995	4995	4995	0
54	20230530	191000	128826110	4995	4995	4995	4995	0
55	20230530	190900	128826110	4995	4995	4995	4995	0
56	20230530	190800	128826110	4995	4995	4995	4995	0
57	20230530	190700	128826110	4995	4995	4995	4995	0
58	20230530	190600	128826110	4995	4995	4995	4995	0
59	20230530	190500	128826110	4995	4995	4995	4995	0
60	20230530	190400	128826110	4995	4995	4995	4995	0
61	20230530	190300	128826110	4995	4995	4995	4995	0
62	20230530	190200	128826110	4995	4995	4995	4995	443
63	20230530	190100	128826110	4995	4995	4995	4995	0
64	20230530	190000	128826110	4995	4995	4995	4995	0
65	20230530	185900	128826110	4995	4995	4995	4995	0
66	20230530	185800	128826110	4995	4995	4995	4995	0
67	20230530	185700	128826110	4995	4995	4995	4995	0
68	20230530	185600	128826110	4995	4995	4995	4995	0
69	20230530	185500	128826110	4995	4995	4995	4995	0
70	20230530	185400	128826110	4995	4995	4995	4995	0
71	20230530	185300	128826110	4995	4995	4995	4995	0
72	20230530	185200	128826110	4995	4995	4995	4995	0
73	20230530	185100	128826110	4995	4995	4995	4995	0
74	20230530	185000	128826110	4995	4995	4995	4995	0
75	20230530	184900	128826110	4995	4995	4995	4995	0
76	20230530	184800	128826110	4995	4995	4995	4995	0
77	20230530	184700	128826110	4995	4995	4995	4995	0
78	20230530	184600	128826110	4995	4995	4995	4995	0
79	20230530	184500	128826110	4995	4995	4995	4995	0
80	20230530	184400	128826110	4995	4995	4995	4995	0
81	20230530	184300	128826110	4995	4995	4995	4995	0
82	20230530	184200	128826110	4995	4995	4995	4995	0
83	20230530	184100	128826110	4995	4995	4995	4995	0
84	20230530	184000	128826110	4995	4995	4995	4995	0
85	20230530	183900	128826110	4995	4995	4995	4995	0
86	20230530	183800	128826110	4995	4995	4995	4995	0
87	20230530	183700	128826110	4995	4995	4995	4995	0
88	20230530	183600	128826110	4995	4995	4995	4995	0
89	20230530	183500	128826110	4995	4995	4995	4995	0
90	20230530	183400	128826110	4995	4995	4995	4995	0
91	20230530	183300	128826110	4995	4995	4995	4995	0
92	20230530	183200	128826110	4995	4995	4995	4995	443
93	20230530	183100	128826110	4995	4995	4995	4995	0
94	20230530	183000	128826110	4995	4995	4995	4995	0
95	20230530	182900	128826110	4995	4995	4995	4995	0
96	20230530	182800	128826110	4995	4995	4995	4995	0
97	20230530	182700	128826110	4995	4995	4995	4995	0
98	20230530	182600	128826110	4995	4995	4995	4995	0
99	20230530	182500	128826110	4995	4995	4995	4995	0
100	20230530	182400	128826110	4995	4995	4995	4995	0
101	20230530	182300	128826110	4995	4995	4995	4995	0
102	20230530	182200	128826110	4995	4995	4995	4995	0
103	20230530	182100	128826110	4995	4995	4995	4995	0
104	20230530	182000	128826110	4995	4995	4995	4995	0
105	20230530	181900	128826110	4995	4995	4995	4995	0
106	20230530	181800	128826110	4995	4995	4995	4995	0
107	20230530	181700	128826110	4995	4995	4995	4995	0
108	20230530	181600	128826110	4995	4995	4995	4995	0
109	20230530	181500	128826110	4995	4995	4995	4995	0
110	20230530	181400	128826110	4995	4995	4995	4995	0
111	20230530	181300	128826110	4995	4995	4995	4995	0
112	20230530	181200	128826110	4995	4995	4995	4995	0
113	20230530	181100	128826110	4995	4995	4995	4995	0
114	20230530	181000	128826110	4995	4995	4995	4995	0
115	20230530	180900	128826110	4995	4995	4995	4995	0
116	20230530	180800	128826110	4995	4995	4995	4995	0
117	20230530	180700	128826110	4995	4995	4995	4995	0
118	20230530	180600	128826110	4995	4995	4995	4995	0
119	20230530	180500	128826110	4995	4995	4995	4995	0
120	20230530	180400	128826110	4995	4995	4995	4995	0
121	20230530	180300	128826110	4995	4995	4995	4995	0
122	20230530	180200	128826110	4995	4995	4995	4995	443
123	20230530	180100	128826110	4995	4995	4995	4995	0
124	20230530	180000	128826110	4995	4995	4995	4995	0
125	20230530	175900	128826110	4995	4995	4995	4995	0
126	20230530	175800	128826110	4995	4995	4995	4995	0
127	20230530	175700	128826110	4995	4995	4995	4995	0
128	20230530	175600	128826110	4995	4995	4995	4995	0
129	20230530	175500	128826110	4995	4995	4995	4995	0
130	20230530	175400	128826110	4995	4995	4995	4995	0
