KissMeData/002320/min/candle-20230530.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230530	181800	355146220	19950	19950	19950	19950	812
3	20230530	181700	355146220	19950	19950	19950	19950	0
4	20230530	181600	355146220	19950	19950	19950	19950	0
5	20230530	181500	355146220	19950	19950	19950	19950	0
6	20230530	181400	355146220	19950	19950	19950	19950	0
7	20230530	181300	355146220	19950	19950	19950	19950	0
8	20230530	181200	355146220	19950	19950	19950	19950	0
9	20230530	181100	355146220	19950	19950	19950	19950	0
10	20230530	181000	355146220	19950	19950	19950	19950	0
11	20230530	180900	355146220	19950	19950	19950	19950	0
12	20230530	180800	355146220	19950	19950	19950	19950	0
13	20230530	180700	355146220	19950	19950	19950	19950	0
14	20230530	180600	355146220	19950	19950	19950	19950	0
15	20230530	180500	355146220	19950	19950	19950	19950	0
16	20230530	180400	355146220	19950	19950	19950	19950	0
17	20230530	180300	355146220	19950	19950	19950	19950	0
18	20230530	180200	355146220	19950	19950	19950	19950	0
19	20230530	180100	355146220	19950	19950	19950	19950	0
20	20230530	180000	355146220	19950	19950	19950	19950	0
21	20230530	175900	355146220	19950	19950	19950	19950	0
22	20230530	175800	355146220	19950	19950	19950	19950	0
23	20230530	175700	355146220	19950	19950	19950	19950	0
24	20230530	175600	355146220	19950	19950	19950	19950	0
25	20230530	175500	355146220	19950	19950	19950	19950	0
26	20230530	175400	355146220	19950	19950	19950	19950	0
27	20230530	175300	355146220	19950	19950	19950	19950	0
28	20230530	175200	355146220	19950	19950	19950	19950	0
29	20230530	175100	355146220	19950	19950	19950	19950	0
30	20230530	175000	355146220	19950	19950	19950	19950	0
31	20230530	174900	355146220	19950	19950	19950	19950	0
32	20230530	174800	355146220	19950	19950	19950	19950	812
33	20230530	174700	355146220	19950	19950	19950	19950	0
34	20230530	174600	355146220	19950	19950	19950	19950	0
35	20230530	174500	355146220	19950	19950	19950	19950	0
36	20230530	174400	355146220	19950	19950	19950	19950	0
37	20230530	174300	355146220	19950	19950	19950	19950	0
38	20230530	174200	355146220	19950	19950	19950	19950	0
39	20230530	174100	355146220	19950	19950	19950	19950	0
40	20230530	174000	355146220	19950	19950	19950	19950	0
41	20230530	173900	355146220	19950	19950	19950	19950	0
42	20230530	173800	355146220	19950	19950	19950	19950	0
43	20230530	173700	355146220	19950	19950	19950	19950	0
44	20230530	173600	355146220	19950	19950	19950	19950	0
45	20230530	173500	355146220	19950	19950	19950	19950	0
46	20230530	173400	355146220	19950	19950	19950	19950	0
47	20230530	173300	355146220	19950	19950	19950	19950	0
48	20230530	173200	355146220	19950	19950	19950	19950	0
49	20230530	173100	355146220	19950	19950	19950	19950	0
50	20230530	173000	355146220	19950	19950	19950	19950	0
51	20230530	172900	355146220	19950	19950	19950	19950	0
52	20230530	172800	355146220	19950	19950	19950	19950	0
53	20230530	172700	355146220	19950	19950	19950	19950	0
54	20230530	172600	355146220	19950	19950	19950	19950	0
55	20230530	172500	355146220	19950	19950	19950	19950	0
56	20230530	172400	355146220	19950	19950	19950	19950	0
57	20230530	172300	355146220	19950	19950	19950	19950	0
58	20230530	172200	355146220	19950	19950	19950	19950	0
59	20230530	172100	355146220	19950	19950	19950	19950	0
60	20230530	172000	355146220	19950	19950	19950	19950	0
61	20230530	171900	355146220	19950	19950	19950	19950	0
62	20230530	171800	355146220	19950	19950	19950	19950	812
63	20230530	171700	355146220	19950	19950	19950	19950	0
64	20230530	171600	355146220	19950	19950	19950	19950	0
65	20230530	171500	355146220	19950	19950	19950	19950	0
66	20230530	171400	355146220	19950	19950	19950	19950	0
67	20230530	171300	355146220	19950	19950	19950	19950	0
68	20230530	171200	355146220	19950	19950	19950	19950	0
69	20230530	171100	355146220	19950	19950	19950	19950	0
70	20230530	171000	355146220	19950	19950	19950	19950	0
71	20230530	170900	355146220	19950	19950	19950	19950	0
