KissMeData/002020/min/candle-20230531.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230531	212400	335228010	19960	19960	19960	19960	2769
3	20230531	212300	335228010	19960	19960	19960	19960	0
4	20230531	212200	335228010	19960	19960	19960	19960	0
5	20230531	212100	335228010	19960	19960	19960	19960	0
6	20230531	212000	335228010	19960	19960	19960	19960	0
7	20230531	211900	335228010	19960	19960	19960	19960	0
8	20230531	211800	335228010	19960	19960	19960	19960	0
9	20230531	211700	335228010	19960	19960	19960	19960	0
10	20230531	211600	335228010	19960	19960	19960	19960	0
11	20230531	211500	335228010	19960	19960	19960	19960	0
12	20230531	211400	335228010	19960	19960	19960	19960	0
13	20230531	211300	335228010	19960	19960	19960	19960	0
14	20230531	211200	335228010	19960	19960	19960	19960	0
15	20230531	211100	335228010	19960	19960	19960	19960	0
16	20230531	211000	335228010	19960	19960	19960	19960	0
17	20230531	210900	335228010	19960	19960	19960	19960	0
18	20230531	210800	335228010	19960	19960	19960	19960	0
19	20230531	210700	335228010	19960	19960	19960	19960	0
20	20230531	210600	335228010	19960	19960	19960	19960	0
21	20230531	210500	335228010	19960	19960	19960	19960	0
22	20230531	210400	335228010	19960	19960	19960	19960	0
23	20230531	210300	335228010	19960	19960	19960	19960	0
24	20230531	210200	335228010	19960	19960	19960	19960	0
25	20230531	210100	335228010	19960	19960	19960	19960	0
26	20230531	210000	335228010	19960	19960	19960	19960	0
27	20230531	205900	335228010	19960	19960	19960	19960	0
28	20230531	205800	335228010	19960	19960	19960	19960	0
29	20230531	205700	335228010	19960	19960	19960	19960	0
30	20230531	205600	335228010	19960	19960	19960	19960	0
31	20230531	205500	335228010	19960	19960	19960	19960	0
32	20230531	205400	335228010	19960	19960	19960	19960	2769
33	20230531	205300	335228010	19960	19960	19960	19960	0
34	20230531	205200	335228010	19960	19960	19960	19960	0
35	20230531	205100	335228010	19960	19960	19960	19960	0
36	20230531	205000	335228010	19960	19960	19960	19960	0
37	20230531	204900	335228010	19960	19960	19960	19960	0
38	20230531	204800	335228010	19960	19960	19960	19960	0
39	20230531	204700	335228010	19960	19960	19960	19960	0
40	20230531	204600	335228010	19960	19960	19960	19960	0
41	20230531	204500	335228010	19960	19960	19960	19960	0
42	20230531	204400	335228010	19960	19960	19960	19960	0
43	20230531	204300	335228010	19960	19960	19960	19960	0
44	20230531	204200	335228010	19960	19960	19960	19960	0
45	20230531	204100	335228010	19960	19960	19960	19960	0
46	20230531	204000	335228010	19960	19960	19960	19960	0
47	20230531	203900	335228010	19960	19960	19960	19960	0
48	20230531	203800	335228010	19960	19960	19960	19960	0
49	20230531	203700	335228010	19960	19960	19960	19960	0
50	20230531	203600	335228010	19960	19960	19960	19960	0
51	20230531	203500	335228010	19960	19960	19960	19960	0
52	20230531	203400	335228010	19960	19960	19960	19960	0
53	20230531	203300	335228010	19960	19960	19960	19960	0
54	20230531	203200	335228010	19960	19960	19960	19960	0
55	20230531	203100	335228010	19960	19960	19960	19960	0
56	20230531	203000	335228010	19960	19960	19960	19960	0
57	20230531	202900	335228010	19960	19960	19960	19960	0
58	20230531	202800	335228010	19960	19960	19960	19960	0
59	20230531	202700	335228010	19960	19960	19960	19960	0
60	20230531	202600	335228010	19960	19960	19960	19960	0
61	20230531	202500	335228010	19960	19960	19960	19960	0
62	20230531	202400	335228010	19960	19960	19960	19960	2769
63	20230531	202300	335228010	19960	19960	19960	19960	0
64	20230531	202200	335228010	19960	19960	19960	19960	0
65	20230531	202100	335228010	19960	19960	19960	19960	0
66	20230531	202000	335228010	19960	19960	19960	19960	0
67	20230531	201900	335228010	19960	19960	19960	19960	0
68	20230531	201800	335228010	19960	19960	19960	19960	0
69	20230531	201700	335228010	19960	19960	19960	19960	0
70	20230531	201600	335228010	19960	19960	19960	19960	0
71	20230531	201500	335228010	19960	19960	19960	19960	0
72	20230531	201400	335228010	19960	19960	19960	19960	0
73	20230531	201300	335228010	19960	19960	19960	19960	0
74	20230531	201200	335228010	19960	19960	19960	19960	0
75	20230531	201100	335228010	19960	19960	19960	19960	0
76	20230531	201000	335228010	19960	19960	19960	19960	0
77	20230531	200900	335228010	19960	19960	19960	19960	0
78	20230531	200800	335228010	19960	19960	19960	19960	0
79	20230531	200700	335228010	19960	19960	19960	19960	0
80	20230531	200600	335228010	19960	19960	19960	19960	0
81	20230531	200500	335228010	19960	19960	19960	19960	0
82	20230531	200400	335228010	19960	19960	19960	19960	0
83	20230531	200300	335228010	19960	19960	19960	19960	0
84	20230531	200200	335228010	19960	19960	19960	19960	0
85	20230531	200100	335228010	19960	19960	19960	19960	0
86	20230531	200000	335228010	19960	19960	19960	19960	0
87	20230531	195900	335228010	19960	19960	19960	19960	0
88	20230531	195800	335228010	19960	19960	19960	19960	0
89	20230531	195700	335228010	19960	19960	19960	19960	0
90	20230531	195600	335228010	19960	19960	19960	19960	0
91	20230531	195500	335228010	19960	19960	19960	19960	0
92	20230531	195400	335228010	19960	19960	19960	19960	2769
93	20230531	195300	335228010	19960	19960	19960	19960	0
94	20230531	195200	335228010	19960	19960	19960	19960	0