131	20230530	175300	128826110	4995	4995	4995	4995	0
132	20230530	175200	128826110	4995	4995	4995	4995	0
133	20230530	175100	128826110	4995	4995	4995	4995	0
134	20230530	175000	128826110	4995	4995	4995	4995	0
135	20230530	174900	128826110	4995	4995	4995	4995	0
136	20230530	174800	128826110	4995	4995	4995	4995	0
137	20230530	174700	128826110	4995	4995	4995	4995	0
138	20230530	174600	128826110	4995	4995	4995	4995	0
139	20230530	174500	128826110	4995	4995	4995	4995	0
140	20230530	174400	128826110	4995	4995	4995	4995	0
141	20230530	174300	128826110	4995	4995	4995	4995	0
142	20230530	174200	128826110	4995	4995	4995	4995	0
143	20230530	174100	128826110	4995	4995	4995	4995	0
144	20230530	174000	128826110	4995	4995	4995	4995	0
145	20230530	173900	128826110	4995	4995	4995	4995	0
146	20230530	173800	128826110	4995	4995	4995	4995	0
147	20230530	173700	128826110	4995	4995	4995	4995	0
148	20230530	173600	128826110	4995	4995	4995	4995	0
149	20230530	173500	128826110	4995	4995	4995	4995	0
150	20230530	173400	128826110	4995	4995	4995	4995	0
151	20230530	173300	128826110	4995	4995	4995	4995	0
152	20230530	173200	128826110	4995	4995	4995	4995	443
153	20230530	173100	128826110	4995	4995	4995	4995	0
154	20230530	173000	128826110	4995	4995	4995	4995	0
155	20230530	172900	128826110	4995	4995	4995	4995	0
156	20230530	172800	128826110	4995	4995	4995	4995	0
157	20230530	172700	128826110	4995	4995	4995	4995	0
158	20230530	172600	128826110	4995	4995	4995	4995	0
159	20230530	172500	128826110	4995	4995	4995	4995	0
160	20230530	172400	128826110	4995	4995	4995	4995	0
161	20230530	172300	128826110	4995	4995	4995	4995	0
162	20230530	172200	128826110	4995	4995	4995	4995	0
163	20230530	172100	128826110	4995	4995	4995	4995	0
164	20230530	172000	128826110	4995	4995	4995	4995	0
165	20230530	171900	128826110	4995	4995	4995	4995	0
166	20230530	171800	128826110	4995	4995	4995	4995	0
167	20230530	171700	128826110	4995	4995	4995	4995	0
168	20230530	171600	128826110	4995	4995	4995	4995	0
169	20230530	171500	128826110	4995	4995	4995	4995	0
170	20230530	171400	128826110	4995	4995	4995	4995	0
171	20230530	171300	128826110	4995	4995	4995	4995	0
172	20230530	171200	128826110	4995	4995	4995	4995	0
173	20230530	171100	128826110	4995	4995	4995	4995	0
174	20230530	171000	128826110	4995	4995	4995	4995	0
175	20230530	170900	128826110	4995	4995	4995	4995	0
176	20230530	170800	128826110	4995	4995	4995	4995	0
177	20230530	170700	128826110	4995	4995	4995	4995	0
178	20230530	170600	128826110	4995	4995	4995	4995	0
179	20230530	170500	128826110	4995	4995	4995	4995	0
180	20230530	170400	128826110	4995	4995	4995	4995	0
181	20230530	170300	128826110	4995	4995	4995	4995	0
182	20230530	170200	128826110	4995	4995	4995	4995	443
183	20230530	170100	128826110	4995	4995	4995	4995	0
184	20230530	170000	128826110	4995	4995	4995	4995	0
185	20230530	165900	128826110	4995	4995	4995	4995	0
186	20230530	165800	128826110	4995	4995	4995	4995	0
187	20230530	165700	128826110	4995	4995	4995	4995	0
188	20230530	165600	128826110	4995	4995	4995	4995	0
189	20230530	165500	128826110	4995	4995	4995	4995	0
190	20230530	165400	128826110	4995	4995	4995	4995	0
191	20230530	165300	128826110	4995	4995	4995	4995	0
192	20230530	165200	128826110	4995	4995	4995	4995	0
193	20230530	165100	128826110	4995	4995	4995	4995	0
194	20230530	165000	128826110	4995	4995	4995	4995	0
195	20230530	164900	128826110	4995	4995	4995	4995	0
196	20230530	164800	128826110	4995	4995	4995	4995	0
197	20230530	164700	128826110	4995	4995	4995	4995	0
198	20230530	164600	128826110	4995	4995	4995	4995	0
199	20230530	164500	128826110	4995	4995	4995	4995	0
200	20230530	164400	128826110	4995	4995	4995	4995	0
201	20230530	164300	128826110	4995	4995	4995	4995	0
202	20230530	164200	128826110	4995	4995	4995	4995	0
203	20230530	164100	128826110	4995	4995	4995	4995	0
204	20230530	164000	128826110	4995	4995	4995	4995	0
205	20230530	163900	128826110	4995	4995	4995	4995	0
206	20230530	163800	128826110	4995	4995	4995	4995	0
