KissMeData/001500/min/candle-20230530.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230530	185100	201684030	8940	8940	8940	8940	2316
3	20230530	185000	201684030	8940	8940	8940	8940	0
4	20230530	184900	201684030	8940	8940	8940	8940	0
5	20230530	184800	201684030	8940	8940	8940	8940	0
6	20230530	184700	201684030	8940	8940	8940	8940	0
7	20230530	184600	201684030	8940	8940	8940	8940	0
8	20230530	184500	201684030	8940	8940	8940	8940	0
9	20230530	184400	201684030	8940	8940	8940	8940	0
10	20230530	184300	201684030	8940	8940	8940	8940	0
11	20230530	184200	201684030	8940	8940	8940	8940	0
12	20230530	184100	201684030	8940	8940	8940	8940	0
13	20230530	184000	201684030	8940	8940	8940	8940	0
14	20230530	183900	201684030	8940	8940	8940	8940	0
15	20230530	183800	201684030	8940	8940	8940	8940	0
16	20230530	183700	201684030	8940	8940	8940	8940	0
17	20230530	183600	201684030	8940	8940	8940	8940	0
18	20230530	183500	201684030	8940	8940	8940	8940	0
19	20230530	183400	201684030	8940	8940	8940	8940	0
20	20230530	183300	201684030	8940	8940	8940	8940	0
21	20230530	183200	201684030	8940	8940	8940	8940	0
22	20230530	183100	201684030	8940	8940	8940	8940	0
23	20230530	183000	201684030	8940	8940	8940	8940	0
24	20230530	182900	201684030	8940	8940	8940	8940	0
25	20230530	182800	201684030	8940	8940	8940	8940	0
26	20230530	182700	201684030	8940	8940	8940	8940	0
27	20230530	182600	201684030	8940	8940	8940	8940	0
28	20230530	182500	201684030	8940	8940	8940	8940	0
29	20230530	182400	201684030	8940	8940	8940	8940	0
30	20230530	182300	201684030	8940	8940	8940	8940	0
31	20230530	182200	201684030	8940	8940	8940	8940	0
32	20230530	182100	201684030	8940	8940	8940	8940	2316
33	20230530	182000	201684030	8940	8940	8940	8940	0
34	20230530	181900	201684030	8940	8940	8940	8940	0
35	20230530	181800	201684030	8940	8940	8940	8940	0
36	20230530	181700	201684030	8940	8940	8940	8940	0
37	20230530	181600	201684030	8940	8940	8940	8940	0
38	20230530	181500	201684030	8940	8940	8940	8940	0
39	20230530	181400	201684030	8940	8940	8940	8940	0
40	20230530	181300	201684030	8940	8940	8940	8940	0
41	20230530	181200	201684030	8940	8940	8940	8940	0
42	20230530	181100	201684030	8940	8940	8940	8940	0
43	20230530	181000	201684030	8940	8940	8940	8940	0
44	20230530	180900	201684030	8940	8940	8940	8940	0
45	20230530	180800	201684030	8940	8940	8940	8940	0
46	20230530	180700	201684030	8940	8940	8940	8940	0
47	20230530	180600	201684030	8940	8940	8940	8940	0
48	20230530	180500	201684030	8940	8940	8940	8940	0
49	20230530	180400	201684030	8940	8940	8940	8940	0
50	20230530	180300	201684030	8940	8940	8940	8940	0
51	20230530	180200	201684030	8940	8940	8940	8940	0
52	20230530	180100	201684030	8940	8940	8940	8940	0
53	20230530	180000	201684030	8940	8940	8940	8940	0
54	20230530	175900	201684030	8940	8940	8940	8940	0
55	20230530	175800	201684030	8940	8940	8940	8940	0
56	20230530	175700	201684030	8940	8940	8940	8940	0
57	20230530	175600	201684030	8940	8940	8940	8940	0
58	20230530	175500	201684030	8940	8940	8940	8940	0
59	20230530	175400	201684030	8940	8940	8940	8940	0
60	20230530	175300	201684030	8940	8940	8940	8940	0
61	20230530	175200	201684030	8940	8940	8940	8940	0
62	20230530	175100	201684030	8940	8940	8940	8940	2316
63	20230530	175000	201684030	8940	8940	8940	8940	0
64	20230530	174900	201684030	8940	8940	8940	8940	0
65	20230530	174800	201684030	8940	8940	8940	8940	0
66	20230530	174700	201684030	8940	8940	8940	8940	0
67	20230530	174600	201684030	8940	8940	8940	8940	0
68	20230530	174500	201684030	8940	8940	8940	8940	0
69	20230530	174400	201684030	8940	8940	8940	8940	0
70	20230530	174300	201684030	8940	8940	8940	8940	0
71	20230530	174200	201684030	8940	8940	8940	8940	0
72	20230530	174100	201684030	8940	8940	8940	8940	0
73	20230530	174000	201684030	8940	8940	8940	8940	0
74	20230530	173900	201684030	8940	8940	8940	8940	0
75	20230530	173800	201684030	8940	8940	8940	8940	0