95	20230531	195100	335228010	19960	19960	19960	19960	0
96	20230531	195000	335228010	19960	19960	19960	19960	0
97	20230531	194900	335228010	19960	19960	19960	19960	0
98	20230531	194800	335228010	19960	19960	19960	19960	0
99	20230531	194700	335228010	19960	19960	19960	19960	0
100	20230531	194600	335228010	19960	19960	19960	19960	0
101	20230531	194500	335228010	19960	19960	19960	19960	0
102	20230531	194400	335228010	19960	19960	19960	19960	0
103	20230531	194300	335228010	19960	19960	19960	19960	0
104	20230531	194200	335228010	19960	19960	19960	19960	0
105	20230531	194100	335228010	19960	19960	19960	19960	0
106	20230531	194000	335228010	19960	19960	19960	19960	0
107	20230531	193900	335228010	19960	19960	19960	19960	0
108	20230531	193800	335228010	19960	19960	19960	19960	0
109	20230531	193700	335228010	19960	19960	19960	19960	0
110	20230531	193600	335228010	19960	19960	19960	19960	0
111	20230531	193500	335228010	19960	19960	19960	19960	0
112	20230531	193400	335228010	19960	19960	19960	19960	0
113	20230531	193300	335228010	19960	19960	19960	19960	0
114	20230531	193200	335228010	19960	19960	19960	19960	0
115	20230531	193100	335228010	19960	19960	19960	19960	0
116	20230531	193000	335228010	19960	19960	19960	19960	0
117	20230531	192900	335228010	19960	19960	19960	19960	0
118	20230531	192800	335228010	19960	19960	19960	19960	0
119	20230531	192700	335228010	19960	19960	19960	19960	0
120	20230531	192600	335228010	19960	19960	19960	19960	0
121	20230531	192500	335228010	19960	19960	19960	19960	0
122	20230531	192400	335228010	19960	19960	19960	19960	2769
123	20230531	192300	335228010	19960	19960	19960	19960	0
124	20230531	192200	335228010	19960	19960	19960	19960	0
125	20230531	192100	335228010	19960	19960	19960	19960	0
126	20230531	192000	335228010	19960	19960	19960	19960	0
127	20230531	191900	335228010	19960	19960	19960	19960	0
128	20230531	191800	335228010	19960	19960	19960	19960	0
129	20230531	191700	335228010	19960	19960	19960	19960	0
130	20230531	191600	335228010	19960	19960	19960	19960	0
131	20230531	191500	335228010	19960	19960	19960	19960	0
132	20230531	191400	335228010	19960	19960	19960	19960	0
133	20230531	191300	335228010	19960	19960	19960	19960	0
134	20230531	191200	335228010	19960	19960	19960	19960	0
135	20230531	191100	335228010	19960	19960	19960	19960	0
136	20230531	191000	335228010	19960	19960	19960	19960	0
137	20230531	190900	335228010	19960	19960	19960	19960	0
138	20230531	190800	335228010	19960	19960	19960	19960	0
139	20230531	190700	335228010	19960	19960	19960	19960	0
140	20230531	190600	335228010	19960	19960	19960	19960	0
141	20230531	190500	335228010	19960	19960	19960	19960	0
142	20230531	190400	335228010	19960	19960	19960	19960	0
143	20230531	190300	335228010	19960	19960	19960	19960	0
144	20230531	190200	335228010	19960	19960	19960	19960	0
145	20230531	190100	335228010	19960	19960	19960	19960	0
146	20230531	190000	335228010	19960	19960	19960	19960	0
147	20230531	185900	335228010	19960	19960	19960	19960	0
148	20230531	185800	335228010	19960	19960	19960	19960	0
149	20230531	185700	335228010	19960	19960	19960	19960	0
150	20230531	185600	335228010	19960	19960	19960	19960	0
151	20230531	185500	335228010	19960	19960	19960	19960	0
152	20230531	185400	335228010	19960	19960	19960	19960	2769
153	20230531	185300	335228010	19960	19960	19960	19960	0
154	20230531	185200	335228010	19960	19960	19960	19960	0
155	20230531	185100	335228010	19960	19960	19960	19960	0
156	20230531	185000	335228010	19960	19960	19960	19960	0
157	20230531	184900	335228010	19960	19960	19960	19960	0
158	20230531	184800	335228010	19960	19960	19960	19960	0
159	20230531	184700	335228010	19960	19960	19960	19960	0
160	20230531	184600	335228010	19960	19960	19960	19960	0
161	20230531	184500	335228010	19960	19960	19960	19960	0
162	20230531	184400	335228010	19960	19960	19960	19960	0
163	20230531	184300	335228010	19960	19960	19960	19960	0
164	20230531	184200	335228010	19960	19960	19960	19960	0
165	20230531	184100	335228010	19960	19960	19960	19960	0
166	20230531	184000	335228010	19960	19960	19960	19960	0
167	20230531	183900	335228010	19960	19960	19960	19960	0
168	20230531	183800	335228010	19960	19960	19960	19960	0
169	20230531	183700	335228010	19960	19960	19960	19960	0
170	20230531	183600	335228010	19960	19960	19960	19960	0
171	20230531	183500	335228010	19960	19960	19960	19960	0
172	20230531	183400	335228010	19960	19960	19960	19960	0
173	20230531	183300	335228010	19960	19960	19960	19960	0
174	20230531	183200	335228010	19960	19960	19960	19960	0
175	20230531	183100	335228010	19960	19960	19960	19960	0
176	20230531	183000	335228010	19960	19960	19960	19960	0
177	20230531	182900	335228010	19960	19960	19960	19960	0
178	20230531	182800	335228010	19960	19960	19960	19960	0
179	20230531	182700	335228010	19960	19960	19960	19960	0
180	20230531	182600	335228010	19960	19960	19960	19960	0
181	20230531	182500	335228010	19960	19960	19960	19960	0
182	20230531	182400	335228010	19960	19960	19960	19960	2769
183	20230531	182300	335228010	19960	19960	19960	19960	0
184	20230531	182200	335228010	19960	19960	19960	19960	0
185	20230531	182100	335228010	19960	19960	19960	19960	0
186	20230531	182000	335228010	19960	19960	19960	19960	0
187	20230531	181900	335228010	19960	19960	19960	19960	0
