KissMeData/005990/min/candle-20230530.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230530	190100	93570590	8930	8930	8930	8930	112
3	20230530	190000	93570590	8930	8930	8930	8930	0
4	20230530	185900	93570590	8930	8930	8930	8930	0
5	20230530	185800	93570590	8930	8930	8930	8930	0
6	20230530	185700	93570590	8930	8930	8930	8930	0
7	20230530	185600	93570590	8930	8930	8930	8930	0
8	20230530	185500	93570590	8930	8930	8930	8930	0
9	20230530	185400	93570590	8930	8930	8930	8930	0
10	20230530	185300	93570590	8930	8930	8930	8930	0
11	20230530	185200	93570590	8930	8930	8930	8930	0
12	20230530	185100	93570590	8930	8930	8930	8930	0
13	20230530	185000	93570590	8930	8930	8930	8930	0
14	20230530	184900	93570590	8930	8930	8930	8930	0
15	20230530	184800	93570590	8930	8930	8930	8930	0
16	20230530	184700	93570590	8930	8930	8930	8930	0
17	20230530	184600	93570590	8930	8930	8930	8930	0
18	20230530	184500	93570590	8930	8930	8930	8930	0
19	20230530	184400	93570590	8930	8930	8930	8930	0
20	20230530	184300	93570590	8930	8930	8930	8930	0
21	20230530	184200	93570590	8930	8930	8930	8930	0
22	20230530	184100	93570590	8930	8930	8930	8930	0
23	20230530	184000	93570590	8930	8930	8930	8930	0
24	20230530	183900	93570590	8930	8930	8930	8930	0
25	20230530	183800	93570590	8930	8930	8930	8930	0
26	20230530	183700	93570590	8930	8930	8930	8930	0
27	20230530	183600	93570590	8930	8930	8930	8930	0
28	20230530	183500	93570590	8930	8930	8930	8930	0
29	20230530	183400	93570590	8930	8930	8930	8930	0
30	20230530	183300	93570590	8930	8930	8930	8930	0
31	20230530	183200	93570590	8930	8930	8930	8930	0
32	20230530	183100	93570590	8930	8930	8930	8930	112
33	20230530	183000	93570590	8930	8930	8930	8930	0
34	20230530	182900	93570590	8930	8930	8930	8930	0
35	20230530	182800	93570590	8930	8930	8930	8930	0
36	20230530	182700	93570590	8930	8930	8930	8930	0
37	20230530	182600	93570590	8930	8930	8930	8930	0
38	20230530	182500	93570590	8930	8930	8930	8930	0
39	20230530	182400	93570590	8930	8930	8930	8930	0
40	20230530	182300	93570590	8930	8930	8930	8930	0
41	20230530	182200	93570590	8930	8930	8930	8930	0
42	20230530	182100	93570590	8930	8930	8930	8930	0
43	20230530	182000	93570590	8930	8930	8930	8930	0
44	20230530	181900	93570590	8930	8930	8930	8930	0
45	20230530	181800	93570590	8930	8930	8930	8930	0
46	20230530	181700	93570590	8930	8930	8930	8930	0
47	20230530	181600	93570590	8930	8930	8930	8930	0
48	20230530	181500	93570590	8930	8930	8930	8930	0
49	20230530	181400	93570590	8930	8930	8930	8930	0
50	20230530	181300	93570590	8930	8930	8930	8930	0
51	20230530	181200	93570590	8930	8930	8930	8930	0
52	20230530	181100	93570590	8930	8930	8930	8930	0
53	20230530	181000	93570590	8930	8930	8930	8930	0
54	20230530	180900	93570590	8930	8930	8930	8930	0
55	20230530	180800	93570590	8930	8930	8930	8930	0
56	20230530	180700	93570590	8930	8930	8930	8930	0
57	20230530	180600	93570590	8930	8930	8930	8930	0
58	20230530	180500	93570590	8930	8930	8930	8930	0
59	20230530	180400	93570590	8930	8930	8930	8930	0
60	20230530	180300	93570590	8930	8930	8930	8930	0
61	20230530	180200	93570590	8930	8930	8930	8930	0
62	20230530	180100	93570590	8930	8930	8930	8930	112
63	20230530	180000	93570590	8930	8930	8930	8930	0
64	20230530	175900	93570590	8930	8930	8930	8930	0
65	20230530	175800	93570590	8930	8930	8930	8930	0
66	20230530	175700	93570590	8930	8930	8930	8930	0
67	20230530	175600	93570590	8930	8930	8930	8930	0
68	20230530	175500	93570590	8930	8930	8930	8930	0
69	20230530	175400	93570590	8930	8930	8930	8930	0
70	20230530	175300	93570590	8930	8930	8930	8930	0
71	20230530	175200	93570590	8930	8930	8930	8930	0
72	20230530	175100	93570590	8930	8930	8930	8930	0
73	20230530	175000	93570590	8930	8930	8930	8930	0
74	20230530	174900	93570590	8930	8930	8930	8930	0
75	20230530	174800	93570590	8930	8930	8930	8930	0
76	20230530	174700	93570590	8930	8930	8930	8930	0