76	20230530	173700	201684030	8940	8940	8940	8940	0
77	20230530	173600	201684030	8940	8940	8940	8940	0
78	20230530	173500	201684030	8940	8940	8940	8940	0
79	20230530	173400	201684030	8940	8940	8940	8940	0
80	20230530	173300	201684030	8940	8940	8940	8940	0
81	20230530	173200	201684030	8940	8940	8940	8940	0
82	20230530	173100	201684030	8940	8940	8940	8940	0
83	20230530	173000	201684030	8940	8940	8940	8940	0
84	20230530	172900	201684030	8940	8940	8940	8940	0
85	20230530	172800	201684030	8940	8940	8940	8940	0
86	20230530	172700	201684030	8940	8940	8940	8940	0
87	20230530	172600	201684030	8940	8940	8940	8940	0
88	20230530	172500	201684030	8940	8940	8940	8940	0
89	20230530	172400	201684030	8940	8940	8940	8940	0
90	20230530	172300	201684030	8940	8940	8940	8940	0
91	20230530	172200	201684030	8940	8940	8940	8940	0
92	20230530	172100	201684030	8940	8940	8940	8940	2316
93	20230530	172000	201684030	8940	8940	8940	8940	0
94	20230530	171900	201684030	8940	8940	8940	8940	0
95	20230530	171800	201684030	8940	8940	8940	8940	0
96	20230530	171700	201684030	8940	8940	8940	8940	0
97	20230530	171600	201684030	8940	8940	8940	8940	0
98	20230530	171500	201684030	8940	8940	8940	8940	0
99	20230530	171400	201684030	8940	8940	8940	8940	0
100	20230530	171300	201684030	8940	8940	8940	8940	0
101	20230530	171200	201684030	8940	8940	8940	8940	0
102	20230530	171100	201684030	8940	8940	8940	8940	0
103	20230530	171000	201684030	8940	8940	8940	8940	0
104	20230530	170900	201684030	8940	8940	8940	8940	0
105	20230530	170800	201684030	8940	8940	8940	8940	0
106	20230530	170700	201684030	8940	8940	8940	8940	0
107	20230530	170600	201684030	8940	8940	8940	8940	0
108	20230530	170500	201684030	8940	8940	8940	8940	0
109	20230530	170400	201684030	8940	8940	8940	8940	0
110	20230530	170300	201684030	8940	8940	8940	8940	0
111	20230530	170200	201684030	8940	8940	8940	8940	0
112	20230530	170100	201684030	8940	8940	8940	8940	0
113	20230530	170000	201684030	8940	8940	8940	8940	0
114	20230530	165900	201684030	8940	8940	8940	8940	0
115	20230530	165800	201684030	8940	8940	8940	8940	0
116	20230530	165700	201684030	8940	8940	8940	8940	0
117	20230530	165600	201684030	8940	8940	8940	8940	0
118	20230530	165500	201684030	8940	8940	8940	8940	0
119	20230530	165400	201684030	8940	8940	8940	8940	0
120	20230530	165300	201684030	8940	8940	8940	8940	0
121	20230530	165200	201684030	8940	8940	8940	8940	0
122	20230530	165100	201684030	8940	8940	8940	8940	2316
123	20230530	165000	201684030	8940	8940	8940	8940	0
124	20230530	164900	201684030	8940	8940	8940	8940	0
125	20230530	164800	201684030	8940	8940	8940	8940	0
126	20230530	164700	201684030	8940	8940	8940	8940	0
127	20230530	164600	201684030	8940	8940	8940	8940	0
128	20230530	164500	201684030	8940	8940	8940	8940	0
129	20230530	164400	201684030	8940	8940	8940	8940	0
130	20230530	164300	201684030	8940	8940	8940	8940	0
131	20230530	164200	201684030	8940	8940	8940	8940	0
132	20230530	164100	201684030	8940	8940	8940	8940	0
133	20230530	164000	201684030	8940	8940	8940	8940	0
134	20230530	163900	201684030	8940	8940	8940	8940	0
135	20230530	163800	201684030	8940	8940	8940	8940	0
136	20230530	163700	201684030	8940	8940	8940	8940	0
137	20230530	163600	201684030	8940	8940	8940	8940	0
138	20230530	163500	201684030	8940	8940	8940	8940	0
139	20230530	163400	201684030	8940	8940	8940	8940	0
140	20230530	163300	201684030	8940	8940	8940	8940	0
141	20230530	163200	201684030	8940	8940	8940	8940	0
142	20230530	163100	201684030	8940	8940	8940	8940	0
143	20230530	163000	201684030	8940	8940	8940	8940	0
144	20230530	162900	201684030	8940	8940	8940	8940	0
145	20230530	162800	201684030	8940	8940	8940	8940	0
146	20230530	162700	201684030	8940	8940	8940	8940	0
147	20230530	162600	201684030	8940	8940	8940	8940	0
148	20230530	162500	201684030	8940	8940	8940	8940	0
149	20230530	162400	201684030	8940	8940	8940	8940	0