72	20230530	170800	355146220	19950	19950	19950	19950	0
73	20230530	170700	355146220	19950	19950	19950	19950	0
74	20230530	170600	355146220	19950	19950	19950	19950	0
75	20230530	170500	355146220	19950	19950	19950	19950	0
76	20230530	170400	355146220	19950	19950	19950	19950	0
77	20230530	170300	355146220	19950	19950	19950	19950	0
78	20230530	170200	355146220	19950	19950	19950	19950	0
79	20230530	170100	355146220	19950	19950	19950	19950	0
80	20230530	170000	355146220	19950	19950	19950	19950	0
81	20230530	165900	355146220	19950	19950	19950	19950	0
82	20230530	165800	355146220	19950	19950	19950	19950	0
83	20230530	165700	355146220	19950	19950	19950	19950	0
84	20230530	165600	355146220	19950	19950	19950	19950	0
85	20230530	165500	355146220	19950	19950	19950	19950	0
86	20230530	165400	355146220	19950	19950	19950	19950	0
87	20230530	165300	355146220	19950	19950	19950	19950	0
88	20230530	165200	355146220	19950	19950	19950	19950	0
89	20230530	165100	355146220	19950	19950	19950	19950	0
90	20230530	165000	355146220	19950	19950	19950	19950	0
91	20230530	164900	355146220	19950	19950	19950	19950	0
92	20230530	164800	355146220	19950	19950	19950	19950	812
93	20230530	164700	355146220	19950	19950	19950	19950	0
94	20230530	164600	355146220	19950	19950	19950	19950	0
95	20230530	164500	355146220	19950	19950	19950	19950	0
96	20230530	164400	355146220	19950	19950	19950	19950	0
97	20230530	164300	355146220	19950	19950	19950	19950	0
98	20230530	164200	355146220	19950	19950	19950	19950	0
99	20230530	164100	355146220	19950	19950	19950	19950	0
100	20230530	164000	355146220	19950	19950	19950	19950	0
101	20230530	163900	355146220	19950	19950	19950	19950	0
102	20230530	163800	355146220	19950	19950	19950	19950	0
103	20230530	163700	355146220	19950	19950	19950	19950	0
104	20230530	163600	355146220	19950	19950	19950	19950	0
105	20230530	163500	355146220	19950	19950	19950	19950	0
106	20230530	163400	355146220	19950	19950	19950	19950	0
107	20230530	163300	355146220	19950	19950	19950	19950	0
108	20230530	163200	355146220	19950	19950	19950	19950	0
109	20230530	163100	355146220	19950	19950	19950	19950	0
110	20230530	163000	355146220	19950	19950	19950	19950	0
111	20230530	162900	355146220	19950	19950	19950	19950	0
112	20230530	162800	355146220	19950	19950	19950	19950	0
113	20230530	162700	355146220	19950	19950	19950	19950	0
114	20230530	162600	355146220	19950	19950	19950	19950	0
115	20230530	162500	355146220	19950	19950	19950	19950	0
116	20230530	162400	355146220	19950	19950	19950	19950	0
117	20230530	162300	355146220	19950	19950	19950	19950	0
118	20230530	162200	355146220	19950	19950	19950	19950	0
119	20230530	162100	355146220	19950	19950	19950	19950	0
120	20230530	162000	355146220	19950	19950	19950	19950	0
121	20230530	161900	355146220	19950	19950	19950	19950	0
122	20230530	161800	355146220	19950	19950	19950	19950	812
123	20230530	161700	355146220	19950	19950	19950	19950	0
124	20230530	161600	355146220	19950	19950	19950	19950	0
125	20230530	161500	355146220	19950	19950	19950	19950	0
126	20230530	161400	355146220	19950	19950	19950	19950	0
127	20230530	161300	355146220	19950	19950	19950	19950	0
128	20230530	161200	355146220	19950	19950	19950	19950	0
129	20230530	161100	355146220	19950	19950	19950	19950	0
130	20230530	161000	355146220	19950	19950	19950	19950	0
131	20230530	160900	355146220	19950	19950	19950	19950	0
132	20230530	160800	355146220	19950	19950	19950	19950	0
133	20230530	160700	355146220	19950	19950	19950	19950	0
134	20230530	160600	355146220	19950	19950	19950	19950	0
135	20230530	160500	355146220	19950	19950	19950	19950	0
136	20230530	160400	355146220	19950	19950	19950	19950	0
137	20230530	160300	355146220	19950	19950	19950	19950	0
138	20230530	160200	355146220	19950	19950	19950	19950	0
139	20230530	160100	355146220	19950	19950	19950	19950	0
140	20230530	160000	355146220	19950	19950	19950	19950	0
141	20230530	155900	355146220	19950	19950	19950	19950	0