188	20230531	181800	335228010	19960	19960	19960	19960	0
189	20230531	181700	335228010	19960	19960	19960	19960	0
190	20230531	181600	335228010	19960	19960	19960	19960	0
191	20230531	181500	335228010	19960	19960	19960	19960	0
192	20230531	181400	335228010	19960	19960	19960	19960	0
193	20230531	181300	335228010	19960	19960	19960	19960	0
194	20230531	181200	335228010	19960	19960	19960	19960	0
195	20230531	181100	335228010	19960	19960	19960	19960	0
196	20230531	181000	335228010	19960	19960	19960	19960	0
197	20230531	180900	335228010	19960	19960	19960	19960	0
198	20230531	180800	335228010	19960	19960	19960	19960	0
199	20230531	180700	335228010	19960	19960	19960	19960	0
200	20230531	180600	335228010	19960	19960	19960	19960	0
201	20230531	180500	335228010	19960	19960	19960	19960	0
202	20230531	180400	335228010	19960	19960	19960	19960	0
203	20230531	180300	335228010	19960	19960	19960	19960	0
204	20230531	180200	335228010	19960	19960	19960	19960	0
205	20230531	180100	335228010	19960	19960	19960	19960	0
206	20230531	180000	335228010	19960	19960	19960	19960	0
207	20230531	175900	335228010	19960	19960	19960	19960	0
208	20230531	175800	335228010	19960	19960	19960	19960	0
209	20230531	175700	335228010	19960	19960	19960	19960	0
210	20230531	175600	335228010	19960	19960	19960	19960	0
211	20230531	175500	335228010	19960	19960	19960	19960	0
212	20230531	175400	335228010	19960	19960	19960	19960	2769
213	20230531	175300	335228010	19960	19960	19960	19960	0
214	20230531	175200	335228010	19960	19960	19960	19960	0
215	20230531	175100	335228010	19960	19960	19960	19960	0
216	20230531	175000	335228010	19960	19960	19960	19960	0
217	20230531	174900	335228010	19960	19960	19960	19960	0
218	20230531	174800	335228010	19960	19960	19960	19960	0
219	20230531	174700	335228010	19960	19960	19960	19960	0
220	20230531	174600	335228010	19960	19960	19960	19960	0
221	20230531	174500	335228010	19960	19960	19960	19960	0
222	20230531	174400	335228010	19960	19960	19960	19960	0
223	20230531	174300	335228010	19960	19960	19960	19960	0
224	20230531	174200	335228010	19960	19960	19960	19960	0
225	20230531	174100	335228010	19960	19960	19960	19960	0
226	20230531	174000	335228010	19960	19960	19960	19960	0
227	20230531	173900	335228010	19960	19960	19960	19960	0
228	20230531	173800	335228010	19960	19960	19960	19960	0
229	20230531	173700	335228010	19960	19960	19960	19960	0
230	20230531	173600	335228010	19960	19960	19960	19960	0
231	20230531	173500	335228010	19960	19960	19960	19960	0
232	20230531	173400	335228010	19960	19960	19960	19960	0
233	20230531	173300	335228010	19960	19960	19960	19960	0
234	20230531	173200	335228010	19960	19960	19960	19960	0
235	20230531	173100	335228010	19960	19960	19960	19960	0
236	20230531	173000	335228010	19960	19960	19960	19960	0
237	20230531	172900	335228010	19960	19960	19960	19960	0
238	20230531	172800	335228010	19960	19960	19960	19960	0
239	20230531	172700	335228010	19960	19960	19960	19960	0
240	20230531	172600	335228010	19960	19960	19960	19960	0
241	20230531	172500	335228010	19960	19960	19960	19960	0
242	20230531	172400	335228010	19960	19960	19960	19960	2769
243	20230531	172300	335228010	19960	19960	19960	19960	0
244	20230531	172200	335228010	19960	19960	19960	19960	0
245	20230531	172100	335228010	19960	19960	19960	19960	0
246	20230531	172000	335228010	19960	19960	19960	19960	0
247	20230531	171900	335228010	19960	19960	19960	19960	0
248	20230531	171800	335228010	19960	19960	19960	19960	0
249	20230531	171700	335228010	19960	19960	19960	19960	0
250	20230531	171600	335228010	19960	19960	19960	19960	0
251	20230531	171500	335228010	19960	19960	19960	19960	0
252	20230531	171400	335228010	19960	19960	19960	19960	0
253	20230531	171300	335228010	19960	19960	19960	19960	0
254	20230531	171200	335228010	19960	19960	19960	19960	0
255	20230531	171100	335228010	19960	19960	19960	19960	0
256	20230531	171000	335228010	19960	19960	19960	19960	0
257	20230531	170900	335228010	19960	19960	19960	19960	0
258	20230531	170800	335228010	19960	19960	19960	19960	0
259	20230531	170700	335228010	19960	19960	19960	19960	0
260	20230531	170600	335228010	19960	19960	19960	19960	0
261	20230531	170500	335228010	19960	19960	19960	19960	0
262	20230531	170400	335228010	19960	19960	19960	19960	0
263	20230531	170300	335228010	19960	19960	19960	19960	0
264	20230531	170200	335228010	19960	19960	19960	19960	0
265	20230531	170100	335228010	19960	19960	19960	19960	0
266	20230531	170000	335228010	19960	19960	19960	19960	0
267	20230531	165900	335228010	19960	19960	19960	19960	0
268	20230531	165800	335228010	19960	19960	19960	19960	0
269	20230531	165700	335228010	19960	19960	19960	19960	0
270	20230531	165600	335228010	19960	19960	19960	19960	0
271	20230531	165500	335228010	19960	19960	19960	19960	0
272	20230531	165400	335228010	19960	19960	19960	19960	2769
273	20230531	165300	335228010	19960	19960	19960	19960	0
274	20230531	165200	335228010	19960	19960	19960	19960	0
275	20230531	165100	335228010	19960	19960	19960	19960	0
276	20230531	165000	335228010	19960	19960	19960	19960	0
277	20230531	164900	335228010	19960	19960	19960	19960	0
278	20230531	164800	335228010	19960	19960	19960	19960	0
279	20230531	164700	335228010	19960	19960	19960	19960	0
280	20230531	164600	335228010	19960	19960	19960	19960	0