207	20230530	163700	128826110	4995	4995	4995	4995	0
208	20230530	163600	128826110	4995	4995	4995	4995	0
209	20230530	163500	128826110	4995	4995	4995	4995	0
210	20230530	163400	128826110	4995	4995	4995	4995	0
211	20230530	163300	128826110	4995	4995	4995	4995	0
212	20230530	163200	128826110	4995	4995	4995	4995	443
213	20230530	163100	128826110	4995	4995	4995	4995	0
214	20230530	163000	128826110	4995	4995	4995	4995	0
215	20230530	162900	128826110	4995	4995	4995	4995	0
216	20230530	162800	128826110	4995	4995	4995	4995	0
217	20230530	162700	128826110	4995	4995	4995	4995	0
218	20230530	162600	128826110	4995	4995	4995	4995	0
219	20230530	162500	128826110	4995	4995	4995	4995	0
220	20230530	162400	128826110	4995	4995	4995	4995	0
221	20230530	162300	128826110	4995	4995	4995	4995	0
222	20230530	162200	128826110	4995	4995	4995	4995	0
223	20230530	162100	128826110	4995	4995	4995	4995	0
224	20230530	162000	128826110	4995	4995	4995	4995	0
225	20230530	161900	128826110	4995	4995	4995	4995	0
226	20230530	161800	128826110	4995	4995	4995	4995	0
227	20230530	161700	128826110	4995	4995	4995	4995	0
228	20230530	161600	128826110	4995	4995	4995	4995	0
229	20230530	161500	128826110	4995	4995	4995	4995	0
230	20230530	161400	128826110	4995	4995	4995	4995	0
231	20230530	161300	128826110	4995	4995	4995	4995	0
232	20230530	161200	128826110	4995	4995	4995	4995	0
233	20230530	161100	128826110	4995	4995	4995	4995	0
234	20230530	161000	128826110	4995	4995	4995	4995	0
235	20230530	160900	128826110	4995	4995	4995	4995	0
236	20230530	160800	128826110	4995	4995	4995	4995	0
237	20230530	160700	128826110	4995	4995	4995	4995	0
238	20230530	160600	128826110	4995	4995	4995	4995	0
239	20230530	160500	128826110	4995	4995	4995	4995	0
240	20230530	160400	128826110	4995	4995	4995	4995	0
241	20230530	160300	128826110	4995	4995	4995	4995	0
242	20230530	160200	128826110	4995	4995	4995	4995	443
243	20230530	160100	128826110	4995	4995	4995	4995	0
244	20230530	160000	128826110	4995	4995	4995	4995	0
245	20230530	155900	128826110	4995	4995	4995	4995	0
246	20230530	155800	128826110	4995	4995	4995	4995	0
247	20230530	155700	128826110	4995	4995	4995	4995	0
248	20230530	155600	128826110	4995	4995	4995	4995	0
249	20230530	155500	128826110	4995	4995	4995	4995	0
250	20230530	155400	128826110	4995	4995	4995	4995	0
251	20230530	155300	128826110	4995	4995	4995	4995	0
252	20230530	155200	128826110	4995	4995	4995	4995	0
253	20230530	155100	128826110	4995	4995	4995	4995	0
254	20230530	155000	128826110	4995	4995	4995	4995	0
255	20230530	154900	128826110	4995	4995	4995	4995	0
256	20230530	154800	128826110	4995	4995	4995	4995	0
257	20230530	154700	128826110	4995	4995	4995	4995	0
258	20230530	154600	128826110	4995	4995	4995	4995	0
259	20230530	154500	128826110	4995	4995	4995	4995	0
260	20230530	154400	128826110	4995	4995	4995	4995	0
261	20230530	154300	128826110	4995	4995	4995	4995	0
262	20230530	154200	128826110	4995	4995	4995	4995	0
263	20230530	154100	128826110	4995	4995	4995	4995	0
264	20230530	154000	128826110	4995	4995	4995	4995	0
265	20230530	153900	128826110	4995	4995	4995	4995	0
266	20230530	153800	128826110	4995	4995	4995	4995	0
267	20230530	153700	128826110	4995	4995	4995	4995	0
268	20230530	153600	128826110	4995	4995	4995	4995	0
269	20230530	153500	128826110	4995	4995	4995	4995	0
270	20230530	153400	128826110	4995	4995	4995	4995	0
271	20230530	153300	128826110	4995	4995	4995	4995	0
272	20230530	153200	128826110	4995	4995	4995	4995	443
273	20230530	153100	128826110	4995	4995	4995	4995	0
274	20230530	153000	128826110	4995	4995	4995	4995	443
275	20230530	152900	126613325	4995	4995	4995	4995	0
276	20230530	152800	126613325	4995	4995	4995	4995	0
277	20230530	152700	126613325	4995	4995	4995	4995	0
278	20230530	152600	126613325	4995	4995	4995	4995	0
279	20230530	152500	126613325	4995	4995	4995	4995	0
280	20230530	152400	126613325	4995	4995	4995	4995	0
281	20230530	152300	126613325	4995	4995	4995	4995	0
282	20230530	152200	126613325	4995	4995	4995	4995	0