77	20230530	174600	93570590	8930	8930	8930	8930	0
78	20230530	174500	93570590	8930	8930	8930	8930	0
79	20230530	174400	93570590	8930	8930	8930	8930	0
80	20230530	174300	93570590	8930	8930	8930	8930	0
81	20230530	174200	93570590	8930	8930	8930	8930	0
82	20230530	174100	93570590	8930	8930	8930	8930	0
83	20230530	174000	93570590	8930	8930	8930	8930	0
84	20230530	173900	93570590	8930	8930	8930	8930	0
85	20230530	173800	93570590	8930	8930	8930	8930	0
86	20230530	173700	93570590	8930	8930	8930	8930	0
87	20230530	173600	93570590	8930	8930	8930	8930	0
88	20230530	173500	93570590	8930	8930	8930	8930	0
89	20230530	173400	93570590	8930	8930	8930	8930	0
90	20230530	173300	93570590	8930	8930	8930	8930	0
91	20230530	173200	93570590	8930	8930	8930	8930	0
92	20230530	173100	93570590	8930	8930	8930	8930	112
93	20230530	173000	93570590	8930	8930	8930	8930	0
94	20230530	172900	93570590	8930	8930	8930	8930	0
95	20230530	172800	93570590	8930	8930	8930	8930	0
96	20230530	172700	93570590	8930	8930	8930	8930	0
97	20230530	172600	93570590	8930	8930	8930	8930	0
98	20230530	172500	93570590	8930	8930	8930	8930	0
99	20230530	172400	93570590	8930	8930	8930	8930	0
100	20230530	172300	93570590	8930	8930	8930	8930	0
101	20230530	172200	93570590	8930	8930	8930	8930	0
102	20230530	172100	93570590	8930	8930	8930	8930	0
103	20230530	172000	93570590	8930	8930	8930	8930	0
104	20230530	171900	93570590	8930	8930	8930	8930	0
105	20230530	171800	93570590	8930	8930	8930	8930	0
106	20230530	171700	93570590	8930	8930	8930	8930	0
107	20230530	171600	93570590	8930	8930	8930	8930	0
108	20230530	171500	93570590	8930	8930	8930	8930	0
109	20230530	171400	93570590	8930	8930	8930	8930	0
110	20230530	171300	93570590	8930	8930	8930	8930	0
111	20230530	171200	93570590	8930	8930	8930	8930	0
112	20230530	171100	93570590	8930	8930	8930	8930	0
113	20230530	171000	93570590	8930	8930	8930	8930	0
114	20230530	170900	93570590	8930	8930	8930	8930	0
115	20230530	170800	93570590	8930	8930	8930	8930	0
116	20230530	170700	93570590	8930	8930	8930	8930	0
117	20230530	170600	93570590	8930	8930	8930	8930	0
118	20230530	170500	93570590	8930	8930	8930	8930	0
119	20230530	170400	93570590	8930	8930	8930	8930	0
120	20230530	170300	93570590	8930	8930	8930	8930	0
121	20230530	170200	93570590	8930	8930	8930	8930	0
122	20230530	170100	93570590	8930	8930	8930	8930	112
123	20230530	170000	93570590	8930	8930	8930	8930	0
124	20230530	165900	93570590	8930	8930	8930	8930	0
125	20230530	165800	93570590	8930	8930	8930	8930	0
126	20230530	165700	93570590	8930	8930	8930	8930	0
127	20230530	165600	93570590	8930	8930	8930	8930	0
128	20230530	165500	93570590	8930	8930	8930	8930	0
129	20230530	165400	93570590	8930	8930	8930	8930	0
130	20230530	165300	93570590	8930	8930	8930	8930	0
131	20230530	165200	93570590	8930	8930	8930	8930	0
132	20230530	165100	93570590	8930	8930	8930	8930	0
133	20230530	165000	93570590	8930	8930	8930	8930	0
134	20230530	164900	93570590	8930	8930	8930	8930	0
135	20230530	164800	93570590	8930	8930	8930	8930	0
136	20230530	164700	93570590	8930	8930	8930	8930	0
137	20230530	164600	93570590	8930	8930	8930	8930	0
138	20230530	164500	93570590	8930	8930	8930	8930	0
139	20230530	164400	93570590	8930	8930	8930	8930	0
140	20230530	164300	93570590	8930	8930	8930	8930	0
141	20230530	164200	93570590	8930	8930	8930	8930	0
142	20230530	164100	93570590	8930	8930	8930	8930	0
143	20230530	164000	93570590	8930	8930	8930	8930	0
144	20230530	163900	93570590	8930	8930	8930	8930	0
145	20230530	163800	93570590	8930	8930	8930	8930	0
146	20230530	163700	93570590	8930	8930	8930	8930	0
147	20230530	163600	93570590	8930	8930	8930	8930	0
148	20230530	163500	93570590	8930	8930	8930	8930	0
149	20230530	163400	93570590	8930	8930	8930	8930	0
150	20230530	163300	93570590	8930	8930	8930	8930	0
151	20230530	163200	93570590	8930	8930	8930	8930	0
152	20230530	163100	93570590	8930	8930	8930	8930	112