281	20230531	164500	335228010	19960	19960	19960	19960	0
282	20230531	164400	335228010	19960	19960	19960	19960	0
283	20230531	164300	335228010	19960	19960	19960	19960	0
284	20230531	164200	335228010	19960	19960	19960	19960	0
285	20230531	164100	335228010	19960	19960	19960	19960	0
286	20230531	164000	335228010	19960	19960	19960	19960	0
287	20230531	163900	335228010	19960	19960	19960	19960	0
288	20230531	163800	335228010	19960	19960	19960	19960	0
289	20230531	163700	335228010	19960	19960	19960	19960	0
290	20230531	163600	335228010	19960	19960	19960	19960	0
291	20230531	163500	335228010	19960	19960	19960	19960	0
292	20230531	163400	335228010	19960	19960	19960	19960	0
293	20230531	163300	335228010	19960	19960	19960	19960	0
294	20230531	163200	335228010	19960	19960	19960	19960	0
295	20230531	163100	335228010	19960	19960	19960	19960	0
296	20230531	163000	335228010	19960	19960	19960	19960	0
297	20230531	162900	335228010	19960	19960	19960	19960	0
298	20230531	162800	335228010	19960	19960	19960	19960	0
299	20230531	162700	335228010	19960	19960	19960	19960	0
300	20230531	162600	335228010	19960	19960	19960	19960	0
301	20230531	162500	335228010	19960	19960	19960	19960	0
302	20230531	162400	335228010	19960	19960	19960	19960	2769
303	20230531	162300	335228010	19960	19960	19960	19960	0
304	20230531	162200	335228010	19960	19960	19960	19960	0
305	20230531	162100	335228010	19960	19960	19960	19960	0
306	20230531	162000	335228010	19960	19960	19960	19960	0
307	20230531	161900	335228010	19960	19960	19960	19960	0
308	20230531	161800	335228010	19960	19960	19960	19960	0
309	20230531	161700	335228010	19960	19960	19960	19960	0
310	20230531	161600	335228010	19960	19960	19960	19960	0
311	20230531	161500	335228010	19960	19960	19960	19960	0
312	20230531	161400	335228010	19960	19960	19960	19960	0
313	20230531	161300	335228010	19960	19960	19960	19960	0
314	20230531	161200	335228010	19960	19960	19960	19960	0
315	20230531	161100	335228010	19960	19960	19960	19960	0
316	20230531	161000	335228010	19960	19960	19960	19960	0
317	20230531	160900	335228010	19960	19960	19960	19960	0
318	20230531	160800	335228010	19960	19960	19960	19960	0
319	20230531	160700	335228010	19960	19960	19960	19960	0
320	20230531	160600	335228010	19960	19960	19960	19960	0
321	20230531	160500	335228010	19960	19960	19960	19960	0
322	20230531	160400	335228010	19960	19960	19960	19960	0
323	20230531	160300	335228010	19960	19960	19960	19960	0
324	20230531	160200	335228010	19960	19960	19960	19960	0
325	20230531	160100	335228010	19960	19960	19960	19960	0
326	20230531	160000	335228010	19960	19960	19960	19960	0
327	20230531	155900	335228010	19960	19960	19960	19960	0
328	20230531	155800	335228010	19960	19960	19960	19960	0
329	20230531	155700	335228010	19960	19960	19960	19960	0
330	20230531	155600	335228010	19960	19960	19960	19960	0
331	20230531	155500	335228010	19960	19960	19960	19960	0
332	20230531	155400	335228010	19960	19960	19960	19960	2769
333	20230531	155300	335228010	19960	19960	19960	19960	0
334	20230531	155200	335228010	19960	19960	19960	19960	0
335	20230531	155100	335228010	19960	19960	19960	19960	0
336	20230531	155000	335228010	19960	19960	19960	19960	0
337	20230531	154900	335228010	19960	19960	19960	19960	0
338	20230531	154800	335228010	19960	19960	19960	19960	0
339	20230531	154700	335228010	19960	19960	19960	19960	0
340	20230531	154600	335228010	19960	19960	19960	19960	0
341	20230531	154500	335228010	19960	19960	19960	19960	0
342	20230531	154400	335228010	19960	19960	19960	19960	0
343	20230531	154300	335228010	19960	19960	19960	19960	0
344	20230531	154200	335228010	19960	19960	19960	19960	0
345	20230531	154100	335228010	19960	19960	19960	19960	0
346	20230531	154000	335228010	19960	19960	19960	19960	0
347	20230531	153900	335228010	19960	19960	19960	19960	0
348	20230531	153800	335228010	19960	19960	19960	19960	0
349	20230531	153700	335228010	19960	19960	19960	19960	0
350	20230531	153600	335228010	19960	19960	19960	19960	0
351	20230531	153500	335228010	19960	19960	19960	19960	0
352	20230531	153400	335228010	19960	19960	19960	19960	0
353	20230531	153300	335228010	19960	19960	19960	19960	0
354	20230531	153200	335228010	19960	19960	19960	19960	0
355	20230531	153100	335228010	19960	19960	19960	19960	0
356	20230531	153000	335228010	19960	19960	19960	19960	2769
357	20230531	152900	279958770	19970	19970	19970	19970	0
358	20230531	152800	279958770	19970	19970	19970	19970	0
359	20230531	152700	279958770	19970	19970	19970	19970	0
360	20230531	152600	279958770	19970	19970	19970	19970	0
361	20230531	152500	279958770	19970	19970	19970	19970	0
362	20230531	152400	279958770	19970	19970	19970	19970	0
363	20230531	152300	279958770	19970	19970	19970	19970	0
364	20230531	152200	279958770	19970	19970	19970	19970	0
365	20230531	152100	279958770	19970	19970	19970	19970	0
366	20230531	152000	279958770	19970	19970	19970	19970	0
367	20230531	151900	279958770	19970	19980	19980	19970	245
368	20230531	151800	275065890	19970	19970	19980	19970	13
369	20230531	151700	274806270	19970	19970	19970	19970	20
370	20230531	151600	274406870	19970	19970	19970	19970	3
371	20230531	151500	274346960	19970	19970	19970	19970	44
372	20230531	151400	273468280	19970	19970	19980	19970	7
373	20230531	151300	273328480	19970	19970	19970	19970	0
