KissMeData/006660/min/candle-20230530.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230530	193600	274367220	11860	11860	11860	11860	313
3	20230530	193500	274367220	11860	11860	11860	11860	0
4	20230530	193400	274367220	11860	11860	11860	11860	0
5	20230530	193300	274367220	11860	11860	11860	11860	0
6	20230530	193200	274367220	11860	11860	11860	11860	0
7	20230530	193100	274367220	11860	11860	11860	11860	0
8	20230530	193000	274367220	11860	11860	11860	11860	0
9	20230530	192900	274367220	11860	11860	11860	11860	0
10	20230530	192800	274367220	11860	11860	11860	11860	0
11	20230530	192700	274367220	11860	11860	11860	11860	0
12	20230530	192600	274367220	11860	11860	11860	11860	0
13	20230530	192500	274367220	11860	11860	11860	11860	0
14	20230530	192400	274367220	11860	11860	11860	11860	0
15	20230530	192300	274367220	11860	11860	11860	11860	0
16	20230530	192200	274367220	11860	11860	11860	11860	0
17	20230530	192100	274367220	11860	11860	11860	11860	0
18	20230530	192000	274367220	11860	11860	11860	11860	0
19	20230530	191900	274367220	11860	11860	11860	11860	0
20	20230530	191800	274367220	11860	11860	11860	11860	0
21	20230530	191700	274367220	11860	11860	11860	11860	0
22	20230530	191600	274367220	11860	11860	11860	11860	0
23	20230530	191500	274367220	11860	11860	11860	11860	0
24	20230530	191400	274367220	11860	11860	11860	11860	0
25	20230530	191300	274367220	11860	11860	11860	11860	0
26	20230530	191200	274367220	11860	11860	11860	11860	0
27	20230530	191100	274367220	11860	11860	11860	11860	0
28	20230530	191000	274367220	11860	11860	11860	11860	0
29	20230530	190900	274367220	11860	11860	11860	11860	0
30	20230530	190800	274367220	11860	11860	11860	11860	0
31	20230530	190700	274367220	11860	11860	11860	11860	0
32	20230530	190600	274367220	11860	11860	11860	11860	313
33	20230530	190500	274367220	11860	11860	11860	11860	0
34	20230530	190400	274367220	11860	11860	11860	11860	0
35	20230530	190300	274367220	11860	11860	11860	11860	0
36	20230530	190200	274367220	11860	11860	11860	11860	0
37	20230530	190100	274367220	11860	11860	11860	11860	0
38	20230530	190000	274367220	11860	11860	11860	11860	0
39	20230530	185900	274367220	11860	11860	11860	11860	0
40	20230530	185800	274367220	11860	11860	11860	11860	0
41	20230530	185700	274367220	11860	11860	11860	11860	0
42	20230530	185600	274367220	11860	11860	11860	11860	0
43	20230530	185500	274367220	11860	11860	11860	11860	0
44	20230530	185400	274367220	11860	11860	11860	11860	0
45	20230530	185300	274367220	11860	11860	11860	11860	0
46	20230530	185200	274367220	11860	11860	11860	11860	0
47	20230530	185100	274367220	11860	11860	11860	11860	0
48	20230530	185000	274367220	11860	11860	11860	11860	0
49	20230530	184900	274367220	11860	11860	11860	11860	0
50	20230530	184800	274367220	11860	11860	11860	11860	0
51	20230530	184700	274367220	11860	11860	11860	11860	0
52	20230530	184600	274367220	11860	11860	11860	11860	0
53	20230530	184500	274367220	11860	11860	11860	11860	0
54	20230530	184400	274367220	11860	11860	11860	11860	0
55	20230530	184300	274367220	11860	11860	11860	11860	0
56	20230530	184200	274367220	11860	11860	11860	11860	0
57	20230530	184100	274367220	11860	11860	11860	11860	0
58	20230530	184000	274367220	11860	11860	11860	11860	0
59	20230530	183900	274367220	11860	11860	11860	11860	0