283	20230530	152100	126613325	4995	4995	4995	4995	0
284	20230530	152000	126613325	4995	4995	4995	4995	0
285	20230530	151900	126613325	4995	4975	4995	4975	13
286	20230530	151800	126548580	4975	4980	4980	4975	222
287	20230530	151700	125443125	4975	4985	4985	4975	128
288	20230530	151600	124805565	4985	4985	4985	4985	7
289	20230530	151500	124770670	4995	4995	4995	4995	1
290	20230530	151400	124765675	4980	4980	4980	4980	0
291	20230530	151300	124765675	4980	4980	4980	4980	28
292	20230530	151200	124626235	4980	4980	4980	4980	0
293	20230530	151100	124626235	4980	4980	4980	4980	5
294	20230530	151000	124601335	4980	4980	4980	4980	0
295	20230530	150900	124601335	4980	4980	4980	4980	0
296	20230530	150800	124601335	4980	4980	4980	4980	0
297	20230530	150700	124601335	4980	4980	4980	4980	0
298	20230530	150600	124601335	4980	4980	4980	4980	0
299	20230530	150500	124601335	4980	4980	4980	4980	20
300	20230530	150400	124501735	4975	4975	4975	4975	0
301	20230530	150300	124501735	4975	4985	4985	4975	936
302	20230530	150200	119840035	4995	4995	4995	4995	0
303	20230530	150100	119840035	4995	4995	4995	4995	0
304	20230530	150000	119840035	4995	4995	4995	4995	0
305	20230530	145900	119840035	4995	4995	4995	4995	0
306	20230530	145800	119840035	4995	4995	4995	4995	0
307	20230530	145700	119840035	4995	4995	4995	4995	0
308	20230530	145600	119840035	4995	4995	4995	4995	0
309	20230530	145500	119840035	4995	4995	4995	4995	0
310	20230530	145400	119840035	4995	4995	4995	4995	0
311	20230530	145300	119840035	4995	4995	4995	4995	0
312	20230530	145200	119840035	4995	4995	4995	4995	1
313	20230530	145100	119835040	4990	4990	4990	4990	349
314	20230530	145000	118093530	4990	4990	4990	4990	1
315	20230530	144900	118088540	4985	4985	4985	4985	0
316	20230530	144800	118088540	4985	4985	4985	4985	0
317	20230530	144700	118088540	4985	4985	4985	4985	0
318	20230530	144600	118088540	4985	4985	4985	4985	0
319	20230530	144500	118088540	4985	4985	4985	4985	0
320	20230530	144400	118088540	4985	4985	4985	4985	0
321	20230530	144300	118088540	4985	4985	4985	4985	0
322	20230530	144200	118088540	4985	4985	4985	4985	0
323	20230530	144100	118088540	4985	4985	4985	4980	246
324	20230530	144000	116862455	4985	4985	4985	4985	100
325	20230530	143900	116363955	4985	4985	4985	4985	0
326	20230530	143800	116363955	4985	4980	4985	4980	22
327	20230530	143700	116254390	4980	4980	4980	4980	0
328	20230530	143600	116254390	4980	4980	4980	4980	0
329	20230530	143500	116254390	4980	4980	4980	4980	0
330	20230530	143400	116254390	4980	4980	4980	4980	349
331	20230530	143300	114516370	4985	4985	4985	4985	93
332	20230530	143200	114052765	4990	4990	4990	4990	0
333	20230530	143100	114052765	4990	4990	4990	4990	100
334	20230530	143000	113553765	4990	4990	4990	4990	0
335	20230530	142900	113553765	4990	4990	4990	4990	0
336	20230530	142800	113553765	4990	4990	4990	4990	0
337	20230530	142700	113553765	4990	4990	4990	4990	0
338	20230530	142600	113553765	4990	4990	4990	4990	0
339	20230530	142500	113553765	4990	4990	4990	4990	0
340	20230530	142400	113553765	4990	4990	4990	4990	0
341	20230530	142300	113553765	4990	4990	4990	4990	0
342	20230530	142200	113553765	4990	4990	4990	4990	0
343	20230530	142100	113553765	4990	4990	4990	4990	0
344	20230530	142000	113553765	4990	4990	4990	4990	0
345	20230530	141900	113553765	4990	4990	4990	4990	0
346	20230530	141800	113553765	4990	4990	4990	4990	0
347	20230530	141700	113553765	4990	4990	4990	4990	3
348	20230530	141600	113538795	4980	4980	4980	4980	1
349	20230530	141500	113533815	4990	4990	4990	4990	0
350	20230530	141400	113533815	4990	4990	4990	4990	0
351	20230530	141300	113533815	4990	4990	4990	4990	0
352	20230530	141200	113533815	4990	4990	4990	4990	0
353	20230530	141100	113533815	4990	4990	4990	4990	0
354	20230530	141000	113533815	4990	4990	4990	4990	1
355	20230530	140900	113528825	4980	4980	4980	4980	0
356	20230530	140800	113528825	4980	4980	4980	4980	0
357	20230530	140700	113528825	4980	4980	4980	4980	0