374	20230531	151200	273328480	19970	19970	19970	19970	413
375	20230531	151100	265080870	19980	19970	19980	19970	32
376	20230531	151000	264441820	19970	19970	19970	19970	5
377	20230531	150900	264341970	19970	19970	19970	19970	0
378	20230531	150800	264341970	19970	19970	19970	19970	1
379	20230531	150700	264322000	19970	19970	19970	19970	0
380	20230531	150600	264322000	19970	19970	19970	19970	0
381	20230531	150500	264322000	19970	19980	19980	19970	8
382	20230531	150400	264162230	19980	19980	19980	19980	2
383	20230531	150300	264122270	19980	19980	19980	19980	8
384	20230531	150200	263962430	19990	19980	19990	19980	84
385	20230531	150100	262283280	19980	19980	19980	19980	5
386	20230531	150000	262183380	19980	19980	19980	19980	48
387	20230531	145900	261224340	20000	20000	20000	20000	0
388	20230531	145800	261224340	20000	20000	20000	20000	10
389	20230531	145700	261024340	20000	20000	20000	20000	0
390	20230531	145600	261024340	20000	19990	20000	19990	4
391	20230531	145500	260944370	19970	19970	20000	19970	26
392	20230531	145400	260425020	19970	19970	20000	19970	26
393	20230531	145300	259905770	20000	20000	20000	20000	0
394	20230531	145200	259905770	20000	19970	20000	19970	7
395	20230531	145100	259765950	20000	20000	20000	20000	0
396	20230531	145000	259765950	20000	19980	20000	19970	9
397	20230531	144900	259586150	20000	20000	20000	20000	0
398	20230531	144800	259586150	20000	20000	20000	20000	1
399	20230531	144700	259566150	19980	19980	19980	19980	7
400	20230531	144600	259426290	20000	20000	20000	20000	1
401	20230531	144500	259406290	19990	19980	20000	19980	88
402	20230531	144400	257647210	19980	19980	19980	19980	10
403	20230531	144300	257447410	20000	20000	20000	20000	0
404	20230531	144200	257447410	20000	19980	20000	19980	11
405	20230531	144100	257227610	19980	19980	19980	19980	10
406	20230531	144000	257027810	19970	19970	19970	19970	0
407	20230531	143900	257027810	19970	19970	19970	19970	1
408	20230531	143800	257007840	20000	20000	20000	20000	0
409	20230531	143700	257007840	20000	20000	20000	20000	0
410	20230531	143600	257007840	20000	20000	20000	20000	0
411	20230531	143500	257007840	20000	20000	20000	20000	0
412	20230531	143400	257007840	20000	19970	20000	19970	53
413	20230531	143300	255949400	19980	19980	19980	19980	1
414	20230531	143200	255929420	20000	20000	20000	20000	0
415	20230531	143100	255929420	20000	20000	20000	19970	3
416	20230531	143000	255869450	20000	20000	20000	20000	0
417	20230531	142900	255869450	20000	20000	20000	20000	15
418	20230531	142800	255569450	19980	19980	19980	19980	4
419	20230531	142700	255489530	20050	20050	20050	20050	0
420	20230531	142600	255489530	20050	20050	20050	20050	0
421	20230531	142500	255489530	20050	20050	20050	20050	1
422	20230531	142400	255469480	20050	20050	20050	20050	0
423	20230531	142300	255469480	20050	20050	20050	20050	0
424	20230531	142200	255469480	20050	19990	20050	19990	26
425	20230531	142100	254949370	19990	19980	19990	19980	200
426	20230531	142000	250953260	19980	19980	19980	19980	1
427	20230531	141900	250933280	19980	19980	19980	19980	260
428	20230531	141800	245738480	20050	20050	20050	20050	0
429	20230531	141700	245738480	20050	20050	20050	20050	0
430	20230531	141600	245738480	20050	20050	20050	20050	0
431	20230531	141500	245738480	20050	20050	20050	20050	0
432	20230531	141400	245738480	20050	20050	20050	20050	0
433	20230531	141300	245738480	20050	20050	20050	20050	0
434	20230531	141200	245738480	20050	20000	20050	20000	11
435	20230531	141100	245518430	20050	20050	20050	20050	0
436	20230531	141000	245518430	20050	20050	20050	20050	1
437	20230531	140900	245498380	20050	20050	20050	20050	0
438	20230531	140800	245498380	20050	19990	20050	19990	125
439	20230531	140700	242999510	19980	19980	19980	19980	3
440	20230531	140600	242939570	19980	19980	19980	19980	0
441	20230531	140500	242939570	19980	19980	19980	19980	1
442	20230531	140400	242919590	19980	19980	19980	19980	0
443	20230531	140300	242919590	19980	19980	19980	19980	1
444	20230531	140200	242899610	19980	19990	19990	19980	29
445	20230531	140100	242319910	19990	19990	19990	19990	0
446	20230531	140000	242319910	19990	19990	19990	19990	0
447	20230531	135900	242319910	19990	19990	19990	19990	0
448	20230531	135800	242319910	19990	19990	19990	19990	0
449	20230531	135700	242319910	19990	19990	19990	19990	0
450	20230531	135600	242319910	19990	19990	19990	19990	3
451	20230531	135500	242259940	20050	20050	20050	20050	0
452	20230531	135400	242259940	20050	20050	20050	20050	0
453	20230531	135300	242259940	20050	20050	20050	20050	0
454	20230531	135200	242259940	20050	20000	20050	20000	25
455	20230531	135100	241759890	20050	19990	20050	19990	80
456	20230531	135000	240160360	20000	20000	20000	20000	5
457	20230531	134900	240060360	20000	20000	20000	20000	0
458	20230531	134800	240060360	20000	20000	20000	20000	0
459	20230531	134700	240060360	20000	19990	20000	19990	11
460	20230531	134600	239840460	20000	20000	20000	20000	1
461	20230531	134500	239820460	19990	20000	20000	19990	11
462	20230531	134400	239600560	19980	19980	19980	19980	1
463	20230531	134300	239580580	20000	20000	20000	20000	1
464	20230531	134200	239560580	19990	19990	19990	19990	10
465	20230531	134100	239360680	20000	20000	20000	20000	0
466	20230531	134000	239360680	20000	20000	20000	20000	1