60	20230530	183800	274367220	11860	11860	11860	11860	0
61	20230530	183700	274367220	11860	11860	11860	11860	0
62	20230530	183600	274367220	11860	11860	11860	11860	313
63	20230530	183500	274367220	11860	11860	11860	11860	0
64	20230530	183400	274367220	11860	11860	11860	11860	0
65	20230530	183300	274367220	11860	11860	11860	11860	0
66	20230530	183200	274367220	11860	11860	11860	11860	0
67	20230530	183100	274367220	11860	11860	11860	11860	0
68	20230530	183000	274367220	11860	11860	11860	11860	0
69	20230530	182900	274367220	11860	11860	11860	11860	0
70	20230530	182800	274367220	11860	11860	11860	11860	0
71	20230530	182700	274367220	11860	11860	11860	11860	0
72	20230530	182600	274367220	11860	11860	11860	11860	0
73	20230530	182500	274367220	11860	11860	11860	11860	0
74	20230530	182400	274367220	11860	11860	11860	11860	0
75	20230530	182300	274367220	11860	11860	11860	11860	0
76	20230530	182200	274367220	11860	11860	11860	11860	0
77	20230530	182100	274367220	11860	11860	11860	11860	0
78	20230530	182000	274367220	11860	11860	11860	11860	0
79	20230530	181900	274367220	11860	11860	11860	11860	0
80	20230530	181800	274367220	11860	11860	11860	11860	0
81	20230530	181700	274367220	11860	11860	11860	11860	0
82	20230530	181600	274367220	11860	11860	11860	11860	0
83	20230530	181500	274367220	11860	11860	11860	11860	0
84	20230530	181400	274367220	11860	11860	11860	11860	0
85	20230530	181300	274367220	11860	11860	11860	11860	0
86	20230530	181200	274367220	11860	11860	11860	11860	0
87	20230530	181100	274367220	11860	11860	11860	11860	0
88	20230530	181000	274367220	11860	11860	11860	11860	0
89	20230530	180900	274367220	11860	11860	11860	11860	0
90	20230530	180800	274367220	11860	11860	11860	11860	0
91	20230530	180700	274367220	11860	11860	11860	11860	0
92	20230530	180600	274367220	11860	11860	11860	11860	313
93	20230530	180500	274367220	11860	11860	11860	11860	0
94	20230530	180400	274367220	11860	11860	11860	11860	0
95	20230530	180300	274367220	11860	11860	11860	11860	0
96	20230530	180200	274367220	11860	11860	11860	11860	0
97	20230530	180100	274367220	11860	11860	11860	11860	0
98	20230530	180000	274367220	11860	11860	11860	11860	0
99	20230530	175900	274367220	11860	11860	11860	11860	0
100	20230530	175800	274367220	11860	11860	11860	11860	0
101	20230530	175700	274367220	11860	11860	11860	11860	0
102	20230530	175600	274367220	11860	11860	11860	11860	0
103	20230530	175500	274367220	11860	11860	11860	11860	0
104	20230530	175400	274367220	11860	11860	11860	11860	0
105	20230530	175300	274367220	11860	11860	11860	11860	0
106	20230530	175200	274367220	11860	11860	11860	11860	0
107	20230530	175100	274367220	11860	11860	11860	11860	0
108	20230530	175000	274367220	11860	11860	11860	11860	0
109	20230530	174900	274367220	11860	11860	11860	11860	0
110	20230530	174800	274367220	11860	11860	11860	11860	0
111	20230530	174700	274367220	11860	11860	11860	11860	0
112	20230530	174600	274367220	11860	11860	11860	11860	0
113	20230530	174500	274367220	11860	11860	11860	11860	0
114	20230530	174400	274367220	11860	11860	11860	11860	0
115	20230530	174300	274367220	11860	11860	11860	11860	0
116	20230530	174200	274367220	11860	11860	11860	11860	0
117	20230530	174100	274367220	11860	11860	11860	11860	0
118	20230530	174000	274367220	11860	11860	11860	11860	0