142	20230530	155800	355146220	19950	19950	19950	19950	0
143	20230530	155700	355146220	19950	19950	19950	19950	0
144	20230530	155600	355146220	19950	19950	19950	19950	0
145	20230530	155500	355146220	19950	19950	19950	19950	0
146	20230530	155400	355146220	19950	19950	19950	19950	0
147	20230530	155300	355146220	19950	19950	19950	19950	0
148	20230530	155200	355146220	19950	19950	19950	19950	0
149	20230530	155100	355146220	19950	19950	19950	19950	0
150	20230530	155000	355146220	19950	19950	19950	19950	0
151	20230530	154900	355146220	19950	19950	19950	19950	0
152	20230530	154800	355146220	19950	19950	19950	19950	812
153	20230530	154700	355146220	19950	19950	19950	19950	0
154	20230530	154600	355146220	19950	19950	19950	19950	0
155	20230530	154500	355146220	19950	19950	19950	19950	0
156	20230530	154400	355146220	19950	19950	19950	19950	0
157	20230530	154300	355146220	19950	19950	19950	19950	0
158	20230530	154200	355146220	19950	19950	19950	19950	0
159	20230530	154100	355146220	19950	19950	19950	19950	0
160	20230530	154000	355146220	19950	19950	19950	19950	0
161	20230530	153900	355146220	19950	19950	19950	19950	0
162	20230530	153800	355146220	19950	19950	19950	19950	0
163	20230530	153700	355146220	19950	19950	19950	19950	0
164	20230530	153600	355146220	19950	19950	19950	19950	0
165	20230530	153500	355146220	19950	19950	19950	19950	0
166	20230530	153400	355146220	19950	19950	19950	19950	0
167	20230530	153300	355146220	19950	19950	19950	19950	0
168	20230530	153200	355146220	19950	19950	19950	19950	0
169	20230530	153100	355146220	19950	19950	19950	19950	0
170	20230530	153000	355146220	19950	19950	19950	19950	812
171	20230530	152900	338946820	19960	19960	19960	19960	0
172	20230530	152800	338946820	19960	19960	19960	19960	0
173	20230530	152700	338946820	19960	19960	19960	19960	0
174	20230530	152600	338946820	19960	19960	19960	19960	0
175	20230530	152500	338946820	19960	19960	19960	19960	0
176	20230530	152400	338946820	19960	19960	19960	19960	0
177	20230530	152300	338946820	19960	19960	19960	19960	0
178	20230530	152200	338946820	19960	19960	19960	19960	0
179	20230530	152100	338946820	19960	19960	19960	19960	0
180	20230530	152000	338946820	19960	19960	19960	19960	0
181	20230530	151900	338946820	19960	19810	19970	19810	1818
182	20230530	151800	302771770	19820	19820	19820	19820	21
183	20230530	151700	302355550	19820	19820	19820	19820	1
184	20230530	151600	302335730	19820	19820	19820	19820	3
185	20230530	151500	302276270	19820	19820	19820	19820	2
186	20230530	151400	302236630	19820	19820	19820	19820	3
187	20230530	151300	302177170	19820	19820	19820	19820	27
188	20230530	151200	301642030	19840	19830	19840	19830	6
189	20230530	151100	301523000	19830	19830	19830	19830	30
190	20230530	151000	300928100	19830	19830	19830	19830	0
191	20230530	150900	300928100	19830	19830	19830	19830	7
192	20230530	150800	300789290	19830	19830	19830	19830	0
193	20230530	150700	300789290	19830	19830	19830	19830	1
194	20230530	150600	300769460	19830	19830	19830	19830	10
195	20230530	150500	300571160	19820	19820	19820	19820	0
196	20230530	150400	300571160	19820	19820	19820	19820	25
197	20230530	150300	300075660	19810	19810	19810	19810	0
198	20230530	150200	300075660	19810	19810	19810	19810	1
199	20230530	150100	300055850	19810	19810	19810	19810	1
200	20230530	150000	300036040	19810	19810	19810	19810	0
201	20230530	145900	300036040	19810	19810	19810	19810	207
202	20230530	145800	295935370	19800	19800	19800	19800	2
203	20230530	145700	295895770	19810	19810	19810	19810	4
204	20230530	145600	295816530	19800	19800	19800	19800	51
205	20230530	145500	294806730	19800	19800	19800	19800	0
206	20230530	145400	294806730	19800	19800	19800	19800	808
207	20230530	145300	278808330	19790	19790	19790	19790	0
208	20230530	145200	278808330	19790	19790	19790	19790	2
209	20230530	145100	278768750	19790	19790	19790	19790	58
210	20230530	145000	277620930	19790	19790	19790	19790	2
211	20230530	144900	277581350	19800	19790	19800	19790	25