150	20230530	162300	201684030	8940	8940	8940	8940	0
151	20230530	162200	201684030	8940	8940	8940	8940	0
152	20230530	162100	201684030	8940	8940	8940	8940	2316
153	20230530	162000	201684030	8940	8940	8940	8940	0
154	20230530	161900	201684030	8940	8940	8940	8940	0
155	20230530	161800	201684030	8940	8940	8940	8940	0
156	20230530	161700	201684030	8940	8940	8940	8940	0
157	20230530	161600	201684030	8940	8940	8940	8940	0
158	20230530	161500	201684030	8940	8940	8940	8940	0
159	20230530	161400	201684030	8940	8940	8940	8940	0
160	20230530	161300	201684030	8940	8940	8940	8940	0
161	20230530	161200	201684030	8940	8940	8940	8940	0
162	20230530	161100	201684030	8940	8940	8940	8940	0
163	20230530	161000	201684030	8940	8940	8940	8940	0
164	20230530	160900	201684030	8940	8940	8940	8940	0
165	20230530	160800	201684030	8940	8940	8940	8940	0
166	20230530	160700	201684030	8940	8940	8940	8940	0
167	20230530	160600	201684030	8940	8940	8940	8940	0
168	20230530	160500	201684030	8940	8940	8940	8940	0
169	20230530	160400	201684030	8940	8940	8940	8940	0
170	20230530	160300	201684030	8940	8940	8940	8940	0
171	20230530	160200	201684030	8940	8940	8940	8940	0
172	20230530	160100	201684030	8940	8940	8940	8940	0
173	20230530	160000	201684030	8940	8940	8940	8940	0
174	20230530	155900	201684030	8940	8940	8940	8940	0
175	20230530	155800	201684030	8940	8940	8940	8940	0
176	20230530	155700	201684030	8940	8940	8940	8940	0
177	20230530	155600	201684030	8940	8940	8940	8940	0
178	20230530	155500	201684030	8940	8940	8940	8940	0
179	20230530	155400	201684030	8940	8940	8940	8940	0
180	20230530	155300	201684030	8940	8940	8940	8940	0
181	20230530	155200	201684030	8940	8940	8940	8940	0
182	20230530	155100	201684030	8940	8940	8940	8940	2316
183	20230530	155000	201684030	8940	8940	8940	8940	0
184	20230530	154900	201684030	8940	8940	8940	8940	0
185	20230530	154800	201684030	8940	8940	8940	8940	0
186	20230530	154700	201684030	8940	8940	8940	8940	0
187	20230530	154600	201684030	8940	8940	8940	8940	0
188	20230530	154500	201684030	8940	8940	8940	8940	0
189	20230530	154400	201684030	8940	8940	8940	8940	0
190	20230530	154300	201684030	8940	8940	8940	8940	0
191	20230530	154200	201684030	8940	8940	8940	8940	0
192	20230530	154100	201684030	8940	8940	8940	8940	0
193	20230530	154000	201684030	8940	8940	8940	8940	0
194	20230530	153900	201684030	8940	8940	8940	8940	0
195	20230530	153800	201684030	8940	8940	8940	8940	0
196	20230530	153700	201684030	8940	8940	8940	8940	0
197	20230530	153600	201684030	8940	8940	8940	8940	0
198	20230530	153500	201684030	8940	8940	8940	8940	0
199	20230530	153400	201684030	8940	8940	8940	8940	0
200	20230530	153300	201684030	8940	8940	8940	8940	0
201	20230530	153200	201684030	8940	8940	8940	8940	0
202	20230530	153100	201684030	8940	8940	8940	8940	0
203	20230530	153000	201684030	8940	8940	8940	8940	2316
204	20230530	152900	180978990	8930	8930	8930	8930	0
205	20230530	152800	180978990	8930	8930	8930	8930	0
206	20230530	152700	180978990	8930	8930	8930	8930	0
207	20230530	152600	180978990	8930	8930	8930	8930	0
208	20230530	152500	180978990	8930	8930	8930	8930	0
209	20230530	152400	180978990	8930	8930	8930	8930	0
210	20230530	152300	180978990	8930	8930	8930	8930	0
211	20230530	152200	180978990	8930	8930	8930	8930	0
212	20230530	152100	180978990	8930	8930	8930	8930	0
213	20230530	152000	180978990	8930	8930	8930	8930	0
214	20230530	151900	180978990	8930	8930	8930	8930	1
215	20230530	151800	180970060	8920	8920	8920	8920	0
216	20230530	151700	180970060	8920	8920	8920	8920	0
217	20230530	151600	180970060	8920	8920	8920	8920	0
218	20230530	151500	180970060	8920	8920	8920	8920	194
219	20230530	151400	179239580	8920	8920	8920	8920	0
220	20230530	151300	179239580	8920	8920	8920	8920	400
221	20230530	151200	175671580	8930	8930	8930	8930	0
222	20230530	151100	175671580	8930	8930	8930	8930	0
223	20230530	151000	175671580	8930	8930	8930	8930	2