358	20230530	140600	113528825	4980	4980	4980	4980	312
359	20230530	140500	111975065	4990	4990	4990	4990	0
360	20230530	140400	111975065	4990	4990	4990	4990	0
361	20230530	140300	111975065	4990	4990	4990	4990	0
362	20230530	140200	111975065	4990	4990	4990	4990	0
363	20230530	140100	111975065	4990	4990	4990	4990	1
364	20230530	140000	111970075	4985	4985	4985	4985	14
365	20230530	135900	111900285	4980	4980	4980	4980	0
366	20230530	135800	111900285	4980	4990	4990	4980	3
367	20230530	135700	111885325	4980	4980	4980	4980	19
368	20230530	135600	111790705	4980	4980	4980	4980	0
369	20230530	135500	111790705	4980	4980	4980	4980	146
370	20230530	135400	111063625	4985	4985	4985	4985	100
371	20230530	135300	110565125	4990	4985	4990	4980	1021
372	20230530	135200	105479725	4990	4990	4990	4990	0
373	20230530	135100	105479725	4990	4990	4990	4990	0
374	20230530	135000	105479725	4990	4990	4990	4990	0
375	20230530	134900	105479725	4990	4990	4990	4990	0
376	20230530	134800	105479725	4990	4990	4990	4990	0
377	20230530	134700	105479725	4990	4990	4990	4990	0
378	20230530	134600	105479725	4990	4990	4990	4990	0
379	20230530	134500	105479725	4990	4990	4990	4990	0
380	20230530	134400	105479725	4990	4990	4990	4990	0
381	20230530	134300	105479725	4990	4990	4990	4990	0
382	20230530	134200	105479725	4990	4985	4990	4985	4
383	20230530	134100	105459775	4985	4985	4985	4985	100
384	20230530	134000	104961275	4985	4985	4985	4985	0
385	20230530	133900	104961275	4985	4985	4985	4985	147
386	20230530	133800	104228480	4980	4980	4980	4980	0
387	20230530	133700	104228480	4980	4980	4980	4980	50
388	20230530	133600	103979480	4985	4985	4985	4985	0
389	20230530	133500	103979480	4985	4985	4985	4985	0
390	20230530	133400	103979480	4985	4985	4985	4985	0
391	20230530	133300	103979480	4985	4985	4985	4985	1
392	20230530	133200	103974495	4975	4975	4975	4975	0
393	20230530	133100	103974495	4975	4980	4980	4975	189
394	20230530	133000	103033620	4980	4980	4980	4980	0
395	20230530	132900	103033620	4980	4980	4980	4980	0
396	20230530	132800	103033620	4980	4980	4980	4980	0
397	20230530	132700	103033620	4980	4980	4980	4980	0
398	20230530	132600	103033620	4980	4980	4980	4980	0
399	20230530	132500	103033620	4980	4980	4980	4980	0
400	20230530	132400	103033620	4980	4980	4980	4980	0
401	20230530	132300	103033620	4980	4980	4980	4980	0
402	20230530	132200	103033620	4980	4980	4980	4980	0
403	20230530	132100	103033620	4980	4980	4980	4980	0
404	20230530	132000	103033620	4980	4980	4980	4980	5
405	20230530	131900	103008720	4985	4985	4985	4985	0
406	20230530	131800	103008720	4985	4985	4985	4985	0
407	20230530	131700	103008720	4985	4985	4985	4985	1
408	20230530	131600	103003735	4980	4980	4980	4980	0
409	20230530	131500	103003735	4980	4980	4980	4980	0
410	20230530	131400	103003735	4980	4980	4980	4980	0
411	20230530	131300	103003735	4980	4980	4980	4980	200
412	20230530	131200	102007735	4980	4980	4980	4980	0
413	20230530	131100	102007735	4980	4980	4980	4980	0
414	20230530	131000	102007735	4980	4980	4980	4980	0
415	20230530	130900	102007735	4980	4980	4980	4980	229
416	20230530	130800	100867315	4980	4980	4980	4980	0
417	20230530	130700	100867315	4980	4980	4980	4980	8
418	20230530	130600	100827475	4980	4980	4980	4980	0
419	20230530	130500	100827475	4980	4980	4980	4980	0
420	20230530	130400	100827475	4980	4980	4980	4980	0
421	20230530	130300	100827475	4980	4980	4980	4980	0
422	20230530	130200	100827475	4980	4980	4980	4980	0
423	20230530	130100	100827475	4980	4980	4980	4980	0
424	20230530	130000	100827475	4980	4980	4980	4980	2
425	20230530	125900	100817515	4980	4980	4980	4980	1
426	20230530	125800	100812535	4980	4980	4980	4980	0
427	20230530	125700	100812535	4980	4980	4980	4980	0
428	20230530	125600	100812535	4980	4980	4980	4980	0
429	20230530	125500	100812535	4980	4980	4980	4980	1
430	20230530	125400	100807555	4965	4965	4965	4965	0
431	20230530	125300	100807555	4965	4965	4965	4965	0
432	20230530	125200	100807555	4965	4965	4965	4965	0
433	20230530	125100	100807555	4965	4965	4965	4965	0