212	20230530	144800	277086550	19790	19790	19790	19790	88
213	20230530	144700	275345030	19790	19790	19790	19790	23
214	20230530	144600	274889860	19790	19790	19790	19790	0
215	20230530	144500	274889860	19790	19790	19790	19790	0
216	20230530	144400	274889860	19790	19790	19790	19790	16
217	20230530	144300	274573220	19800	19800	19800	19800	0
218	20230530	144200	274573220	19800	19800	19800	19800	0
219	20230530	144100	274573220	19800	19790	19800	19780	863
220	20230530	144000	257498170	19800	19800	19800	19800	555
221	20230530	143900	246509170	19810	19810	19810	19810	31
222	20230530	143800	245895060	19820	19820	19820	19820	1
223	20230530	143700	245875240	19810	19810	19810	19810	0
224	20230530	143600	245875240	19810	19810	19810	19810	0
225	20230530	143500	245875240	19810	19840	19840	19810	91
226	20230530	143400	244072410	19820	19820	19820	19820	17
227	20230530	143300	243735470	19830	19830	19830	19830	0
228	20230530	143200	243735470	19830	19830	19830	19820	125
229	20230530	143100	241257130	19830	19830	19830	19830	0
230	20230530	143000	241257130	19830	19830	19830	19830	2
231	20230530	142900	241217470	19830	19830	19830	19830	0
232	20230530	142800	241217470	19830	19830	19830	19830	0
233	20230530	142700	241217470	19830	19830	19830	19830	0
234	20230530	142600	241217470	19830	19830	19830	19830	0
235	20230530	142500	241217470	19830	19830	19830	19830	0
236	20230530	142400	241217470	19830	19830	19830	19830	65
237	20230530	142300	239928520	19820	19820	19820	19820	0
238	20230530	142200	239928520	19820	19820	19820	19820	0
239	20230530	142100	239928520	19820	19820	19820	19820	0
240	20230530	142000	239928520	19820	19830	19830	19820	2
241	20230530	141900	239888870	19820	19820	19820	19820	213
242	20230530	141800	235667210	19820	19820	19820	19820	0
243	20230530	141700	235667210	19820	19820	19820	19820	0
244	20230530	141600	235667210	19820	19820	19820	19820	0
245	20230530	141500	235667210	19820	19820	19820	19820	10
246	20230530	141400	235469010	19820	19820	19820	19820	0
247	20230530	141300	235469010	19820	19820	19820	19820	1
248	20230530	141200	235449190	19820	19820	19820	19820	0
249	20230530	141100	235449190	19820	19820	19820	19820	0
250	20230530	141000	235449190	19820	19820	19820	19820	0
251	20230530	140900	235449190	19820	19820	19820	19820	0
252	20230530	140800	235449190	19820	19820	19820	19820	1
253	20230530	140700	235429370	19810	19810	19810	19810	0
254	20230530	140600	235429370	19810	19810	19810	19810	1
255	20230530	140500	235409560	19810	19810	19810	19810	3
256	20230530	140400	235350130	19810	19810	19810	19810	10
257	20230530	140300	235152030	19800	19800	19800	19800	0
258	20230530	140200	235152030	19800	19800	19800	19800	0
259	20230530	140100	235152030	19800	19800	19800	19800	18
260	20230530	140000	234795630	19810	19810	19810	19810	0
261	20230530	135900	234795630	19810	19810	19810	19810	0
262	20230530	135800	234795630	19810	19810	19810	19810	0
263	20230530	135700	234795630	19810	19810	19810	19810	0
264	20230530	135600	234795630	19810	19810	19810	19810	1
265	20230530	135500	234775820	19810	19810	19810	19810	1
266	20230530	135400	234756010	19810	19810	19810	19800	219
267	20230530	135300	230417830	19810	19810	19810	19810	0
268	20230530	135200	230417830	19810	19810	19810	19810	0
269	20230530	135100	230417830	19810	19810	19810	19810	0
270	20230530	135000	230417830	19810	19810	19810	19810	0
271	20230530	134900	230417830	19810	19810	19810	19810	0
272	20230530	134800	230417830	19810	19810	19810	19810	0
273	20230530	134700	230417830	19810	19810	19810	19810	0
274	20230530	134600	230417830	19810	19810	19810	19810	0
275	20230530	134500	230417830	19810	19810	19810	19810	0
276	20230530	134400	230417830	19810	19810	19810	19810	0
277	20230530	134300	230417830	19810	19810	19810	19810	0
278	20230530	134200	230417830	19810	19810	19810	19810	0
279	20230530	134100	230417830	19810	19810	19810	19810	8
280	20230530	134000	230259350	19810	19810	19810	19810	0