119	20230530	173900	274367220	11860	11860	11860	11860	0
120	20230530	173800	274367220	11860	11860	11860	11860	0
121	20230530	173700	274367220	11860	11860	11860	11860	0
122	20230530	173600	274367220	11860	11860	11860	11860	313
123	20230530	173500	274367220	11860	11860	11860	11860	0
124	20230530	173400	274367220	11860	11860	11860	11860	0
125	20230530	173300	274367220	11860	11860	11860	11860	0
126	20230530	173200	274367220	11860	11860	11860	11860	0
127	20230530	173100	274367220	11860	11860	11860	11860	0
128	20230530	173000	274367220	11860	11860	11860	11860	0
129	20230530	172900	274367220	11860	11860	11860	11860	0
130	20230530	172800	274367220	11860	11860	11860	11860	0
131	20230530	172700	274367220	11860	11860	11860	11860	0
132	20230530	172600	274367220	11860	11860	11860	11860	0
133	20230530	172500	274367220	11860	11860	11860	11860	0
134	20230530	172400	274367220	11860	11860	11860	11860	0
135	20230530	172300	274367220	11860	11860	11860	11860	0
136	20230530	172200	274367220	11860	11860	11860	11860	0
137	20230530	172100	274367220	11860	11860	11860	11860	0
138	20230530	172000	274367220	11860	11860	11860	11860	0
139	20230530	171900	274367220	11860	11860	11860	11860	0
140	20230530	171800	274367220	11860	11860	11860	11860	0
141	20230530	171700	274367220	11860	11860	11860	11860	0
142	20230530	171600	274367220	11860	11860	11860	11860	0
143	20230530	171500	274367220	11860	11860	11860	11860	0
144	20230530	171400	274367220	11860	11860	11860	11860	0
145	20230530	171300	274367220	11860	11860	11860	11860	0
146	20230530	171200	274367220	11860	11860	11860	11860	0
147	20230530	171100	274367220	11860	11860	11860	11860	0
148	20230530	171000	274367220	11860	11860	11860	11860	0
149	20230530	170900	274367220	11860	11860	11860	11860	0
150	20230530	170800	274367220	11860	11860	11860	11860	0
151	20230530	170700	274367220	11860	11860	11860	11860	0
152	20230530	170600	274367220	11860	11860	11860	11860	313
153	20230530	170500	274367220	11860	11860	11860	11860	0
154	20230530	170400	274367220	11860	11860	11860	11860	0
155	20230530	170300	274367220	11860	11860	11860	11860	0
156	20230530	170200	274367220	11860	11860	11860	11860	0
157	20230530	170100	274367220	11860	11860	11860	11860	0
158	20230530	170000	274367220	11860	11860	11860	11860	0
159	20230530	165900	274367220	11860	11860	11860	11860	0
160	20230530	165800	274367220	11860	11860	11860	11860	0
161	20230530	165700	274367220	11860	11860	11860	11860	0
162	20230530	165600	274367220	11860	11860	11860	11860	0
163	20230530	165500	274367220	11860	11860	11860	11860	0
164	20230530	165400	274367220	11860	11860	11860	11860	0
165	20230530	165300	274367220	11860	11860	11860	11860	0
166	20230530	165200	274367220	11860	11860	11860	11860	0
167	20230530	165100	274367220	11860	11860	11860	11860	0
168	20230530	165000	274367220	11860	11860	11860	11860	0
169	20230530	164900	274367220	11860	11860	11860	11860	0
170	20230530	164800	274367220	11860	11860	11860	11860	0
171	20230530	164700	274367220	11860	11860	11860	11860	0
172	20230530	164600	274367220	11860	11860	11860	11860	0
173	20230530	164500	274367220	11860	11860	11860	11860	0
174	20230530	164400	274367220	11860	11860	11860	11860	0
175	20230530	164300	274367220	11860	11860	11860	11860	0
176	20230530	164200	274367220	11860	11860	11860	11860	0
177	20230530	164100	274367220	11860	11860	11860	11860	0