467	20230531	133900	239340680	19990	19980	19990	19970	13
468	20230531	133800	239080940	20050	20050	20050	20050	0
469	20230531	133700	239080940	20050	19980	20050	19980	322
470	20230531	133600	232646060	19980	19980	19980	19980	62
471	20230531	133500	231407300	19970	19980	19980	19970	100
472	20230531	133400	229409630	20000	20000	20000	20000	0
473	20230531	133300	229409630	20000	20000	20000	20000	0
474	20230531	133200	229409630	20000	20000	20000	19990	906
475	20230531	133100	211289640	20050	20050	20050	20050	0
476	20230531	133000	211289640	20050	20050	20050	20050	0
477	20230531	132900	211289640	20050	20050	20050	20050	0
478	20230531	132800	211289640	20050	20050	20050	20050	0
479	20230531	132700	211289640	20050	20050	20050	20050	100
480	20230531	132600	209284640	20000	20000	20000	20000	58
481	20230531	132500	208124640	20000	20000	20000	20000	0
482	20230531	132400	208124640	20000	20000	20000	20000	0
483	20230531	132300	208124640	20000	20000	20000	20000	0
484	20230531	132200	208124640	20000	20000	20000	20000	0
485	20230531	132100	208124640	20000	20000	20000	20000	1
486	20230531	132000	208104640	20050	20050	20050	20050	1
487	20230531	131900	208084590	20050	20050	20050	20050	0
488	20230531	131800	208084590	20050	20050	20050	20050	0
489	20230531	131700	208084590	20050	20050	20050	20050	1
490	20230531	131600	208064540	20000	20000	20000	20000	90
491	20230531	131500	206264540	20050	20050	20050	20050	0
492	20230531	131400	206264540	20050	20000	20050	20000	2
493	20230531	131300	206224490	20000	20000	20000	20000	3
494	20230531	131200	206164490	20050	20050	20050	20050	0
495	20230531	131100	206164490	20050	20050	20050	20050	0
496	20230531	131000	206164490	20050	20050	20050	20050	0
497	20230531	130900	206164490	20050	20050	20050	20050	0
498	20230531	130800	206164490	20050	20050	20050	20050	0
499	20230531	130700	206164490	20050	20050	20050	20050	0
500	20230531	130600	206164490	20050	20050	20050	20050	0
501	20230531	130500	206164490	20050	20050	20050	20050	0
502	20230531	130400	206164490	20050	20050	20050	20050	1
503	20230531	130300	206144440	20000	20000	20000	20000	0
504	20230531	130200	206144440	20000	20000	20000	20000	0
505	20230531	130100	206144440	20000	20000	20000	20000	100
506	20230531	130000	204144440	20000	20050	20050	20000	2
507	20230531	125900	204104390	20000	20000	20000	20000	0
508	20230531	125800	204104390	20000	20050	20050	20000	161
509	20230531	125700	200876390	20050	20050	20050	20050	0
510	20230531	125600	200876390	20050	20050	20050	20050	1
511	20230531	125500	200856340	20000	20000	20000	20000	80
512	20230531	125400	199256340	20050	20050	20050	20050	0
513	20230531	125300	199256340	20050	20050	20050	20050	0
514	20230531	125200	199256340	20050	20050	20050	20050	0
515	20230531	125100	199256340	20050	20050	20050	20050	0
516	20230531	125000	199256340	20050	20050	20050	20050	0
517	20230531	124900	199256340	20050	20050	20050	20050	50
518	20230531	124800	198253840	20050	20050	20050	20050	0
519	20230531	124700	198253840	20050	20050	20050	20050	20
520	20230531	124600	197852840	20050	20050	20050	20050	0
521	20230531	124500	197852840	20050	20050	20050	20050	0
522	20230531	124400	197852840	20050	20050	20050	20050	0
523	20230531	124300	197852840	20050	20050	20050	20050	0
524	20230531	124200	197852840	20050	20050	20050	20050	100
525	20230531	124100	195847840	20050	20050	20050	20050	1
526	20230531	124000	195827790	20000	20000	20000	20000	0
527	20230531	123900	195827790	20000	20000	20000	20000	0
528	20230531	123800	195827790	20000	20050	20050	20000	105
529	20230531	123700	193727540	20050	20050	20050	20050	5
530	20230531	123600	193627290	20100	20100	20100	20100	0
531	20230531	123500	193627290	20100	20050	20100	20050	2
532	20230531	123400	193587140	20100	20050	20100	20050	23
533	20230531	123300	193125890	20050	20050	20100	20050	21
534	20230531	123200	192704790	20100	20050	20100	20050	3
535	20230531	123100	192644590	20100	20100	20100	20100	0
536	20230531	123000	192644590	20100	20100	20100	20100	1
537	20230531	122900	192624490	20050	20050	20050	20050	5
538	20230531	122800	192524240	20100	20100	20100	20100	0
539	20230531	122700	192524240	20100	20050	20100	20050	2682
540	20230531	122600	138620140	20100	20100	20100	20100	5
541	20230531	122500	138519640	20100	20050	20100	20050	494
542	20230531	122400	128614890	20000	20000	20000	20000	0
543	20230531	122300	128614890	20000	20050	20050	20000	91
544	20230531	122200	126794840	20000	20000	20000	20000	0
545	20230531	122100	126794840	20000	20000	20000	20000	12
546	20230531	122000	126554840	20050	20050	20050	20050	0
547	20230531	121900	126554840	20050	20050	20050	20050	0
548	20230531	121800	126554840	20050	20050	20050	20050	0
549	20230531	121700	126554840	20050	20050	20050	20050	0
550	20230531	121600	126554840	20050	20050	20050	20050	1
551	20230531	121500	126534790	20000	20000	20000	20000	0
552	20230531	121400	126534790	20000	20000	20000	20000	0
553	20230531	121300	126534790	20000	20000	20000	20000	0
554	20230531	121200	126534790	20000	20000	20000	20000	394
555	20230531	121100	118654790	20000	20000	20000	20000	0
556	20230531	121000	118654790	20000	20000	20000	20000	11
557	20230531	120900	118434790	20050	20050	20050	20050	0
558	20230531	120800	118434790	20050	20050	20050	20050	0