281	20230530	133900	230259350	19810	19810	19810	19810	0
282	20230530	133800	230259350	19810	19810	19810	19810	0
283	20230530	133700	230259350	19810	19810	19810	19810	0
284	20230530	133600	230259350	19810	19810	19810	19810	0
285	20230530	133500	230259350	19810	19810	19810	19810	0
286	20230530	133400	230259350	19810	19810	19810	19810	13
287	20230530	133300	230001820	19820	19820	19820	19820	30
288	20230530	133200	229407220	19800	19810	19810	19800	54
289	20230530	133100	228337960	19810	19810	19810	19810	0
290	20230530	133000	228337960	19810	19810	19810	19810	0
291	20230530	132900	228337960	19810	19810	19810	19810	0
292	20230530	132800	228337960	19810	19810	19810	19810	0
293	20230530	132700	228337960	19810	19810	19810	19810	0
294	20230530	132600	228337960	19810	19810	19810	19810	0
295	20230530	132500	228337960	19810	19810	19810	19810	24
296	20230530	132400	227862520	19800	19800	19800	19800	0
297	20230530	132300	227862520	19800	19800	19800	19800	0
298	20230530	132200	227862520	19800	19800	19800	19800	1
299	20230530	132100	227842720	19810	19810	19810	19810	0
300	20230530	132000	227842720	19810	19810	19810	19810	0
301	20230530	131900	227842720	19810	19810	19810	19810	0
302	20230530	131800	227842720	19810	19810	19810	19810	0
303	20230530	131700	227842720	19810	19810	19810	19810	0
304	20230530	131600	227842720	19810	19810	19810	19810	0
305	20230530	131500	227842720	19810	19810	19810	19810	0
306	20230530	131400	227842720	19810	19810	19810	19810	0
307	20230530	131300	227842720	19810	19810	19810	19810	0
308	20230530	131200	227842720	19810	19810	19810	19810	0
309	20230530	131100	227842720	19810	19810	19810	19810	5
310	20230530	131000	227743670	19800	19800	19800	19800	0
311	20230530	130900	227743670	19800	19810	19810	19800	83
312	20230530	130800	226099760	19810	19810	19810	19810	0
313	20230530	130700	226099760	19810	19810	19810	19810	0
314	20230530	130600	226099760	19810	19810	19810	19810	100
315	20230530	130500	224118760	19810	19810	19810	19810	0
316	20230530	130400	224118760	19810	19810	19810	19810	0
317	20230530	130300	224118760	19810	19810	19810	19810	0
318	20230530	130200	224118760	19810	19810	19810	19810	0
319	20230530	130100	224118760	19810	19810	19810	19810	0
320	20230530	130000	224118760	19810	19810	19810	19810	0
321	20230530	125900	224118760	19810	19810	19810	19810	0
322	20230530	125800	224118760	19810	19810	19810	19810	0
323	20230530	125700	224118760	19810	19810	19810	19810	0
324	20230530	125600	224118760	19810	19810	19810	19810	100
325	20230530	125500	222137760	19810	19810	19810	19810	0
326	20230530	125400	222137760	19810	19810	19810	19810	0
327	20230530	125300	222137760	19810	19810	19810	19810	0
328	20230530	125200	222137760	19810	19810	19810	19810	35
329	20230530	125100	221444410	19810	19810	19810	19810	0
330	20230530	125000	221444410	19810	19810	19810	19810	0
331	20230530	124900	221444410	19810	19810	19810	19810	0
332	20230530	124800	221444410	19810	19810	19830	19810	351
333	20230530	124700	214485320	19810	19810	19810	19810	0
334	20230530	124600	214485320	19810	19820	19820	19810	657
335	20230530	124500	201469120	19820	19820	19820	19820	0
336	20230530	124400	201469120	19820	19820	19820	19820	0
337	20230530	124300	201469120	19820	19820	19820	19820	0
338	20230530	124200	201469120	19820	19820	19820	19820	0
339	20230530	124100	201469120	19820	19820	19820	19820	0
340	20230530	124000	201469120	19820	19820	19820	19820	0
341	20230530	123900	201469120	19820	19820	19820	19820	40
342	20230530	123800	200676320	19820	19820	19820	19820	19
343	20230530	123700	200299740	19820	19830	19830	19820	62
344	20230530	123600	199070880	19830	19830	19830	19830	18
345	20230530	123500	198713940	19850	19850	19850	19850	0
346	20230530	123400	198713940	19850	19850	19850	19850	1
347	20230530	123300	198694090	19830	19830	19830	19830	0
348	20230530	123200	198694090	19830	19830	19830	19830	0
349	20230530	123100	198694090	19830	19830	19830	19830	0
350	20230530	123000	198694090	19830	19830	19830	19830	0