178	20230530	164000	274367220	11860	11860	11860	11860	0
179	20230530	163900	274367220	11860	11860	11860	11860	0
180	20230530	163800	274367220	11860	11860	11860	11860	0
181	20230530	163700	274367220	11860	11860	11860	11860	0
182	20230530	163600	274367220	11860	11860	11860	11860	313
183	20230530	163500	274367220	11860	11860	11860	11860	0
184	20230530	163400	274367220	11860	11860	11860	11860	0
185	20230530	163300	274367220	11860	11860	11860	11860	0
186	20230530	163200	274367220	11860	11860	11860	11860	0
187	20230530	163100	274367220	11860	11860	11860	11860	0
188	20230530	163000	274367220	11860	11860	11860	11860	0
189	20230530	162900	274367220	11860	11860	11860	11860	0
190	20230530	162800	274367220	11860	11860	11860	11860	0
191	20230530	162700	274367220	11860	11860	11860	11860	0
192	20230530	162600	274367220	11860	11860	11860	11860	0
193	20230530	162500	274367220	11860	11860	11860	11860	0
194	20230530	162400	274367220	11860	11860	11860	11860	0
195	20230530	162300	274367220	11860	11860	11860	11860	0
196	20230530	162200	274367220	11860	11860	11860	11860	0
197	20230530	162100	274367220	11860	11860	11860	11860	0
198	20230530	162000	274367220	11860	11860	11860	11860	0
199	20230530	161900	274367220	11860	11860	11860	11860	0
200	20230530	161800	274367220	11860	11860	11860	11860	0
201	20230530	161700	274367220	11860	11860	11860	11860	0
202	20230530	161600	274367220	11860	11860	11860	11860	0
203	20230530	161500	274367220	11860	11860	11860	11860	0
204	20230530	161400	274367220	11860	11860	11860	11860	0
205	20230530	161300	274367220	11860	11860	11860	11860	0
206	20230530	161200	274367220	11860	11860	11860	11860	0
207	20230530	161100	274367220	11860	11860	11860	11860	0
208	20230530	161000	274367220	11860	11860	11860	11860	0
209	20230530	160900	274367220	11860	11860	11860	11860	0
210	20230530	160800	274367220	11860	11860	11860	11860	0
211	20230530	160700	274367220	11860	11860	11860	11860	0
212	20230530	160600	274367220	11860	11860	11860	11860	313
213	20230530	160500	274367220	11860	11860	11860	11860	0
214	20230530	160400	274367220	11860	11860	11860	11860	0
215	20230530	160300	274367220	11860	11860	11860	11860	0
216	20230530	160200	274367220	11860	11860	11860	11860	0
217	20230530	160100	274367220	11860	11860	11860	11860	0
218	20230530	160000	274367220	11860	11860	11860	11860	0
219	20230530	155900	274367220	11860	11860	11860	11860	0
220	20230530	155800	274367220	11860	11860	11860	11860	0
221	20230530	155700	274367220	11860	11860	11860	11860	0
222	20230530	155600	274367220	11860	11860	11860	11860	0
223	20230530	155500	274367220	11860	11860	11860	11860	0
224	20230530	155400	274367220	11860	11860	11860	11860	0
225	20230530	155300	274367220	11860	11860	11860	11860	0
226	20230530	155200	274367220	11860	11860	11860	11860	0
227	20230530	155100	274367220	11860	11860	11860	11860	0
228	20230530	155000	274367220	11860	11860	11860	11860	0
229	20230530	154900	274367220	11860	11860	11860	11860	0
230	20230530	154800	274367220	11860	11860	11860	11860	0
231	20230530	154700	274367220	11860	11860	11860	11860	0
232	20230530	154600	274367220	11860	11860	11860	11860	0
233	20230530	154500	274367220	11860	11860	11860	11860	0
234	20230530	154400	274367220	11860	11860	11860	11860	0
235	20230530	154300	274367220	11860	11860	11860	11860	0