434	20230530	125000	100807555	4965	4965	4965	4965	1
435	20230530	124900	100802590	4965	4965	4965	4965	0
436	20230530	124800	100802590	4965	4965	4965	4965	0
437	20230530	124700	100802590	4965	4965	4965	4965	0
438	20230530	124600	100802590	4965	4965	4965	4965	1
439	20230530	124500	100797625	4980	4980	4980	4980	0
440	20230530	124400	100797625	4980	4980	4980	4980	0
441	20230530	124300	100797625	4980	4980	4980	4980	0
442	20230530	124200	100797625	4980	4980	4980	4980	1
443	20230530	124100	100792645	4985	4985	4985	4985	0
444	20230530	124000	100792645	4985	4985	4985	4985	0
445	20230530	123900	100792645	4985	4985	4985	4985	1
446	20230530	123800	100787660	4965	4965	4965	4965	1
447	20230530	123700	100782695	4970	4970	4970	4970	1
448	20230530	123600	100777725	4970	4970	4970	4970	0
449	20230530	123500	100777725	4970	4970	4970	4970	100
450	20230530	123400	100280725	4970	4970	4970	4970	56
451	20230530	123300	100002405	4985	4985	4985	4985	1
452	20230530	123200	99997420	4970	4970	4970	4970	0
453	20230530	123100	99997420	4970	4970	4970	4970	0
454	20230530	123000	99997420	4970	4970	4970	4970	0
455	20230530	122900	99997420	4970	4970	4970	4970	0
456	20230530	122800	99997420	4970	4970	4970	4970	0
457	20230530	122700	99997420	4970	4970	4970	4970	0
458	20230530	122600	99997420	4970	4985	4985	4970	4
459	20230530	122500	99977495	4985	4985	4985	4985	0
460	20230530	122400	99977495	4985	4985	4985	4985	0
461	20230530	122300	99977495	4985	4985	4985	4985	0
462	20230530	122200	99977495	4985	4985	4985	4985	0
463	20230530	122100	99977495	4985	4985	4985	4985	0
464	20230530	122000	99977495	4985	4985	4985	4985	0
465	20230530	121900	99977495	4985	4985	4985	4985	0
466	20230530	121800	99977495	4985	4980	4985	4980	403
467	20230530	121700	97970540	4980	4980	4980	4980	31
468	20230530	121600	97816160	4985	4985	4985	4985	0
469	20230530	121500	97816160	4985	4985	4985	4985	0
470	20230530	121400	97816160	4985	4985	4985	4985	0
471	20230530	121300	97816160	4985	4985	4985	4985	0
472	20230530	121200	97816160	4985	4985	4985	4985	1
473	20230530	121100	97811175	4965	4975	4975	4965	2186
474	20230530	121000	86946680	4985	4975	4985	4975	300
475	20230530	120900	85452920	4975	4970	4975	4970	543
476	20230530	120800	82753210	4975	4975	4975	4975	10
477	20230530	120700	82703460	4970	4970	4970	4970	0
478	20230530	120600	82703460	4970	4970	4970	4970	1
479	20230530	120500	82698490	4980	4980	4980	4980	15
480	20230530	120400	82623790	4970	4970	4970	4970	1
481	20230530	120300	82618820	4980	4980	4980	4980	0
482	20230530	120200	82618820	4980	4980	4980	4980	0
483	20230530	120100	82618820	4980	4980	4980	4980	0
484	20230530	120000	82618820	4980	4980	4980	4980	0
485	20230530	115900	82618820	4980	4970	4980	4970	301
486	20230530	115800	81122840	4980	4980	4980	4980	0
487	20230530	115700	81122840	4980	4980	4980	4980	0
488	20230530	115600	81122840	4980	4980	4980	4980	0
489	20230530	115500	81122840	4980	4980	4980	4980	201
490	20230530	115400	80121860	4980	4980	4980	4980	1
491	20230530	115300	80116880	4970	4970	4970	4970	0
492	20230530	115200	80116880	4970	4970	4970	4970	0
493	20230530	115100	80116880	4970	4970	4970	4970	0
494	20230530	115000	80116880	4970	4970	4970	4970	0
495	20230530	114900	80116880	4970	4970	4970	4970	100
496	20230530	114800	79619880	4970	4970	4970	4970	600
497	20230530	114700	76637880	4985	4985	4985	4985	0
498	20230530	114600	76637880	4985	4985	4985	4985	0
499	20230530	114500	76637880	4985	4985	4985	4985	0
500	20230530	114400	76637880	4985	4980	4985	4980	300
501	20230530	114300	75143490	4985	4985	4985	4985	0
502	20230530	114200	75143490	4985	4985	4985	4985	0
503	20230530	114100	75143490	4985	4985	4985	4985	0
504	20230530	114000	75143490	4985	4985	4985	4985	0
505	20230530	113900	75143490	4985	4970	4985	4970	101
506	20230530	113800	74641505	4985	4985	4985	4985	0
507	20230530	113700	74641505	4985	4985	4985	4985	0
508	20230530	113600	74641505	4985	4985	4985	4985	14
509	20230530	113500	74571715	4985	4985	4985	4985	0
510	20230530	113400	74571715	4985	4980	4985	4980	102