559	20230531	120700	118434790	20050	20050	20050	20050	0
560	20230531	120600	118434790	20050	20050	20050	20050	0
561	20230531	120500	118434790	20050	20050	20050	20050	0
562	20230531	120400	118434790	20050	20050	20050	20050	0
563	20230531	120300	118434790	20050	20050	20050	20050	0
564	20230531	120200	118434790	20050	20050	20050	20050	0
565	20230531	120100	118434790	20050	20050	20050	20050	50
566	20230531	120000	117432290	20050	20050	20050	20050	0
567	20230531	115900	117432290	20050	20050	20050	20050	0
568	20230531	115800	117432290	20050	20050	20050	20050	0
569	20230531	115700	117432290	20050	20050	20050	20050	0
570	20230531	115600	117432290	20050	20050	20050	20050	0
571	20230531	115500	117432290	20050	20050	20050	20050	0
572	20230531	115400	117432290	20050	20050	20050	20050	1
573	20230531	115300	117412240	20000	20000	20000	20000	0
574	20230531	115200	117412240	20000	20000	20000	20000	0
575	20230531	115100	117412240	20000	20000	20000	20000	0
576	20230531	115000	117412240	20000	20000	20000	20000	0
577	20230531	114900	117412240	20000	20000	20000	20000	1
578	20230531	114800	117392240	20050	20050	20050	20050	1
579	20230531	114700	117372190	20000	20000	20000	20000	0
580	20230531	114600	117372190	20000	20000	20000	20000	200
581	20230531	114500	113372190	20050	20050	20050	20050	0
582	20230531	114400	113372190	20050	20050	20050	20050	0
583	20230531	114300	113372190	20050	20050	20050	20050	0
584	20230531	114200	113372190	20050	20050	20050	20050	1
585	20230531	114100	113352140	20000	20000	20000	20000	0
586	20230531	114000	113352140	20000	20000	20000	20000	0
587	20230531	113900	113352140	20000	20000	20000	20000	278
588	20230531	113800	107792140	20000	20000	20000	20000	0
589	20230531	113700	107792140	20000	20000	20000	20000	0
590	20230531	113600	107792140	20000	20000	20000	20000	0
591	20230531	113500	107792140	20000	20000	20000	20000	0
592	20230531	113400	107792140	20000	20000	20000	20000	0
593	20230531	113300	107792140	20000	20000	20000	20000	0
594	20230531	113200	107792140	20000	20000	20000	20000	0
595	20230531	113100	107792140	20000	20000	20000	20000	0
596	20230531	113000	107792140	20000	20000	20000	20000	0
597	20230531	112900	107792140	20000	19980	20000	19980	3
598	20230531	112800	107732180	19980	19980	19980	19980	2
599	20230531	112700	107692220	20000	20000	20000	19990	20
600	20230531	112600	107292390	19990	19980	19990	19980	94
601	20230531	112500	105413660	20000	20000	20000	20000	0
602	20230531	112400	105413660	20000	20000	20000	20000	1
603	20230531	112300	105393660	19980	19980	19980	19980	7
604	20230531	112200	105253800	20000	20000	20000	20000	0
605	20230531	112100	105253800	20000	20000	20000	20000	0
606	20230531	112000	105253800	20000	20000	20000	20000	0
607	20230531	111900	105253800	20000	19980	20000	19980	3
608	20230531	111800	105193840	20000	20000	20000	20000	0
609	20230531	111700	105193840	20000	20000	20000	20000	0
610	20230531	111600	105193840	20000	20000	20000	20000	0
611	20230531	111500	105193840	20000	19990	20000	19990	3
612	20230531	111400	105133860	20000	19990	20000	19980	40
613	20230531	111300	104334630	19990	19990	19990	19990	1
614	20230531	111200	104314640	20000	20000	20000	20000	0
615	20230531	111100	104314640	20000	20000	20000	20000	0
616	20230531	111000	104314640	20000	19990	20000	19990	3
617	20230531	110900	104254660	20000	20000	20000	20000	0
618	20230531	110800	104254660	20000	20000	20000	20000	0
619	20230531	110700	104254660	20000	20000	20000	20000	0
620	20230531	110600	104254660	20000	20000	20000	20000	0
621	20230531	110500	104254660	20000	19980	20000	19970	8
622	20230531	110400	104094780	19970	19980	19990	19970	41
623	20230531	110300	103275890	19970	19970	19990	19970	30
624	20230531	110200	102676640	19990	19980	19990	19970	28
625	20230531	110100	102117210	19980	19970	19980	19970	43
626	20230531	110000	101258240	19970	19980	19980	19970	142
627	20230531	105900	98421150	19980	19990	19990	19980	71
628	20230531	105800	97002510	20000	19980	20000	19980	25
629	20230531	105700	96502840	19980	19980	19990	19970	44
630	20230531	105600	95623900	19990	19970	19990	19970	85
631	20230531	105500	93925620	19970	19980	19980	19970	267
632	20230531	105400	88591520	20000	20000	20000	20000	0
633	20230531	105300	88591520	20000	20000	20000	20000	0
634	20230531	105200	88591520	20000	20000	20000	20000	9
635	20230531	105100	88411520	20000	20000	20000	20000	0
636	20230531	105000	88411520	20000	20000	20000	20000	0
637	20230531	104900	88411520	20000	20000	20000	20000	0
638	20230531	104800	88411520	20000	19990	20000	19990	8
639	20230531	104700	88251590	20000	20000	20000	20000	2
640	20230531	104600	88211590	20000	20000	20000	20000	0
641	20230531	104500	88211590	20000	20000	20000	20000	0
642	20230531	104400	88211590	20000	20000	20000	20000	0
643	20230531	104300	88211590	20000	20000	20000	20000	1
644	20230531	104200	88191590	19990	19990	19990	19990	46
645	20230531	104100	87272050	19990	19990	19990	19990	51
646	20230531	104000	86252560	19990	19990	19990	19990	1
647	20230531	103900	86232570	19990	19990	19990	19990	0
648	20230531	103800	86232570	19990	19990	19990	19990	14
649	20230531	103700	85952710	20000	20000	20000	20000	2
650	20230531	103600	85912710	20050	20050	20050	20050	1
651	20230531	103500	85892660	19990	19990	19990	19990	1
652	20230531	103400	85872670	20050	20050	20050	20050	0