224	20230530	150900	175653720	8930	8930	8930	8930	2
225	20230530	150800	175635860	8930	8940	8940	8930	8
226	20230530	150700	175564400	8930	8940	8940	8930	267
227	20230530	150600	173177440	8950	8950	8950	8950	1
228	20230530	150500	173168490	8940	8940	8940	8940	1046
229	20230530	150400	163817250	8940	8940	8940	8940	437
230	20230530	150300	159910470	8940	8940	8940	8940	0
231	20230530	150200	159910470	8940	8940	8940	8940	1
232	20230530	150100	159901530	8940	8940	8940	8940	0
233	20230530	150000	159901530	8940	8940	8940	8940	0
234	20230530	145900	159901530	8940	8940	8940	8940	0
235	20230530	145800	159901530	8940	8940	8940	8940	211
236	20230530	145700	158015190	8940	8940	8940	8940	2
237	20230530	145600	157997310	8940	8940	8940	8940	4
238	20230530	145500	157961550	8940	8940	8940	8940	4
239	20230530	145400	157925790	8940	8940	8940	8940	0
240	20230530	145300	157925790	8940	8940	8940	8940	0
241	20230530	145200	157925790	8940	8940	8940	8940	0
242	20230530	145100	157925790	8940	8940	8940	8940	1
243	20230530	145000	157916850	8940	8940	8940	8940	0
244	20230530	144900	157916850	8940	8940	8940	8940	3
245	20230530	144800	157890030	8930	8930	8930	8930	811
246	20230530	144700	150647800	8930	8930	8930	8930	0
247	20230530	144600	150647800	8930	8930	8930	8930	0
248	20230530	144500	150647800	8930	8930	8930	8930	100
249	20230530	144400	149754800	8930	8930	8930	8930	0
250	20230530	144300	149754800	8930	8930	8930	8930	3
251	20230530	144200	149728010	8930	8930	8930	8930	105
252	20230530	144100	148790360	8930	8930	8930	8930	103
253	20230530	144000	147870570	8930	8930	8930	8930	57
254	20230530	143900	147361560	8930	8930	8930	8930	2
255	20230530	143800	147343700	8930	8930	8930	8930	2
256	20230530	143700	147325840	8920	8920	8920	8920	0
257	20230530	143600	147325840	8920	8920	8920	8920	0
258	20230530	143500	147325840	8920	8920	8920	8920	0
259	20230530	143400	147325840	8920	8920	8920	8920	0
260	20230530	143300	147325840	8920	8920	8920	8920	0
261	20230530	143200	147325840	8920	8920	8920	8920	0
262	20230530	143100	147325840	8920	8920	8920	8920	0
263	20230530	143000	147325840	8920	8920	8920	8920	0
264	20230530	142900	147325840	8920	8920	8920	8920	0
265	20230530	142800	147325840	8920	8920	8920	8920	4
266	20230530	142700	147290160	8930	8930	8930	8930	0
267	20230530	142600	147290160	8930	8930	8930	8930	0
268	20230530	142500	147290160	8930	8930	8930	8930	0
269	20230530	142400	147290160	8930	8930	8930	8930	0
270	20230530	142300	147290160	8930	8930	8930	8930	0
271	20230530	142200	147290160	8930	8930	8930	8930	0
272	20230530	142100	147290160	8930	8930	8930	8930	0
273	20230530	142000	147290160	8930	8920	8930	8920	44
274	20230530	141900	146897340	8920	8920	8920	8920	3
275	20230530	141800	146870580	8920	8920	8920	8920	0
276	20230530	141700	146870580	8920	8920	8920	8920	0
277	20230530	141600	146870580	8920	8920	8920	8920	0
278	20230530	141500	146870580	8920	8920	8920	8920	0
279	20230530	141400	146870580	8920	8920	8920	8920	403
280	20230530	141300	143275820	8920	8920	8920	8920	0
281	20230530	141200	143275820	8920	8920	8920	8920	0
282	20230530	141100	143275820	8920	8920	8920	8920	0
283	20230530	141000	143275820	8920	8920	8920	8920	0
284	20230530	140900	143275820	8920	8920	8920	8920	0
285	20230530	140800	143275820	8920	8920	8920	8920	0
286	20230530	140700	143275820	8920	8920	8920	8920	0
287	20230530	140600	143275820	8920	8920	8920	8920	0
288	20230530	140500	143275820	8920	8920	8920	8920	0
289	20230530	140400	143275820	8920	8920	8920	8920	1
290	20230530	140300	143266900	8910	8910	8910	8910	0
291	20230530	140200	143266900	8910	8910	8910	8910	0
292	20230530	140100	143266900	8910	8910	8910	8910	0
293	20230530	140000	143266900	8910	8910	8910	8910	0
294	20230530	135900	143266900	8910	8910	8910	8910	0
295	20230530	135800	143266900	8910	8910	8910	8910	0
296	20230530	135700	143266900	8910	8910	8910	8910	0