511	20230530	113300	74063700	4980	4980	4980	4980	0
512	20230530	113200	74063700	4980	4980	4980	4980	1
513	20230530	113100	74058720	4980	4980	4980	4980	0
514	20230530	113000	74058720	4980	4980	4980	4975	26
515	20230530	112900	73929335	4970	4970	4970	4970	1
516	20230530	112800	73924365	4980	4980	4980	4980	0
517	20230530	112700	73924365	4980	4980	4980	4980	30
518	20230530	112600	73774965	4980	4980	4980	4980	3
519	20230530	112500	73760025	4970	4970	4970	4970	30
520	20230530	112400	73610925	4970	4970	4970	4970	0
521	20230530	112300	73610925	4970	4970	4970	4970	0
522	20230530	112200	73610925	4970	4970	4970	4970	18
523	20230530	112100	73521465	4970	4980	4980	4970	21
524	20230530	112000	73417075	4970	4970	4970	4970	16
525	20230530	111900	73337555	4970	4970	4970	4970	16
526	20230530	111800	73258035	4970	4970	4970	4970	0
527	20230530	111700	73258035	4970	4970	4970	4970	0
528	20230530	111600	73258035	4970	4970	4970	4970	0
529	20230530	111500	73258035	4970	4970	4970	4970	0
530	20230530	111400	73258035	4970	4970	4970	4970	0
531	20230530	111300	73258035	4970	4970	4970	4970	0
532	20230530	111200	73258035	4970	4975	4975	4970	155
533	20230530	111100	72487680	4980	4980	4980	4980	0
534	20230530	111000	72487680	4980	4980	4980	4980	24
535	20230530	110900	72368160	4980	4980	4980	4980	76
536	20230530	110800	71989680	4980	4980	4980	4980	0
537	20230530	110700	71989680	4980	4980	4980	4980	0
538	20230530	110600	71989680	4980	4980	4980	4980	0
539	20230530	110500	71989680	4980	4980	4980	4980	0
540	20230530	110400	71989680	4980	4980	4980	4980	0
541	20230530	110300	71989680	4980	4980	4980	4980	1
542	20230530	110200	71984700	4970	4970	4970	4970	0
543	20230530	110100	71984700	4970	4970	4970	4970	0
544	20230530	110000	71984700	4970	4970	4970	4970	1
545	20230530	105900	71979730	4985	4985	4985	4985	15
546	20230530	105800	71904955	4985	4985	4985	4985	0
547	20230530	105700	71904955	4985	4985	4985	4985	0
548	20230530	105600	71904955	4985	4985	4985	4985	1
549	20230530	105500	71899970	4985	4985	4985	4985	0
550	20230530	105400	71899970	4985	4985	4985	4985	0
551	20230530	105300	71899970	4985	4985	4985	4985	0
552	20230530	105200	71899970	4985	4985	4985	4985	0
553	20230530	105100	71899970	4985	4985	4985	4985	0
554	20230530	105000	71899970	4985	4985	4985	4985	0
555	20230530	104900	71899970	4985	4985	4985	4985	0
556	20230530	104800	71899970	4985	4980	4985	4980	60
557	20230530	104700	71600985	4980	4980	4980	4980	0
558	20230530	104600	71600985	4980	4980	4980	4980	200
559	20230530	104500	70604985	4980	4980	4980	4980	1
560	20230530	104400	70600005	4970	4970	4970	4970	0
561	20230530	104300	70600005	4970	4970	4970	4970	1
562	20230530	104200	70595035	4980	4980	4980	4980	70
563	20230530	104100	70246435	4980	4980	4980	4980	30
564	20230530	104000	70097035	4975	4975	4975	4975	0
565	20230530	103900	70097035	4975	4975	4975	4975	0
566	20230530	103800	70097035	4975	4975	4975	4975	100
567	20230530	103700	69599535	4975	4975	4975	4975	124
568	20230530	103600	68982635	4975	4975	4975	4975	100
569	20230530	103500	68485135	4975	4975	4975	4975	0
570	20230530	103400	68485135	4975	4975	4975	4975	1
571	20230530	103300	68480160	4990	4990	4990	4990	0
572	20230530	103200	68480160	4990	4990	4990	4990	1
573	20230530	103100	68475170	4975	4975	4975	4975	0
574	20230530	103000	68475170	4975	4975	4975	4975	0
575	20230530	102900	68475170	4975	4975	4975	4975	0
576	20230530	102800	68475170	4975	4975	4975	4975	8
577	20230530	102700	68435370	4990	4990	4990	4990	0
578	20230530	102600	68435370	4990	4990	4990	4990	0
579	20230530	102500	68435370	4990	4980	4990	4975	21
580	20230530	102400	68330865	4990	4990	4990	4990	0
581	20230530	102300	68330865	4990	4990	4990	4990	0
582	20230530	102200	68330865	4990	4975	4990	4975	6
583	20230530	102100	68300940	4990	4990	4990	4990	200
584	20230530	102000	67302940	4990	4990	4990	4990	10
585	20230530	101900	67253040	4990	4990	4990	4990	0
586	20230530	101800	67253040	4990	4990	4990	4990	0
587	20230530	101700	67253040	4990	4990	4990	4990	0