153	20230530	163000	93570590	8930	8930	8930	8930	0
154	20230530	162900	93570590	8930	8930	8930	8930	0
155	20230530	162800	93570590	8930	8930	8930	8930	0
156	20230530	162700	93570590	8930	8930	8930	8930	0
157	20230530	162600	93570590	8930	8930	8930	8930	0
158	20230530	162500	93570590	8930	8930	8930	8930	0
159	20230530	162400	93570590	8930	8930	8930	8930	0
160	20230530	162300	93570590	8930	8930	8930	8930	0
161	20230530	162200	93570590	8930	8930	8930	8930	0
162	20230530	162100	93570590	8930	8930	8930	8930	0
163	20230530	162000	93570590	8930	8930	8930	8930	0
164	20230530	161900	93570590	8930	8930	8930	8930	0
165	20230530	161800	93570590	8930	8930	8930	8930	0
166	20230530	161700	93570590	8930	8930	8930	8930	0
167	20230530	161600	93570590	8930	8930	8930	8930	0
168	20230530	161500	93570590	8930	8930	8930	8930	0
169	20230530	161400	93570590	8930	8930	8930	8930	0
170	20230530	161300	93570590	8930	8930	8930	8930	0
171	20230530	161200	93570590	8930	8930	8930	8930	0
172	20230530	161100	93570590	8930	8930	8930	8930	0
173	20230530	161000	93570590	8930	8930	8930	8930	0
174	20230530	160900	93570590	8930	8930	8930	8930	0
175	20230530	160800	93570590	8930	8930	8930	8930	0
176	20230530	160700	93570590	8930	8930	8930	8930	0
177	20230530	160600	93570590	8930	8930	8930	8930	0
178	20230530	160500	93570590	8930	8930	8930	8930	0
179	20230530	160400	93570590	8930	8930	8930	8930	0
180	20230530	160300	93570590	8930	8930	8930	8930	0
181	20230530	160200	93570590	8930	8930	8930	8930	0
182	20230530	160100	93570590	8930	8930	8930	8930	112
183	20230530	160000	93570590	8930	8930	8930	8930	0
184	20230530	155900	93570590	8930	8930	8930	8930	0
185	20230530	155800	93570590	8930	8930	8930	8930	0
186	20230530	155700	93570590	8930	8930	8930	8930	0
187	20230530	155600	93570590	8930	8930	8930	8930	0
188	20230530	155500	93570590	8930	8930	8930	8930	0
189	20230530	155400	93570590	8930	8930	8930	8930	0
190	20230530	155300	93570590	8930	8930	8930	8930	0
191	20230530	155200	93570590	8930	8930	8930	8930	0
192	20230530	155100	93570590	8930	8930	8930	8930	0
193	20230530	155000	93570590	8930	8930	8930	8930	0
194	20230530	154900	93570590	8930	8930	8930	8930	0
195	20230530	154800	93570590	8930	8930	8930	8930	0
196	20230530	154700	93570590	8930	8930	8930	8930	0
197	20230530	154600	93570590	8930	8930	8930	8930	0
198	20230530	154500	93570590	8930	8930	8930	8930	0
199	20230530	154400	93570590	8930	8930	8930	8930	0
200	20230530	154300	93570590	8930	8930	8930	8930	0
201	20230530	154200	93570590	8930	8930	8930	8930	0
202	20230530	154100	93570590	8930	8930	8930	8930	0
203	20230530	154000	93570590	8930	8930	8930	8930	0
204	20230530	153900	93570590	8930	8930	8930	8930	0
205	20230530	153800	93570590	8930	8930	8930	8930	0
206	20230530	153700	93570590	8930	8930	8930	8930	0
207	20230530	153600	93570590	8930	8930	8930	8930	0
208	20230530	153500	93570590	8930	8930	8930	8930	0
209	20230530	153400	93570590	8930	8930	8930	8930	0
210	20230530	153300	93570590	8930	8930	8930	8930	0
211	20230530	153200	93570590	8930	8930	8930	8930	0
212	20230530	153100	93570590	8930	8930	8930	8930	112
213	20230530	153000	93570590	8930	8930	8930	8930	112
214	20230530	152900	92570430	8940	8940	8940	8940	0
215	20230530	152800	92570430	8940	8940	8940	8940	0
216	20230530	152700	92570430	8940	8940	8940	8940	0
217	20230530	152600	92570430	8940	8940	8940	8940	0
218	20230530	152500	92570430	8940	8940	8940	8940	0
219	20230530	152400	92570430	8940	8940	8940	8940	0
220	20230530	152300	92570430	8940	8940	8940	8940	0
221	20230530	152200	92570430	8940	8940	8940	8940	0
222	20230530	152100	92570430	8940	8940	8940	8940	0
223	20230530	152000	92570430	8940	8940	8940	8940	0
224	20230530	151900	92570430	8940	8940	8940	8940	14
225	20230530	151800	92445270	8940	8940	8940	8940	0
226	20230530	151700	92445270	8940	8940	8940	8940	0
227	20230530	151600	92445270	8940	8940	8940	8940	11