351	20230530	122900	198694090	19830	19830	19830	19830	0
352	20230530	122800	198694090	19830	19830	19830	19830	0
353	20230530	122700	198694090	19830	19830	19830	19830	0
354	20230530	122600	198694090	19830	19830	19830	19830	0
355	20230530	122500	198694090	19830	19830	19830	19830	0
356	20230530	122400	198694090	19830	19830	19830	19830	0
357	20230530	122300	198694090	19830	19830	19830	19830	0
358	20230530	122200	198694090	19830	19830	19830	19830	15
359	20230530	122100	198396640	19820	19820	19820	19820	0
360	20230530	122000	198396640	19820	19820	19820	19820	0
361	20230530	121900	198396640	19820	19820	19820	19820	165
362	20230530	121800	195126340	19820	19820	19820	19820	0
363	20230530	121700	195126340	19820	19820	19820	19820	0
364	20230530	121600	195126340	19820	19820	19820	19820	53
365	20230530	121500	194075880	19840	19840	19840	19840	44
366	20230530	121400	193202920	19820	19820	19820	19820	0
367	20230530	121300	193202920	19820	19820	19820	19820	0
368	20230530	121200	193202920	19820	19820	19820	19820	0
369	20230530	121100	193202920	19820	19820	19820	19820	0
370	20230530	121000	193202920	19820	19820	19820	19820	0
371	20230530	120900	193202920	19820	19820	19820	19820	0
372	20230530	120800	193202920	19820	19820	19820	19820	0
373	20230530	120700	193202920	19820	19820	19820	19820	0
374	20230530	120600	193202920	19820	19820	19820	19820	0
375	20230530	120500	193202920	19820	19820	19820	19820	0
376	20230530	120400	193202920	19820	19820	19820	19820	0
377	20230530	120300	193202920	19820	19820	19820	19820	0
378	20230530	120200	193202920	19820	19820	19820	19820	100
379	20230530	120100	191220920	19820	19820	19820	19820	0
380	20230530	120000	191220920	19820	19820	19820	19820	0
381	20230530	115900	191220920	19820	19820	19820	19820	0
382	20230530	115800	191220920	19820	19820	19820	19820	34
383	20230530	115700	190547040	19820	19820	19820	19820	0
384	20230530	115600	190547040	19820	19820	19820	19820	1
385	20230530	115500	190527220	19820	19820	19820	19820	0
386	20230530	115400	190527220	19820	19820	19820	19820	0
387	20230530	115300	190527220	19820	19820	19820	19820	0
388	20230530	115200	190527220	19820	19820	19820	19820	0
389	20230530	115100	190527220	19820	19820	19820	19820	0
390	20230530	115000	190527220	19820	19820	19820	19820	0
391	20230530	114900	190527220	19820	19820	19820	19820	0
392	20230530	114800	190527220	19820	19820	19820	19820	0
393	20230530	114700	190527220	19820	19820	19820	19820	0
394	20230530	114600	190527220	19820	19820	19820	19820	0
395	20230530	114500	190527220	19820	19820	19820	19820	0
396	20230530	114400	190527220	19820	19820	19820	19820	0
397	20230530	114300	190527220	19820	19820	19820	19820	6
398	20230530	114200	190408300	19820	19820	19820	19820	109
399	20230530	114100	188247920	19820	19820	19820	19820	0
400	20230530	114000	188247920	19820	19820	19820	19820	10
401	20230530	113900	188049720	19820	19820	19820	19820	0
402	20230530	113800	188049720	19820	19820	19820	19820	0
403	20230530	113700	188049720	19820	19820	19820	19820	0
404	20230530	113600	188049720	19820	19820	19820	19820	187
405	20230530	113500	184343380	19810	19810	19810	19810	20
406	20230530	113400	183947180	19820	19820	19820	19820	0
407	20230530	113300	183947180	19820	19820	19820	19820	1000
408	20230530	113200	164127180	19820	19820	19820	19820	0
409	20230530	113100	164127180	19820	19820	19820	19820	0
410	20230530	113000	164127180	19820	19820	19820	19820	0
411	20230530	112900	164127180	19820	19820	19820	19820	0
412	20230530	112800	164127180	19820	19820	19820	19820	4
413	20230530	112700	164047900	19820	19820	19820	19820	8
414	20230530	112600	163889340	19820	19820	19820	19820	0
415	20230530	112500	163889340	19820	19820	19820	19820	1
416	20230530	112400	163869520	19810	19820	19820	19810	1044
417	20230530	112300	143178840	19820	19820	19820	19820	0
418	20230530	112200	143178840	19820	19820	19820	19820	0
419	20230530	112100	143178840	19820	19820	19820	19820	0