236	20230530	154200	274367220	11860	11860	11860	11860	0
237	20230530	154100	274367220	11860	11860	11860	11860	0
238	20230530	154000	274367220	11860	11860	11860	11860	0
239	20230530	153900	274367220	11860	11860	11860	11860	0
240	20230530	153800	274367220	11860	11860	11860	11860	0
241	20230530	153700	274367220	11860	11860	11860	11860	0
242	20230530	153600	274367220	11860	11860	11860	11860	313
243	20230530	153500	274367220	11860	11860	11860	11860	0
244	20230530	153400	274367220	11860	11860	11860	11860	0
245	20230530	153300	274367220	11860	11860	11860	11860	0
246	20230530	153200	274367220	11860	11860	11860	11860	0
247	20230530	153100	274367220	11860	11860	11860	11860	0
248	20230530	153000	274367220	11860	11860	11860	11860	313
249	20230530	152900	270655040	11940	11940	11940	11940	0
250	20230530	152800	270655040	11940	11940	11940	11940	0
251	20230530	152700	270655040	11940	11940	11940	11940	0
252	20230530	152600	270655040	11940	11940	11940	11940	0
253	20230530	152500	270655040	11940	11940	11940	11940	0
254	20230530	152400	270655040	11940	11940	11940	11940	0
255	20230530	152300	270655040	11940	11940	11940	11940	0
256	20230530	152200	270655040	11940	11940	11940	11940	0
257	20230530	152100	270655040	11940	11940	11940	11940	0
258	20230530	152000	270655040	11940	11940	11940	11940	0
259	20230530	151900	270655040	11940	11940	11940	11890	30
260	20230530	151800	270297290	11940	11940	11940	11940	0
261	20230530	151700	270297290	11940	11850	11940	11850	71
262	20230530	151600	269453600	11850	11850	11850	11850	700
263	20230530	151500	261158600	11850	11850	11850	11850	1
264	20230530	151400	261146750	11940	11940	11940	11940	0
265	20230530	151300	261146750	11940	11940	11940	11860	35
266	20230530	151200	260731170	11940	11940	11940	11940	6
267	20230530	151100	260659530	11940	11940	11940	11940	3
268	20230530	151000	260623710	11940	11940	11940	11940	5
269	20230530	150900	260564010	11940	11940	11940	11940	6
270	20230530	150800	260492370	11860	11940	11940	11860	24
271	20230530	150700	260207250	11940	11940	11940	11940	3
272	20230530	150600	260171430	11940	11940	11940	11940	15
273	20230530	150500	259992330	11940	11940	11940	11940	6
274	20230530	150400	259920690	11950	11930	11950	11930	178
275	20230530	150300	257797090	11930	11930	11930	11930	5
276	20230530	150200	257737440	11930	11930	11930	11930	6
277	20230530	150100	257665860	11930	11930	11930	11930	3
278	20230530	150000	257630070	11930	11930	11930	11930	6
279	20230530	145900	257558490	11930	11930	11930	11930	7
280	20230530	145800	257474980	11930	11930	11930	11930	3
281	20230530	145700	257439190	11930	11930	11930	11930	6
282	20230530	145600	257367610	11930	11930	11930	11930	89
283	20230530	145500	256305840	11930	11930	11930	11930	2
284	20230530	145400	256281980	11930	11870	11940	11840	1005
285	20230530	145300	244374990	11870	11940	11940	11870	16
286	20230530	145200	244184650	11940	11940	11940	11940	3
287	20230530	145100	244148830	11940	11940	11940	11940	5
288	20230530	145000	244089130	11940	11940	11940	11880	40
289	20230530	144900	243613570	11940	11940	11940	11940	5
290	20230530	144800	243553870	11940	11950	11950	11940	5
291	20230530	144700	243494150	11960	11960	11960	11960	6
292	20230530	144600	243422390	11960	11960	11960	11960	3
293	20230530	144500	243386510	11960	11960	11960	11960	26