228	20230530	151500	92346930	8940	8940	8940	8940	0
229	20230530	151400	92346930	8940	8940	8940	8940	0
230	20230530	151300	92346930	8940	8940	8940	8940	0
231	20230530	151200	92346930	8940	8940	8940	8940	0
232	20230530	151100	92346930	8940	8940	8940	8940	0
233	20230530	151000	92346930	8940	8940	8940	8940	0
234	20230530	150900	92346930	8940	8940	8940	8940	2
235	20230530	150800	92329050	8910	8910	8910	8910	0
236	20230530	150700	92329050	8910	8910	8910	8910	0
237	20230530	150600	92329050	8910	8910	8910	8910	0
238	20230530	150500	92329050	8910	8910	8910	8910	0
239	20230530	150400	92329050	8910	8910	8910	8910	0
240	20230530	150300	92329050	8910	8910	8910	8910	0
241	20230530	150200	92329050	8910	8910	8910	8910	6
242	20230530	150100	92275590	8910	8910	8910	8910	0
243	20230530	150000	92275590	8910	8910	8910	8910	0
244	20230530	145900	92275590	8910	8910	8910	8910	0
245	20230530	145800	92275590	8910	8910	8910	8910	0
246	20230530	145700	92275590	8910	8910	8910	8910	0
247	20230530	145600	92275590	8910	8910	8910	8910	0
248	20230530	145500	92275590	8910	8910	8910	8910	0
249	20230530	145400	92275590	8910	8910	8910	8910	0
250	20230530	145300	92275590	8910	8910	8910	8910	0
251	20230530	145200	92275590	8910	8940	8940	8760	2683
252	20230530	145100	68577980	8950	8950	8950	8950	0
253	20230530	145000	68577980	8950	8950	8950	8950	0
254	20230530	144900	68577980	8950	8950	8950	8950	0
255	20230530	144800	68577980	8950	8950	8950	8950	0
256	20230530	144700	68577980	8950	8950	8950	8950	0
257	20230530	144600	68577980	8950	8950	8950	8950	0
258	20230530	144500	68577980	8950	8950	8950	8950	0
259	20230530	144400	68577980	8950	8950	8950	8950	0
260	20230530	144300	68577980	8950	8950	8950	8950	0
261	20230530	144200	68577980	8950	8950	8950	8950	0
262	20230530	144100	68577980	8950	8970	8970	8950	354
263	20230530	144000	65408300	8980	8980	8980	8980	3
264	20230530	143900	65381360	8990	8990	8990	8990	0
265	20230530	143800	65381360	8990	8990	8990	8990	0
266	20230530	143700	65381360	8990	8990	8990	8990	0
267	20230530	143600	65381360	8990	8990	8990	8990	0
268	20230530	143500	65381360	8990	8990	8990	8990	0
269	20230530	143400	65381360	8990	8990	8990	8990	0
270	20230530	143300	65381360	8990	8990	8990	8990	0
271	20230530	143200	65381360	8990	8990	8990	8990	0
272	20230530	143100	65381360	8990	8990	8990	8990	0
273	20230530	143000	65381360	8990	8990	8990	8990	0
274	20230530	142900	65381360	8990	8990	8990	8990	0
275	20230530	142800	65381360	8990	8990	8990	8990	0
276	20230530	142700	65381360	8990	8990	8990	8990	109
277	20230530	142600	64401450	8990	8990	8990	8990	40
278	20230530	142500	64041850	8990	8990	8990	8990	0
279	20230530	142400	64041850	8990	8990	8990	8990	0
280	20230530	142300	64041850	8990	8990	8990	8990	0
281	20230530	142200	64041850	8990	8990	8990	8990	0
282	20230530	142100	64041850	8990	8990	8990	8990	0
283	20230530	142000	64041850	8990	8990	8990	8990	0
284	20230530	141900	64041850	8990	8990	8990	8990	0
285	20230530	141800	64041850	8990	8990	8990	8990	0
286	20230530	141700	64041850	8990	8990	8990	8990	0
287	20230530	141600	64041850	8990	8990	8990	8990	4
288	20230530	141500	64005890	8990	8990	8990	8990	0
289	20230530	141400	64005890	8990	8990	8990	8990	0
290	20230530	141300	64005890	8990	8990	8990	8990	0
291	20230530	141200	64005890	8990	8990	8990	8990	0
292	20230530	141100	64005890	8990	8990	8990	8990	0
293	20230530	141000	64005890	8990	8990	8990	8990	0
294	20230530	140900	64005890	8990	8990	8990	8990	0
295	20230530	140800	64005890	8990	8990	8990	8990	0
296	20230530	140700	64005890	8990	8990	8990	8990	0
297	20230530	140600	64005890	8990	8990	8990	8990	0
298	20230530	140500	64005890	8990	8990	8990	8990	0
299	20230530	140400	64005890	8990	8990	8990	8990	0
300	20230530	140300	64005890	8990	8990	8990	8990	0
301	20230530	140200	64005890	8990	8990	8990	8990	0
302	20230530	140100	64005890	8990	8990	8990	8990	0