297	20230530	135600	143266900	8910	8910	8910	8910	0
298	20230530	135500	143266900	8910	8910	8910	8910	5
299	20230530	135400	143222350	8910	8910	8910	8910	46
300	20230530	135300	142812490	8920	8920	8920	8920	0
301	20230530	135200	142812490	8920	8920	8920	8920	0
302	20230530	135100	142812490	8920	8920	8920	8920	200
303	20230530	135000	141028490	8920	8920	8920	8920	0
304	20230530	134900	141028490	8920	8920	8920	8920	120
305	20230530	134800	139958090	8910	8910	8910	8910	0
306	20230530	134700	139958090	8910	8910	8910	8910	0
307	20230530	134600	139958090	8910	8910	8910	8910	0
308	20230530	134500	139958090	8910	8910	8910	8910	0
309	20230530	134400	139958090	8910	8910	8910	8910	0
310	20230530	134300	139958090	8910	8910	8910	8910	5
311	20230530	134200	139913540	8910	8910	8910	8910	0
312	20230530	134100	139913540	8910	8910	8910	8910	19
313	20230530	134000	139744250	8910	8910	8910	8910	5
314	20230530	133900	139699700	8910	8910	8910	8910	0
315	20230530	133800	139699700	8910	8910	8910	8910	0
316	20230530	133700	139699700	8910	8910	8910	8910	0
317	20230530	133600	139699700	8910	8910	8910	8910	0
318	20230530	133500	139699700	8910	8910	8910	8910	0
319	20230530	133400	139699700	8910	8910	8910	8910	0
320	20230530	133300	139699700	8910	8910	8910	8910	0
321	20230530	133200	139699700	8910	8910	8910	8910	0
322	20230530	133100	139699700	8910	8910	8910	8910	222
323	20230530	133000	137721680	8910	8900	8910	8900	21
324	20230530	132900	137534740	8910	8910	8910	8910	100
325	20230530	132800	136643740	8910	8910	8910	8910	0
326	20230530	132700	136643740	8910	8910	8910	8910	0
327	20230530	132600	136643740	8910	8910	8910	8910	0
328	20230530	132500	136643740	8910	8910	8910	8910	1
329	20230530	132400	136634830	8910	8910	8910	8910	0
330	20230530	132300	136634830	8910	8910	8910	8910	10
331	20230530	132200	136545730	8910	8910	8910	8910	0
332	20230530	132100	136545730	8910	8910	8910	8910	2
333	20230530	132000	136527910	8910	8910	8910	8910	0
334	20230530	131900	136527910	8910	8910	8910	8910	100
335	20230530	131800	135636910	8910	8910	8910	8910	0
336	20230530	131700	135636910	8910	8910	8910	8910	0
337	20230530	131600	135636910	8910	8910	8910	8910	3
338	20230530	131500	135610180	8910	8910	8910	8910	0
339	20230530	131400	135610180	8910	8910	8910	8910	4
340	20230530	131300	135574540	8910	8910	8910	8910	0
341	20230530	131200	135574540	8910	8910	8910	8910	0
342	20230530	131100	135574540	8910	8910	8910	8910	0
343	20230530	131000	135574540	8910	8910	8910	8910	1
344	20230530	130900	135565630	8900	8900	8900	8900	1
345	20230530	130800	135556730	8910	8910	8910	8910	50
346	20230530	130700	135111230	8900	8900	8900	8900	0
347	20230530	130600	135111230	8900	8900	8900	8900	0
348	20230530	130500	135111230	8900	8900	8900	8900	60
349	20230530	130400	134577230	8900	8900	8900	8900	0
350	20230530	130300	134577230	8900	8900	8900	8900	400
351	20230530	130200	131017230	8900	8900	8900	8900	0
352	20230530	130100	131017230	8900	8900	8900	8900	0
353	20230530	130000	131017230	8900	8900	8900	8900	0
354	20230530	125900	131017230	8900	8900	8900	8900	0
355	20230530	125800	131017230	8900	8900	8900	8900	0
356	20230530	125700	131017230	8900	8900	8900	8900	1
357	20230530	125600	131008330	8900	8900	8900	8900	0
358	20230530	125500	131008330	8900	8900	8900	8900	0
359	20230530	125400	131008330	8900	8900	8900	8900	0
360	20230530	125300	131008330	8900	8900	8900	8900	42
361	20230530	125200	130634530	8910	8910	8910	8910	0
362	20230530	125100	130634530	8910	8910	8910	8910	4
363	20230530	125000	130598890	8910	8910	8910	8910	0
364	20230530	124900	130598890	8910	8910	8910	8910	0
365	20230530	124800	130598890	8910	8910	8910	8910	0
366	20230530	124700	130598890	8910	8910	8910	8910	0
367	20230530	124600	130598890	8910	8910	8910	8910	0
368	20230530	124500	130598890	8910	8910	8910	8910	0
369	20230530	124400	130598890	8910	8910	8910	8910	0
370	20230530	124300	130598890	8910	8910	8910	8910	0