588	20230530	101600	67253040	4990	4990	4990	4990	2
589	20230530	101500	67243060	4980	4980	4980	4980	1
590	20230530	101400	67238080	4980	4980	4990	4980	59
591	20230530	101300	66943860	4980	4980	4980	4980	0
592	20230530	101200	66943860	4980	4980	4980	4980	0
593	20230530	101100	66943860	4980	4980	4980	4980	2
594	20230530	101000	66933900	4990	4990	4990	4990	0
595	20230530	100900	66933900	4990	4990	4990	4990	0
596	20230530	100800	66933900	4990	4990	4990	4990	0
597	20230530	100700	66933900	4990	4990	4990	4990	0
598	20230530	100600	66933900	4990	4990	4990	4990	290
599	20230530	100500	65486800	4990	4990	4990	4990	100
600	20230530	100400	64987800	4990	4990	4990	4990	0
601	20230530	100300	64987800	4990	4990	4990	4990	0
602	20230530	100200	64987800	4990	4990	4990	4990	0
603	20230530	100100	64987800	4990	4990	4990	4990	0
604	20230530	100000	64987800	4990	4990	4990	4990	0
605	20230530	095900	64987800	4990	4990	4990	4990	1
606	20230530	095800	64982810	5000	5000	5000	5000	0
607	20230530	095700	64982810	5000	5000	5000	5000	0
608	20230530	095600	64982810	5000	5000	5000	5000	0
609	20230530	095500	64982810	5000	5000	5000	5000	0
610	20230530	095400	64982810	5000	5000	5000	5000	0
611	20230530	095300	64982810	5000	5000	5000	5000	0
612	20230530	095200	64982810	5000	5000	5000	5000	0
613	20230530	095100	64982810	5000	5000	5000	5000	0
614	20230530	095000	64982810	5000	5000	5000	5000	0
615	20230530	094900	64982810	5000	5000	5000	5000	0
616	20230530	094800	64982810	5000	5000	5000	5000	0
617	20230530	094700	64982810	5000	5000	5000	5000	0
618	20230530	094600	64982810	5000	4985	5000	4985	150
619	20230530	094500	64234370	4985	4980	4985	4980	45
620	20230530	094400	64010260	4985	4985	4985	4985	0
621	20230530	094300	64010260	4985	4985	4985	4985	200
622	20230530	094200	63013260	4985	4985	4985	4985	0
623	20230530	094100	63013260	4985	4985	4985	4985	5
624	20230530	094000	62988335	4980	4980	4980	4980	94
625	20230530	093900	62520215	4980	4980	4980	4980	0
626	20230530	093800	62520215	4980	4980	4980	4980	40
627	20230530	093700	62321015	4985	4985	4985	4985	30
628	20230530	093600	62171465	4985	4985	4985	4985	0
629	20230530	093500	62171465	4985	4980	4985	4980	39
630	20230530	093400	61977180	4985	4985	4985	4985	207
631	20230530	093300	60945285	4985	4985	4985	4985	201
632	20230530	093200	59943300	4985	4985	4985	4985	0
633	20230530	093100	59943300	4985	4985	4985	4985	0
634	20230530	093000	59943300	4985	4985	4985	4985	20
635	20230530	092900	59843600	4985	4985	4985	4985	0
636	20230530	092800	59843600	4985	4985	4985	4985	0
637	20230530	092700	59843600	4985	4985	4985	4985	0
638	20230530	092600	59843600	4985	4985	4985	4985	0
639	20230530	092500	59843600	4985	4985	4985	4985	0
640	20230530	092400	59843600	4985	4985	4985	4985	0
641	20230530	092300	59843600	4985	4985	4985	4985	200
642	20230530	092200	58846600	4985	4985	4985	4985	300
643	20230530	092100	57351100	4985	4985	4985	4985	0
644	20230530	092000	57351100	4985	4985	4985	4985	0
645	20230530	091900	57351100	4985	4985	4985	4985	0
646	20230530	091800	57351100	4985	4985	4985	4985	1
647	20230530	091700	57346115	4980	4980	4980	4980	200
648	20230530	091600	56350115	4990	4990	4990	4990	0
649	20230530	091500	56350115	4990	4990	4990	4990	0
650	20230530	091400	56350115	4990	4990	4990	4990	10
651	20230530	091300	56300215	4990	4990	4990	4990	1
652	20230530	091200	56295225	4960	4960	4960	4960	20
653	20230530	091100	56196025	4960	4960	4960	4960	0
654	20230530	091000	56196025	4960	4960	4960	4960	59
655	20230530	090900	55903385	4960	4960	4960	4960	38
656	20230530	090800	55714905	4965	4965	4965	4965	0
657	20230530	090700	55714905	4965	4965	4965	4965	1
658	20230530	090600	55709940	4980	4990	4990	4980	1757
659	20230530	090500	46954425	5010	5010	5010	5010	0
660	20230530	090400	46954425	5010	5010	5010	5010	0
661	20230530	090300	46954425	5010	5010	5010	5010	0
662	20230530	090200	46954425	5010	4995	5010	4995	7
663	20230530	090100	46919380	4990	4990	4990	4990	1
664	20230530	090000	46914390	4985	4985	4990	4985	9411