303	20230530	140000	64005890	8990	8990	8990	8990	0
304	20230530	135900	64005890	8990	8990	8990	8990	1
305	20230530	135800	63996900	8990	8990	8990	8990	0
306	20230530	135700	63996900	8990	8990	8990	8990	0
307	20230530	135600	63996900	8990	8990	8990	8990	0
308	20230530	135500	63996900	8990	8990	8990	8990	0
309	20230530	135400	63996900	8990	8990	8990	8990	0
310	20230530	135300	63996900	8990	8990	8990	8990	0
311	20230530	135200	63996900	8990	8990	8990	8990	0
312	20230530	135100	63996900	8990	8990	8990	8990	0
313	20230530	135000	63996900	8990	8990	8990	8990	0
314	20230530	134900	63996900	8990	8990	8990	8990	0
315	20230530	134800	63996900	8990	8990	8990	8990	0
316	20230530	134700	63996900	8990	8990	8990	8990	0
317	20230530	134600	63996900	8990	8990	8990	8990	0
318	20230530	134500	63996900	8990	8990	8990	8990	40
319	20230530	134400	63637300	9000	9000	9000	9000	0
320	20230530	134300	63637300	9000	9000	9000	9000	0
321	20230530	134200	63637300	9000	9000	9000	9000	0
322	20230530	134100	63637300	9000	9000	9000	9000	0
323	20230530	134000	63637300	9000	9000	9000	9000	21
324	20230530	133900	63448300	9000	9000	9000	9000	0
325	20230530	133800	63448300	9000	9000	9000	9000	10
326	20230530	133700	63358300	8980	8980	8980	8980	0
327	20230530	133600	63358300	8980	8980	8980	8980	0
328	20230530	133500	63358300	8980	8980	8980	8980	0
329	20230530	133400	63358300	8980	8980	8980	8980	1
330	20230530	133300	63349320	8980	8980	8980	8980	5
331	20230530	133200	63304420	9000	9000	9000	9000	355
332	20230530	133100	60109420	9000	9000	9000	9000	0
333	20230530	133000	60109420	9000	9000	9000	9000	55
334	20230530	132900	59614420	9000	9000	9000	9000	0
335	20230530	132800	59614420	9000	9000	9000	9000	0
336	20230530	132700	59614420	9000	9000	9000	9000	0
337	20230530	132600	59614420	9000	9000	9000	9000	48
338	20230530	132500	59182420	9000	9000	9000	9000	0
339	20230530	132400	59182420	9000	9000	9000	9000	262
340	20230530	132300	56824420	8980	8980	8980	8980	0
341	20230530	132200	56824420	8980	8980	8980	8980	0
342	20230530	132100	56824420	8980	8980	8980	8980	0
343	20230530	132000	56824420	8980	8980	8980	8980	0
344	20230530	131900	56824420	8980	8980	8980	8980	0
345	20230530	131800	56824420	8980	8980	8980	8980	0
346	20230530	131700	56824420	8980	8980	8980	8980	62
347	20230530	131600	56267660	8970	8970	8970	8970	0
348	20230530	131500	56267660	8970	8970	8970	8970	0
349	20230530	131400	56267660	8970	8970	8970	8970	0
350	20230530	131300	56267660	8970	8970	8970	8970	229
351	20230530	131200	54213530	8950	8950	8950	8950	0
352	20230530	131100	54213530	8950	8950	8950	8950	22
353	20230530	131000	54016630	8950	8950	8950	8950	0
354	20230530	130900	54016630	8950	8950	8950	8950	0
355	20230530	130800	54016630	8950	8950	8950	8950	0
356	20230530	130700	54016630	8950	8950	8950	8950	0
357	20230530	130600	54016630	8950	8950	8950	8950	42
358	20230530	130500	53640730	8950	8950	8950	8950	0
359	20230530	130400	53640730	8950	8950	8950	8950	0
360	20230530	130300	53640730	8950	8950	8950	8950	0
361	20230530	130200	53640730	8950	8950	8950	8950	369
362	20230530	130100	50338180	8960	8960	8960	8960	0
363	20230530	130000	50338180	8960	8960	8960	8960	0
364	20230530	125900	50338180	8960	8960	8960	8960	0
365	20230530	125800	50338180	8960	8960	8960	8960	0
366	20230530	125700	50338180	8960	8960	8960	8960	50
367	20230530	125600	49890180	8950	8940	8950	8940	145
368	20230530	125500	48593530	8930	8930	8930	8930	0
369	20230530	125400	48593530	8930	8930	8930	8930	0
370	20230530	125300	48593530	8930	8930	8930	8930	0
371	20230530	125200	48593530	8930	8930	8930	8930	0
372	20230530	125100	48593530	8930	8930	8930	8930	0
373	20230530	125000	48593530	8930	8930	8930	8930	0
374	20230530	124900	48593530	8930	8930	8930	8930	0
375	20230530	124800	48593530	8930	8930	8930	8930	0
376	20230530	124700	48593530	8930	8930	8930	8930	0
377	20230530	124600	48593530	8930	8930	8930	8930	0