371	20230530	124200	130598890	8910	8910	8910	8910	33
372	20230530	124100	130304860	8910	8910	8910	8910	10
373	20230530	124000	130215760	8910	8910	8910	8910	0
374	20230530	123900	130215760	8910	8910	8910	8910	0
375	20230530	123800	130215760	8910	8910	8910	8910	0
376	20230530	123700	130215760	8910	8910	8910	8910	0
377	20230530	123600	130215760	8910	8910	8910	8910	0
378	20230530	123500	130215760	8910	8910	8910	8910	0
379	20230530	123400	130215760	8910	8910	8910	8910	0
380	20230530	123300	130215760	8910	8910	8910	8910	0
381	20230530	123200	130215760	8910	8910	8910	8910	32
382	20230530	123100	129930640	8910	8910	8910	8910	0
383	20230530	123000	129930640	8910	8910	8910	8910	0
384	20230530	122900	129930640	8910	8910	8910	8910	0
385	20230530	122800	129930640	8910	8910	8910	8910	0
386	20230530	122700	129930640	8910	8910	8910	8910	0
387	20230530	122600	129930640	8910	8910	8910	8910	0
388	20230530	122500	129930640	8910	8910	8910	8910	0
389	20230530	122400	129930640	8910	8910	8910	8910	122
390	20230530	122300	128843620	8910	8910	8910	8910	20
391	20230530	122200	128665420	8910	8910	8910	8910	0
392	20230530	122100	128665420	8910	8910	8910	8910	0
393	20230530	122000	128665420	8910	8910	8910	8910	0
394	20230530	121900	128665420	8910	8910	8910	8910	0
395	20230530	121800	128665420	8910	8910	8910	8910	1
396	20230530	121700	128656510	8910	8910	8910	8910	0
397	20230530	121600	128656510	8910	8910	8910	8910	0
398	20230530	121500	128656510	8910	8910	8910	8910	0
399	20230530	121400	128656510	8910	8910	8910	8910	1
400	20230530	121300	128647600	8910	8910	8910	8910	0
401	20230530	121200	128647600	8910	8910	8910	8910	0
402	20230530	121100	128647600	8910	8910	8910	8910	0
403	20230530	121000	128647600	8910	8910	8910	8910	35
404	20230530	120900	128335750	8900	8900	8900	8900	0
405	20230530	120800	128335750	8900	8900	8900	8900	0
406	20230530	120700	128335750	8900	8900	8900	8900	0
407	20230530	120600	128335750	8900	8900	8900	8900	0
408	20230530	120500	128335750	8900	8900	8900	8900	0
409	20230530	120400	128335750	8900	8900	8900	8900	0
410	20230530	120300	128335750	8900	8900	8900	8900	0
411	20230530	120200	128335750	8900	8900	8900	8900	0
412	20230530	120100	128335750	8900	8900	8900	8900	0
413	20230530	120000	128335750	8900	8900	8900	8900	0
414	20230530	115900	128335750	8900	8900	8900	8900	0
415	20230530	115800	128335750	8900	8900	8900	8900	0
416	20230530	115700	128335750	8900	8900	8900	8900	35
417	20230530	115600	128024250	8900	8900	8900	8900	0
418	20230530	115500	128024250	8900	8900	8900	8900	0
419	20230530	115400	128024250	8900	8900	8900	8900	0
420	20230530	115300	128024250	8900	8900	8900	8900	0
421	20230530	115200	128024250	8900	8900	8900	8900	0
422	20230530	115100	128024250	8900	8900	8900	8900	0
423	20230530	115000	128024250	8900	8900	8900	8900	0
424	20230530	114900	128024250	8900	8900	8900	8900	0
425	20230530	114800	128024250	8900	8900	8900	8900	0
426	20230530	114700	128024250	8900	8900	8900	8900	0
427	20230530	114600	128024250	8900	8900	8900	8900	59
428	20230530	114500	127499150	8900	8900	8900	8900	0
429	20230530	114400	127499150	8900	8900	8900	8900	798
430	20230530	114300	120396950	8900	8900	8900	8900	59
431	20230530	114200	119871850	8900	8910	8910	8900	143
432	20230530	114100	118598020	8910	8910	8910	8910	0
433	20230530	114000	118598020	8910	8910	8910	8910	0
434	20230530	113900	118598020	8910	8910	8910	8910	0
435	20230530	113800	118598020	8910	8910	8910	8910	0
436	20230530	113700	118598020	8910	8910	8910	8910	0
437	20230530	113600	118598020	8910	8910	8910	8910	0
438	20230530	113500	118598020	8910	8910	8910	8910	0
439	20230530	113400	118598020	8910	8910	8910	8910	488
440	20230530	113300	114249940	8920	8920	8920	8920	0
441	20230530	113200	114249940	8920	8920	8920	8920	0
442	20230530	113100	114249940	8920	8920	8920	8920	5
443	20230530	113000	114205340	8910	8910	8910	8910	0