420	20230530	112000	143178840	19820	19820	19820	19820	49
421	20230530	111900	142207660	19810	19810	19810	19810	0
422	20230530	111800	142207660	19810	19810	19810	19810	0
423	20230530	111700	142207660	19810	19810	19810	19810	0
424	20230530	111600	142207660	19810	19810	19810	19810	0
425	20230530	111500	142207660	19810	19810	19810	19810	0
426	20230530	111400	142207660	19810	19810	19810	19810	0
427	20230530	111300	142207660	19810	19810	19810	19810	0
428	20230530	111200	142207660	19810	19810	19810	19810	0
429	20230530	111100	142207660	19810	19810	19810	19810	0
430	20230530	111000	142207660	19810	19810	19810	19810	0
431	20230530	110900	142207660	19810	19810	19810	19810	0
432	20230530	110800	142207660	19810	19810	19810	19810	1
433	20230530	110700	142187850	19810	19810	19810	19810	10
434	20230530	110600	141989750	19810	19810	19810	19810	0
435	20230530	110500	141989750	19810	19810	19810	19810	0
436	20230530	110400	141989750	19810	19810	19810	19810	0
437	20230530	110300	141989750	19810	19810	19810	19810	0
438	20230530	110200	141989750	19810	19810	19810	19810	0
439	20230530	110100	141989750	19810	19800	19810	19800	533
440	20230530	110000	131436180	19800	19800	19800	19800	0
441	20230530	105900	131436180	19800	19800	19800	19800	100
442	20230530	105800	129456180	19800	19800	19800	19800	40
443	20230530	105700	128664180	19800	19800	19800	19800	5
444	20230530	105600	128565180	19800	19800	19800	19800	0
445	20230530	105500	128565180	19800	19800	19800	19800	90
446	20230530	105400	126783180	19790	19790	19790	19790	20
447	20230530	105300	126387380	19800	19800	19800	19800	12
448	20230530	105200	126149780	19800	19800	19800	19800	0
449	20230530	105100	126149780	19800	19800	19800	19800	0
450	20230530	105000	126149780	19800	19800	19800	19800	3
451	20230530	104900	126090380	19790	19790	19790	19790	0
452	20230530	104800	126090380	19790	19790	19790	19790	0
453	20230530	104700	126090380	19790	19790	19790	19790	0
454	20230530	104600	126090380	19790	19790	19790	19790	0
455	20230530	104500	126090380	19790	19790	19790	19790	0
456	20230530	104400	126090380	19790	19790	19790	19790	0
457	20230530	104300	126090380	19790	19790	19790	19790	0
458	20230530	104200	126090380	19790	19790	19790	19790	0
459	20230530	104100	126090380	19790	19790	19790	19790	20
460	20230530	104000	125694580	19790	19790	19790	19790	0
461	20230530	103900	125694580	19790	19790	19790	19790	0
462	20230530	103800	125694580	19790	19790	19790	19790	6
463	20230530	103700	125575840	19790	19790	19790	19790	5
464	20230530	103600	125476890	19790	19790	19790	19790	212
465	20230530	103500	121281410	19790	19790	19790	19790	0
466	20230530	103400	121281410	19790	19790	19790	19790	296
467	20230530	103300	115423570	19790	19780	19790	19780	569
468	20230530	103200	104163250	19780	19790	19790	19780	35
469	20230530	103100	103470610	19790	19790	19790	19790	1
470	20230530	103000	103450820	19780	19780	19780	19780	0
471	20230530	102900	103450820	19780	19780	19780	19780	0
472	20230530	102800	103450820	19780	19780	19780	19780	4
473	20230530	102700	103371700	19780	19780	19780	19780	7
474	20230530	102600	103233240	19790	19790	19790	19790	104
475	20230530	102500	101175080	19800	19800	19800	19800	87
476	20230530	102400	99452480	19800	19800	19800	19800	0
477	20230530	102300	99452480	19800	19800	19800	19800	0
478	20230530	102200	99452480	19800	19800	19800	19800	6
479	20230530	102100	99333680	19800	19800	19800	19800	16
480	20230530	102000	99016880	19800	19800	19800	19800	164
481	20230530	101900	95769680	19800	19800	19800	19790	277
482	20230530	101800	90285770	19800	19800	19810	19800	204
483	20230530	101700	86246470	19810	19810	19810	19810	20
484	20230530	101600	85850270	19800	19800	19800	19800	0
485	20230530	101500	85850270	19800	19800	19800	19800	8
486	20230530	101400	85691870	19800	19800	19800	19800	0
487	20230530	101300	85691870	19800	19800	19800	19800	1
488	20230530	101200	85672070	19790	19800	19800	19790	55
489	20230530	101100	84583130	19800	19800	19800	19800	0