378	20230530	124500	48593530	8930	8930	8930	8930	0
379	20230530	124400	48593530	8930	8930	8930	8930	0
380	20230530	124300	48593530	8930	8930	8930	8930	0
381	20230530	124200	48593530	8930	8930	8930	8930	0
382	20230530	124100	48593530	8930	8930	8930	8930	0
383	20230530	124000	48593530	8930	8930	8930	8930	0
384	20230530	123900	48593530	8930	8930	8930	8930	0
385	20230530	123800	48593530	8930	8930	8930	8930	0
386	20230530	123700	48593530	8930	8930	8930	8930	0
387	20230530	123600	48593530	8930	8930	8930	8930	0
388	20230530	123500	48593530	8930	8930	8930	8930	0
389	20230530	123400	48593530	8930	8930	8930	8930	0
390	20230530	123300	48593530	8930	8930	8930	8930	0
391	20230530	123200	48593530	8930	8930	8930	8930	3
392	20230530	123100	48566740	8930	8930	8930	8930	0
393	20230530	123000	48566740	8930	8920	8930	8920	880
394	20230530	122900	40716160	8920	8920	8920	8920	0
395	20230530	122800	40716160	8920	8920	8920	8920	0
396	20230530	122700	40716160	8920	8920	8920	8920	0
397	20230530	122600	40716160	8920	8920	8920	8920	129
398	20230530	122500	39565480	8920	8920	8920	8920	0
399	20230530	122400	39565480	8920	8920	8920	8920	0
400	20230530	122300	39565480	8920	8920	8920	8920	0
401	20230530	122200	39565480	8920	8920	8920	8920	0
402	20230530	122100	39565480	8920	8920	8920	8920	0
403	20230530	122000	39565480	8920	8920	8920	8920	0
404	20230530	121900	39565480	8920	8920	8920	8920	0
405	20230530	121800	39565480	8920	8920	8920	8920	7
406	20230530	121700	39503040	8920	8920	8920	8920	0
407	20230530	121600	39503040	8920	8920	8920	8920	0
408	20230530	121500	39503040	8920	8920	8920	8920	0
409	20230530	121400	39503040	8920	8920	8920	8920	0
410	20230530	121300	39503040	8920	8920	8920	8920	300
411	20230530	121200	36827040	8920	8920	8920	8920	0
412	20230530	121100	36827040	8920	8920	8920	8920	4
413	20230530	121000	36791360	8880	8880	8880	8880	0
414	20230530	120900	36791360	8880	8880	8880	8880	0
415	20230530	120800	36791360	8880	8880	8880	8880	0
416	20230530	120700	36791360	8880	8880	8880	8880	0
417	20230530	120600	36791360	8880	8880	8880	8880	0
418	20230530	120500	36791360	8880	8880	8880	8880	0
419	20230530	120400	36791360	8880	8880	8880	8880	0
420	20230530	120300	36791360	8880	8880	8880	8880	0
421	20230530	120200	36791360	8880	8880	8880	8880	0
422	20230530	120100	36791360	8880	8880	8880	8880	0
423	20230530	120000	36791360	8880	8880	8880	8880	0
424	20230530	115900	36791360	8880	8880	8880	8880	0
425	20230530	115800	36791360	8880	8880	8880	8880	0
426	20230530	115700	36791360	8880	8880	8880	8880	0
427	20230530	115600	36791360	8880	8880	8880	8880	0
428	20230530	115500	36791360	8880	8880	8880	8880	0
429	20230530	115400	36791360	8880	8880	8880	8880	0
430	20230530	115300	36791360	8880	8880	8880	8880	0
431	20230530	115200	36791360	8880	8880	8880	8880	0
432	20230530	115100	36791360	8880	8880	8880	8880	0
433	20230530	115000	36791360	8880	8880	8880	8880	0
434	20230530	114900	36791360	8880	8880	8880	8880	0
435	20230530	114800	36791360	8880	8880	8880	8880	0
436	20230530	114700	36791360	8880	8880	8880	8880	0
437	20230530	114600	36791360	8880	8880	8880	8880	0
438	20230530	114500	36791360	8880	8880	8880	8880	0
439	20230530	114400	36791360	8880	8880	8880	8880	0
440	20230530	114300	36791360	8880	8880	8880	8880	0
441	20230530	114200	36791360	8880	8880	8880	8880	0
442	20230530	114100	36791360	8880	8880	8880	8880	0
443	20230530	114000	36791360	8880	8880	8880	8880	0
444	20230530	113900	36791360	8880	8880	8880	8880	0
445	20230530	113800	36791360	8880	8880	8880	8880	0
446	20230530	113700	36791360	8880	8880	8880	8880	0
447	20230530	113600	36791360	8880	8880	8880	8880	0
448	20230530	113500	36791360	8880	8880	8880	8880	0
449	20230530	113400	36791360	8880	8880	8880	8880	0
450	20230530	113300	36791360	8880	8880	8880	8880	0
451	20230530	113200	36791360	8880	8880	8880	8880	0
452	20230530	113100	36791360	8880	8880	8880	8880	0