444	20230530	112900	114205340	8910	8910	8910	8910	0
445	20230530	112800	114205340	8910	8910	8910	8910	0
446	20230530	112700	114205340	8910	8910	8910	8910	0
447	20230530	112600	114205340	8910	8910	8910	8910	0
448	20230530	112500	114205340	8910	8910	8910	8910	0
449	20230530	112400	114205340	8910	8910	8910	8910	0
450	20230530	112300	114205340	8910	8910	8910	8910	0
451	20230530	112200	114205340	8910	8910	8910	8910	0
452	20230530	112100	114205340	8910	8910	8910	8910	0
453	20230530	112000	114205340	8910	8910	8910	8910	0
454	20230530	111900	114205340	8910	8910	8910	8910	0
455	20230530	111800	114205340	8910	8910	8910	8910	0
456	20230530	111700	114205340	8910	8910	8910	8910	0
457	20230530	111600	114205340	8910	8910	8910	8910	540
458	20230530	111500	109393940	8910	8910	8910	8910	0
459	20230530	111400	109393940	8910	8910	8910	8910	1
460	20230530	111300	109385030	8910	8910	8910	8910	0
461	20230530	111200	109385030	8910	8910	8910	8910	0
462	20230530	111100	109385030	8910	8910	8910	8910	0
463	20230530	111000	109385030	8910	8910	8910	8910	0
464	20230530	110900	109385030	8910	8910	8910	8910	0
465	20230530	110800	109385030	8910	8910	8910	8910	0
466	20230530	110700	109385030	8910	8910	8910	8910	0
467	20230530	110600	109385030	8910	8910	8910	8910	0
468	20230530	110500	109385030	8910	8910	8910	8910	0
469	20230530	110400	109385030	8910	8910	8910	8910	0
470	20230530	110300	109385030	8910	8910	8910	8910	300
471	20230530	110200	106712030	8900	8900	8900	8900	0
472	20230530	110100	106712030	8900	8900	8900	8900	20
473	20230530	110000	106534030	8900	8900	8900	8900	0
474	20230530	105900	106534030	8900	8900	8900	8900	0
475	20230530	105800	106534030	8900	8900	8900	8900	13
476	20230530	105700	106418330	8900	8900	8900	8900	1104
477	20230530	105600	96592730	8900	8900	8900	8900	0
478	20230530	105500	96592730	8900	8900	8900	8900	0
479	20230530	105400	96592730	8900	8900	8900	8900	0
480	20230530	105300	96592730	8900	8900	8900	8900	1
481	20230530	105200	96583830	8900	8890	8900	8890	165
482	20230530	105100	95116970	8890	8890	8890	8890	0
483	20230530	105000	95116970	8890	8890	8890	8890	0
484	20230530	104900	95116970	8890	8890	8890	8890	0
485	20230530	104800	95116970	8890	8890	8890	8890	50
486	20230530	104700	94672470	8900	8900	8900	8900	1
487	20230530	104600	94663570	8900	8900	8900	8900	1
488	20230530	104500	94654670	8890	8890	8890	8890	0
489	20230530	104400	94654670	8890	8890	8890	8890	0
490	20230530	104300	94654670	8890	8890	8890	8890	0
491	20230530	104200	94654670	8890	8890	8890	8890	0
492	20230530	104100	94654670	8890	8890	8890	8890	0
493	20230530	104000	94654670	8890	8890	8890	8890	0
494	20230530	103900	94654670	8890	8890	8890	8890	5
495	20230530	103800	94610220	8890	8890	8890	8890	0
496	20230530	103700	94610220	8890	8890	8890	8890	0
497	20230530	103600	94610220	8890	8890	8890	8890	4
498	20230530	103500	94574660	8900	8890	8900	8890	8
499	20230530	103400	94503490	8890	8890	8890	8890	103
500	20230530	103300	93587820	8890	8890	8890	8890	0
501	20230530	103200	93587820	8890	8890	8890	8890	0
502	20230530	103100	93587820	8890	8890	8890	8890	0
503	20230530	103000	93587820	8890	8890	8890	8890	0
504	20230530	102900	93587820	8890	8890	8890	8890	0
505	20230530	102800	93587820	8890	8890	8890	8890	13
506	20230530	102700	93472250	8880	8880	8880	8880	0
507	20230530	102600	93472250	8880	8880	8880	8880	0
508	20230530	102500	93472250	8880	8880	8880	8880	1
509	20230530	102400	93463370	8880	8880	8880	8880	0
510	20230530	102300	93463370	8880	8880	8880	8880	0
511	20230530	102200	93463370	8880	8880	8880	8880	53
512	20230530	102100	92992730	8860	8860	8860	8860	0
513	20230530	102000	92992730	8860	8860	8860	8860	0
514	20230530	101900	92992730	8860	8870	8870	8860	11
515	20230530	101800	92895170	8890	8890	8890	8890	0
516	20230530	101700	92895170	8890	8870	8890	8870	32
517	20230530	101600	92611010	8860	8860	8860	8860	0
518	20230530	101500	92611010	8860	8860	8860	8860	0