653	20230531	103300	85872670	20050	20050	20050	20050	0
654	20230531	103200	85872670	20050	20050	20050	20050	0
655	20230531	103100	85872670	20050	20050	20050	20050	0
656	20230531	103000	85872670	20050	20050	20050	20050	0
657	20230531	102900	85872670	20050	20000	20050	20000	2
658	20230531	102800	85832620	19980	19980	19980	19980	26
659	20230531	102700	85313140	19980	20000	20050	19980	518
660	20230531	102600	74957770	20050	20000	20050	20000	48
661	20230531	102500	73997720	20050	20050	20050	20050	0
662	20230531	102400	73997720	20050	20050	20050	20050	0
663	20230531	102300	73997720	20050	20050	20050	20050	0
664	20230531	102200	73997720	20050	20050	20050	20050	0
665	20230531	102100	73997720	20050	20050	20050	20050	0
666	20230531	102000	73997720	20050	20050	20050	20050	0
667	20230531	101900	73997720	20050	20050	20050	20050	1
668	20230531	101800	73977670	20000	20000	20000	20000	0
669	20230531	101700	73977670	20000	20000	20000	20000	0
670	20230531	101600	73977670	20000	20000	20000	20000	35
671	20230531	101500	73277670	20050	20050	20050	20050	0
672	20230531	101400	73277670	20050	20050	20050	20050	0
673	20230531	101300	73277670	20050	20050	20050	20050	10
674	20230531	101200	73077170	20050	20050	20050	20050	0
675	20230531	101100	73077170	20050	20050	20050	20050	0
676	20230531	101000	73077170	20050	20000	20050	20000	15
677	20230531	100900	72777120	20000	20000	20000	20000	0
678	20230531	100800	72777120	20000	20000	20000	20000	0
679	20230531	100700	72777120	20000	20000	20000	20000	4
680	20230531	100600	72697120	20050	20050	20050	20050	0
681	20230531	100500	72697120	20050	20050	20050	20050	0
682	20230531	100400	72697120	20050	20000	20050	20000	9
683	20230531	100300	72517070	20050	20050	20050	20050	32
684	20230531	100200	71875470	20000	20000	20000	20000	20
685	20230531	100100	71475470	20050	20050	20050	20050	0
686	20230531	100000	71475470	20050	20050	20050	20050	1
687	20230531	095900	71455420	20000	20000	20000	20000	0
688	20230531	095800	71455420	20000	20000	20000	20000	0
689	20230531	095700	71455420	20000	20000	20000	20000	1136
690	20230531	095600	48735420	20000	20000	20000	20000	170
691	20230531	095500	45335420	20000	20000	20000	20000	1
692	20230531	095400	45315420	19990	19990	20000	19990	15
693	20230531	095300	45015520	19990	19990	19990	19990	2
694	20230531	095200	44975540	19990	19990	19990	19990	0
695	20230531	095100	44975540	19990	19990	19990	19990	26
696	20230531	095000	44455800	20000	20000	20000	20000	29
697	20230531	094900	43875800	20000	20000	20000	20000	19
698	20230531	094800	43495800	20000	20000	20000	20000	100
699	20230531	094700	41495800	20000	20000	20000	20000	1
700	20230531	094600	41475800	19990	19990	19990	19990	14
701	20230531	094500	41195940	19990	19990	19990	19990	0
702	20230531	094400	41195940	19990	19990	19990	19990	1
703	20230531	094300	41175950	20000	20000	20000	20000	0
704	20230531	094200	41175950	20000	20000	20000	20000	0
705	20230531	094100	41175950	20000	20000	20000	20000	50
706	20230531	094000	40175950	20000	20000	20000	20000	0
707	20230531	093900	40175950	20000	20000	20000	20000	0
708	20230531	093800	40175950	20000	19990	20000	19990	2
709	20230531	093700	40135960	20000	20000	20000	20000	0
710	20230531	093600	40135960	20000	20000	20000	20000	0
711	20230531	093500	40135960	20000	20000	20000	20000	2
712	20230531	093400	40095960	20000	20000	20000	20000	0
713	20230531	093300	40095960	20000	20000	20000	20000	1
714	20230531	093200	40075960	19980	19990	19990	19980	20
715	20230531	093100	39676330	20000	20000	20000	20000	17
716	20230531	093000	39336330	20000	19980	20000	19980	42
717	20230531	092900	38497150	20000	20000	20000	20000	0
718	20230531	092800	38497150	20000	20000	20000	20000	1
719	20230531	092700	38477150	20000	19990	20000	19990	3
720	20230531	092600	38417160	19980	19970	19980	19970	461
721	20230531	092500	29208990	19970	19970	19970	19970	454
722	20230531	092400	20142610	19980	19980	19980	19980	6
723	20230531	092300	20022730	19980	19980	19980	19980	1
724	20230531	092200	20002750	19980	19980	19980	19980	31
725	20230531	092100	19383370	19970	19980	19980	19970	2
726	20230531	092000	19343420	19980	19980	19980	19980	232
727	20230531	091900	14708060	19970	19970	19970	19970	1
728	20230531	091800	14688090	19980	19980	19980	19980	75
729	20230531	091700	13189590	19990	19990	19990	19980	61
730	20230531	091600	11970780	19990	19990	19990	19990	0
731	20230531	091500	11970780	19990	19980	19990	19980	30
732	20230531	091400	11371090	19990	19990	19990	19990	30
733	20230531	091300	10771390	20000	20000	20000	20000	0
734	20230531	091200	10771390	20000	20000	20000	20000	1
735	20230531	091100	10751390	20000	20000	20000	20000	1
736	20230531	091000	10731390	19990	19990	19990	19990	41
737	20230531	090900	9911800	19990	19990	19990	19990	14
738	20230531	090800	9631940	20000	20000	20000	20000	1
739	20230531	090700	9611940	19990	20000	20000	19990	40
740	20230531	090600	8812140	20050	20050	20050	20000	11
741	20230531	090500	8592040	20050	19990	20050	19990	3
742	20230531	090400	8531950	20050	20050	20050	20050	0
743	20230531	090300	8531950	20050	20050	20050	20050	0
744	20230531	090200	8531950	20050	20050	20050	20050	1
745	20230531	090100	8511900	19980	20000	20050	19980	21
746	20230531	090000	8091870	19990	19920	20000	19920	322