453	20230530	113000	36791360	8880	8880	8880	8880	150
454	20230530	112900	35459360	8860	8860	8860	8860	0
455	20230530	112800	35459360	8860	8860	8860	8860	0
456	20230530	112700	35459360	8860	8860	8860	8860	0
457	20230530	112600	35459360	8860	8860	8860	8860	0
458	20230530	112500	35459360	8860	8860	8860	8860	73
459	20230530	112400	34812580	8870	8870	8870	8870	0
460	20230530	112300	34812580	8870	8870	8870	8870	0
461	20230530	112200	34812580	8870	8870	8870	8870	16
462	20230530	112100	34670660	8880	8880	8880	8880	0
463	20230530	112000	34670660	8880	8880	8880	8880	0
464	20230530	111900	34670660	8880	8880	8880	8880	0
465	20230530	111800	34670660	8880	8880	8880	8880	0
466	20230530	111700	34670660	8880	8880	8880	8880	0
467	20230530	111600	34670660	8880	8880	8880	8880	0
468	20230530	111500	34670660	8880	8880	8880	8880	117
469	20230530	111400	33631700	8890	8890	8890	8890	0
470	20230530	111300	33631700	8890	8890	8890	8890	0
471	20230530	111200	33631700	8890	8890	8890	8890	0
472	20230530	111100	33631700	8890	8890	8890	8890	0
473	20230530	111000	33631700	8890	8890	8890	8890	0
474	20230530	110900	33631700	8890	8890	8890	8890	34
475	20230530	110800	33329440	8910	8910	8910	8910	0
476	20230530	110700	33329440	8910	8910	8910	8910	0
477	20230530	110600	33329440	8910	8910	8910	8910	0
478	20230530	110500	33329440	8910	8910	8910	8910	0
479	20230530	110400	33329440	8910	8910	8910	8910	0
480	20230530	110300	33329440	8910	8910	8910	8910	0
481	20230530	110200	33329440	8910	8910	8910	8910	0
482	20230530	110100	33329440	8910	8910	8910	8910	16
483	20230530	110000	33186880	8920	8920	8920	8920	0
484	20230530	105900	33186880	8920	8920	8920	8920	0
485	20230530	105800	33186880	8920	8920	8920	8920	0
486	20230530	105700	33186880	8920	8920	8920	8920	3
487	20230530	105600	33160120	8910	8910	8910	8910	0
488	20230530	105500	33160120	8910	8910	8910	8910	0
489	20230530	105400	33160120	8910	8910	8910	8910	0
490	20230530	105300	33160120	8910	8910	8910	8910	0
491	20230530	105200	33160120	8910	8910	8910	8910	0
492	20230530	105100	33160120	8910	8910	8910	8910	0
493	20230530	105000	33160120	8910	8910	8910	8910	0
494	20230530	104900	33160120	8910	8910	8910	8910	0
495	20230530	104800	33160120	8910	8910	8910	8910	0
496	20230530	104700	33160120	8910	8910	8910	8910	0
497	20230530	104600	33160120	8910	8910	8910	8910	52
498	20230530	104500	32696800	8910	8910	8910	8910	0
499	20230530	104400	32696800	8910	8910	8910	8910	0
500	20230530	104300	32696800	8910	8910	8910	8910	0
501	20230530	104200	32696800	8910	8910	8910	8910	0
502	20230530	104100	32696800	8910	8910	8910	8910	0
503	20230530	104000	32696800	8910	8910	8910	8910	0
504	20230530	103900	32696800	8910	8910	8910	8910	0
505	20230530	103800	32696800	8910	8910	8910	8910	0
506	20230530	103700	32696800	8910	8910	8910	8910	0
507	20230530	103600	32696800	8910	8910	8910	8910	0
508	20230530	103500	32696800	8910	8910	8910	8910	0
509	20230530	103400	32696800	8910	8910	8910	8910	0
510	20230530	103300	32696800	8910	8910	8910	8910	0
511	20230530	103200	32696800	8910	8910	8910	8910	0
512	20230530	103100	32696800	8910	8910	8910	8910	0
513	20230530	103000	32696800	8910	8910	8910	8910	0
514	20230530	102900	32696800	8910	8910	8910	8910	0
515	20230530	102800	32696800	8910	8910	8910	8910	0
516	20230530	102700	32696800	8910	8910	8910	8910	0
517	20230530	102600	32696800	8910	8910	8910	8910	0
518	20230530	102500	32696800	8910	8910	8910	8910	31
519	20230530	102400	32420590	8910	8910	8910	8910	0
520	20230530	102300	32420590	8910	8910	8910	8910	24
521	20230530	102200	32206750	8910	8910	8910	8910	0
522	20230530	102100	32206750	8910	8910	8910	8910	0
523	20230530	102000	32206750	8910	8910	8910	8910	0
524	20230530	101900	32206750	8910	8910	8910	8910	0
525	20230530	101800	32206750	8910	8910	8910	8910	0
526	20230530	101700	32206750	8910	8910	8910	8910	0
527	20230530	101600	32206750	8910	8910	8910	8910	0
528	20230530	101500	32206750	8910	8910	8910	8910	0