519	20230530	101400	92611010	8860	8850	8860	8840	2705
520	20230530	101300	68697790	8840	8860	8870	8840	3630
521	20230530	101200	36541840	8870	8870	8870	8870	50
522	20230530	101100	36098340	8870	8870	8870	8870	1050
523	20230530	101000	26784840	8870	8870	8870	8870	537
524	20230530	100900	22021650	8880	8880	8880	8880	0
525	20230530	100800	22021650	8880	8880	8880	8880	0
526	20230530	100700	22021650	8880	8880	8880	8880	14
527	20230530	100600	21897330	8880	8880	8880	8880	1
528	20230530	100500	21888450	8880	8880	8880	8880	32
529	20230530	100400	21604290	8880	8880	8880	8880	0
530	20230530	100300	21604290	8880	8880	8880	8880	10
531	20230530	100200	21515490	8880	8880	8880	8880	0
532	20230530	100100	21515490	8880	8880	8880	8880	0
533	20230530	100000	21515490	8880	8880	8880	8880	5
534	20230530	095900	21471090	8870	8870	8870	8870	0
535	20230530	095800	21471090	8870	8870	8870	8870	1
536	20230530	095700	21462220	8880	8880	8880	8880	0
537	20230530	095600	21462220	8880	8880	8880	8880	0
538	20230530	095500	21462220	8880	8880	8880	8880	4
539	20230530	095400	21426700	8880	8880	8880	8880	10
540	20230530	095300	21337900	8880	8880	8880	8880	307
541	20230530	095200	18611740	8880	8880	8880	8880	1
542	20230530	095100	18602860	8900	8900	8900	8900	0
543	20230530	095000	18602860	8900	8900	8900	8900	0
544	20230530	094900	18602860	8900	8900	8900	8900	0
545	20230530	094800	18602860	8900	8900	8900	8900	0
546	20230530	094700	18602860	8900	8900	8900	8900	0
547	20230530	094600	18602860	8900	8900	8900	8900	1
548	20230530	094500	18593960	8890	8890	8890	8890	0
549	20230530	094400	18593960	8890	8890	8890	8890	2
550	20230530	094300	18576180	8890	8890	8890	8890	1
551	20230530	094200	18567290	8890	8890	8890	8890	0
552	20230530	094100	18567290	8890	8890	8890	8890	5
553	20230530	094000	18522840	8890	8900	8900	8890	6
554	20230530	093900	18469490	8900	8900	8900	8900	0
555	20230530	093800	18469490	8900	8900	8900	8900	0
556	20230530	093700	18469490	8900	8900	8900	8900	1
557	20230530	093600	18460590	8860	8870	8870	8860	67
558	20230530	093500	17866960	8870	8870	8900	8870	233
559	20230530	093400	15800120	8890	8890	8890	8870	6
560	20230530	093300	15746820	8900	8890	8900	8890	5
561	20230530	093200	15702340	8900	8900	8900	8900	0
562	20230530	093100	15702340	8900	8870	8900	8870	2
563	20230530	093000	15684570	8900	8900	8900	8900	0
564	20230530	092900	15684570	8900	8890	8900	8890	2
565	20230530	092800	15666780	8870	8870	8870	8870	2
566	20230530	092700	15649040	8900	8900	8900	8870	616
567	20230530	092600	10179540	8890	8890	8890	8890	0
568	20230530	092500	10179540	8890	8890	8890	8890	1
569	20230530	092400	10170650	8900	8900	8900	8900	6
570	20230530	092300	10117250	8900	8900	8900	8900	0
571	20230530	092200	10117250	8900	8900	8900	8900	1
572	20230530	092100	10108350	8900	8900	8900	8900	0
573	20230530	092000	10108350	8900	8900	8900	8900	15
574	20230530	091900	9974850	8890	8890	8890	8890	0
575	20230530	091800	9974850	8890	8890	8890	8890	0
576	20230530	091700	9974850	8890	8890	8890	8890	0
577	20230530	091600	9974850	8890	8900	8900	8890	14
578	20230530	091500	9850260	8900	8900	8900	8900	20
579	20230530	091400	9672260	8900	8900	8900	8900	0
580	20230530	091300	9672260	8900	8900	8900	8900	2
581	20230530	091200	9654460	8900	8900	8900	8900	0
582	20230530	091100	9654460	8900	8880	8900	8880	3
583	20230530	091000	9627790	8860	8860	8860	8860	0
584	20230530	090900	9627790	8860	8890	8890	8860	60
585	20230530	090800	9095530	8900	8900	8900	8900	0
586	20230530	090700	9095530	8900	8900	8900	8900	66
587	20230530	090600	8508130	8900	8890	8900	8880	75
588	20230530	090500	7840910	8900	8900	8900	8900	47
589	20230530	090400	7422610	8900	8900	8900	8900	2
590	20230530	090300	7404810	8900	8900	8900	8900	3
591	20230530	090200	7378110	8900	8900	8900	8900	2
592	20230530	090100	7360310	8890	8890	8890	8890	1
593	20230530	090000	7351420	8910	8900	8910	8900	826