490	20230530	101000	84583130	19800	19800	19800	19800	18
491	20230530	100900	84226730	19810	19810	19810	19810	0
492	20230530	100800	84226730	19810	19810	19810	19810	0
493	20230530	100700	84226730	19810	19810	19810	19810	0
494	20230530	100600	84226730	19810	19810	19810	19810	0
495	20230530	100500	84226730	19810	19810	19810	19810	2
496	20230530	100400	84187110	19810	19810	19810	19810	1
497	20230530	100300	84167300	19800	19800	19800	19800	1
498	20230530	100200	84147500	19800	19800	19800	19800	0
499	20230530	100100	84147500	19800	19800	19800	19800	3
500	20230530	100000	84088100	19800	19800	19800	19800	0
501	20230530	095900	84088100	19800	19820	19820	19800	90
502	20230530	095800	82305390	19830	19830	19830	19830	1
503	20230530	095700	82285560	19830	19830	19830	19830	1
504	20230530	095600	82265730	19830	19840	19840	19830	7
505	20230530	095500	82126910	19850	19850	19850	19850	0
506	20230530	095400	82126910	19850	19850	19850	19850	1
507	20230530	095300	82107060	19850	19840	19850	19840	9
508	20230530	095200	81928450	19860	19860	19860	19860	5
509	20230530	095100	81829150	19830	19830	19830	19830	0
510	20230530	095000	81829150	19830	19830	19830	19830	0
511	20230530	094900	81829150	19830	19830	19830	19830	9
512	20230530	094800	81650680	19830	19860	19860	19770	1416
513	20230530	094700	53606840	19860	19860	19860	19860	1
514	20230530	094600	53586980	19870	19870	19870	19870	0
515	20230530	094500	53586980	19870	19870	19870	19870	0
516	20230530	094400	53586980	19870	19870	19870	19870	63
517	20230530	094300	52335170	19870	19870	19870	19870	0
518	20230530	094200	52335170	19870	19870	19870	19870	0
519	20230530	094100	52335170	19870	19870	19870	19870	5
520	20230530	094000	52235820	19870	19870	19870	19870	7
521	20230530	093900	52096730	19880	19880	19880	19880	0
522	20230530	093800	52096730	19880	19880	19880	19880	0
523	20230530	093700	52096730	19880	19880	19880	19850	151
524	20230530	093600	49099200	19890	19890	19890	19890	0
525	20230530	093500	49099200	19890	19890	19890	19890	2
526	20230530	093400	49059420	19890	19890	19890	19890	7
527	20230530	093300	48920190	19890	19890	19890	19890	0
528	20230530	093200	48920190	19890	19890	19890	19890	1
529	20230530	093100	48900300	19890	19890	19890	19890	1
530	20230530	093000	48880410	19850	19850	19850	19850	0
531	20230530	092900	48880410	19850	19890	19890	19850	118
532	20230530	092800	46537370	19860	19860	19860	19860	0
533	20230530	092700	46537370	19860	19860	19860	19860	0
534	20230530	092600	46537370	19860	19860	19860	19860	0
535	20230530	092500	46537370	19860	19860	19860	19860	0
536	20230530	092400	46537370	19860	19860	19860	19860	0
537	20230530	092300	46537370	19860	19860	19860	19860	0
538	20230530	092200	46537370	19860	19860	19860	19860	0
539	20230530	092100	46537370	19860	19870	19870	19860	223
540	20230530	092000	42108360	19880	19880	19880	19880	1
541	20230530	091900	42088480	19890	19890	19890	19890	1
542	20230530	091800	42068590	19890	19890	19890	19890	0
543	20230530	091700	42068590	19890	19890	19890	19890	1
544	20230530	091600	42048700	19900	19890	19900	19890	500
545	20230530	091500	32099010	19860	19860	19860	19860	58
546	20230530	091400	30947130	19890	19890	19890	19860	60
547	20230530	091300	29755260	19890	19890	19890	19890	10
548	20230530	091200	29556360	19890	19900	19900	19890	10
549	20230530	091100	29357450	19920	19920	19920	19920	0
550	20230530	091000	29357450	19920	19940	19940	19920	650
551	20230530	090900	16408050	19950	19950	19950	19950	1
552	20230530	090800	16388100	19940	19940	19940	19940	0
553	20230530	090700	16388100	19940	19940	19940	19940	0
554	20230530	090600	16388100	19940	19940	19940	19940	0
555	20230530	090500	16388100	19940	19960	19960	19940	366
556	20230530	090400	9086350	19970	19970	19970	19970	59
557	20230530	090300	7908120	19970	19970	19970	19970	0
558	20230530	090200	7908120	19970	19970	19970	19970	0
559	20230530	090100	7908120	19970	19970	19970	19970	189
560	20230530	090000	4133790	19970	19970	19970	19970	47