529	20230530	101400	32206750	8910	8910	8910	8910	0
530	20230530	101300	32206750	8910	8910	8910	8910	0
531	20230530	101200	32206750	8910	8910	8910	8910	0
532	20230530	101100	32206750	8910	8910	8910	8910	0
533	20230530	101000	32206750	8910	8910	8910	8910	0
534	20230530	100900	32206750	8910	8910	8910	8910	0
535	20230530	100800	32206750	8910	8910	8910	8910	0
536	20230530	100700	32206750	8910	8910	8910	8910	0
537	20230530	100600	32206750	8910	8910	8910	8910	30
538	20230530	100500	31939450	8910	8910	8910	8910	0
539	20230530	100400	31939450	8910	8910	8910	8910	0
540	20230530	100300	31939450	8910	8910	8910	8910	166
541	20230530	100200	30460390	8900	8900	8900	8900	0
542	20230530	100100	30460390	8900	8900	8900	8900	2
543	20230530	100000	30442590	8900	8900	8900	8900	0
544	20230530	095900	30442590	8900	8900	8900	8900	0
545	20230530	095800	30442590	8900	8900	8900	8900	0
546	20230530	095700	30442590	8900	8900	8900	8900	0
547	20230530	095600	30442590	8900	8900	8900	8900	0
548	20230530	095500	30442590	8900	8900	8900	8900	547
549	20230530	095400	25574290	8900	8900	8900	8900	0
550	20230530	095300	25574290	8900	8900	8900	8900	0
551	20230530	095200	25574290	8900	8900	8900	8900	58
552	20230530	095100	25058090	8900	8900	8900	8900	0
553	20230530	095000	25058090	8900	8900	8900	8900	1
554	20230530	094900	25049190	8900	8900	8900	8900	0
555	20230530	094800	25049190	8900	8900	8900	8900	0
556	20230530	094700	25049190	8900	8900	8900	8900	0
557	20230530	094600	25049190	8900	8900	8900	8900	0
558	20230530	094500	25049190	8900	8920	8920	8900	805
559	20230530	094400	17870490	8920	8920	8920	8920	10
560	20230530	094300	17781290	8920	8920	8920	8920	0
561	20230530	094200	17781290	8920	8920	8920	8920	0
562	20230530	094100	17781290	8920	8920	8920	8920	1
563	20230530	094000	17772370	8920	8890	8920	8890	228
564	20230530	093900	15741150	8900	8910	8910	8900	289
565	20230530	093800	13169000	8920	8920	8920	8920	0
566	20230530	093700	13169000	8920	8920	8920	8920	0
567	20230530	093600	13169000	8920	8920	8920	8920	0
568	20230530	093500	13169000	8920	8920	8920	8920	0
569	20230530	093400	13169000	8920	8920	8920	8920	0
570	20230530	093300	13169000	8920	8920	8920	8920	0
571	20230530	093200	13169000	8920	8920	8920	8920	0
572	20230530	093100	13169000	8920	8920	8920	8920	0
573	20230530	093000	13169000	8920	8920	8920	8920	0
574	20230530	092900	13169000	8920	8920	8920	8920	0
575	20230530	092800	13169000	8920	8920	8920	8920	0
576	20230530	092700	13169000	8920	8920	8920	8920	0
577	20230530	092600	13169000	8920	8910	8920	8910	262
578	20230530	092500	10832030	8910	8910	8910	8910	55
579	20230530	092400	10341980	8910	8910	8910	8910	0
580	20230530	092300	10341980	8910	8910	8910	8910	0
581	20230530	092200	10341980	8910	8910	8910	8910	0
582	20230530	092100	10341980	8910	8910	8910	8910	2
583	20230530	092000	10324160	8910	8910	8910	8910	0
584	20230530	091900	10324160	8910	8910	8910	8910	273
585	20230530	091800	7891730	8910	8910	8910	8910	0
586	20230530	091700	7891730	8910	8910	8910	8910	204
587	20230530	091600	6074090	8920	8920	8920	8920	1
588	20230530	091500	6065170	8920	8920	8920	8920	0
589	20230530	091400	6065170	8920	8920	8920	8920	0
590	20230530	091300	6065170	8920	8920	8920	8920	1
591	20230530	091200	6056250	8930	8920	8930	8920	160
592	20230530	091100	4628960	8920	8920	8920	8920	11
593	20230530	091000	4530840	8910	8910	8910	8910	84
594	20230530	090900	3782400	8880	8880	8880	8880	0
595	20230530	090800	3782400	8880	8880	8880	8880	393
596	20230530	090700	292560	8840	8840	8840	8840	0
597	20230530	090600	292560	8840	8840	8840	8840	0
598	20230530	090500	292560	8840	8840	8840	8840	12
599	20230530	090400	186480	8880	8880	8880	8880	0
600	20230530	090300	186480	8880	8880	8880	8880	0
601	20230530	090200	186480	8880	8880	8880	8880	0
602	20230530	090100	186480	8880	8880	8880	8880	0
603	20230530	090000	186480	8880	8880	8880	8880	21