294	20230530	144400	243075550	11960	11950	11960	11950	21
295	20230530	144300	242824580	11880	11950	11950	11880	7
296	20230530	144200	242741000	11960	11930	11960	11930	247
297	20230530	144100	239791510	11930	11920	11930	11920	185
298	20230530	144000	237584470	11930	11920	11930	11920	4
299	20230530	143900	237536770	11920	11920	11920	11920	4
300	20230530	143800	237489090	11920	11920	11920	11920	6
301	20230530	143700	237417570	11920	11920	11920	11920	5
302	20230530	143600	237357970	11880	11920	11920	11880	38
303	20230530	143500	236906410	11930	11920	11930	11920	6
304	20230530	143400	236834860	11930	11930	11930	11930	6
305	20230530	143300	236763280	11930	11930	11930	11930	2
306	20230530	143200	236739420	11930	11910	11930	11910	23
307	20230530	143100	236465370	11910	11930	11930	11850	194
308	20230530	143000	234157080	11930	11950	11950	11920	89
309	20230530	142900	233096140	11950	11950	11950	11950	8
310	20230530	142800	233000540	11950	11950	11950	11950	6
311	20230530	142700	232928840	11950	11950	11950	11950	6
312	20230530	142600	232857140	11950	11950	11950	11950	6
313	20230530	142500	232785440	11960	11960	11960	11960	5
314	20230530	142400	232725640	11960	11960	11960	11960	3
315	20230530	142300	232689760	11960	11960	11960	11960	6
316	20230530	142200	232618000	11960	11960	11960	11960	5
317	20230530	142100	232558200	11960	11960	11960	11960	4
318	20230530	142000	232510360	11960	11960	11960	11950	27
319	20230530	141900	232187650	11960	11960	11960	11960	8
320	20230530	141800	232091970	11960	11960	11960	11960	5
321	20230530	141700	232032170	11960	11960	11960	11960	3
322	20230530	141600	231996290	11960	11960	11960	11960	6
323	20230530	141500	231924530	11960	11960	11960	11960	5
324	20230530	141400	231864730	11960	11960	11960	11960	3
325	20230530	141300	231828850	11960	11960	11960	11960	31
326	20230530	141200	231458090	11960	11960	11960	11960	6
327	20230530	141100	231386330	11960	11960	11960	11960	3
328	20230530	141000	231350450	11960	11960	11960	11960	5
329	20230530	140900	231290650	11960	11960	11960	11960	9
330	20230530	140800	231183010	11960	11960	11960	11960	3
331	20230530	140700	231147130	11960	11960	11960	11960	5
332	20230530	140600	231087330	11960	11960	11960	11960	6
333	20230530	140500	231015570	11960	11960	11960	11960	3
334	20230530	140400	230979690	11960	11960	11960	11960	6
335	20230530	140300	230907930	11960	11960	11960	11960	5
336	20230530	140200	230848130	11960	11920	11960	11920	32
337	20230530	140100	230466530	11960	11960	11960	11960	6
338	20230530	140000	230394770	11960	11960	11960	11960	5
339	20230530	135900	230334970	11960	11960	11960	11960	4
340	20230530	135800	230287130	11960	11960	11960	11920	99
341	20230530	135700	229104810	11960	11960	11960	11960	6
342	20230530	135600	229033050	11960	11960	11960	11960	3
343	20230530	135500	228997170	11960	11960	11960	11960	5
344	20230530	135400	228937370	11960	11940	11960	11930	105
345	20230530	135300	227683690	11960	11960	11960	11960	6
346	20230530	135200	227611930	11960	11960	11960	11960	2
347	20230530	135100	227588010	11960	11960	11960	11960	6
348	20230530	135000	227516250	11960	11960	11960	11960	6
349	20230530	134900	227444490	11960	11960	11960	11960	6
350	20230530	134800	227372730	11960	11960	11960	11930	7
351	20230530	134700	227289070	11950	11950	11950	11950	268
352	20230530	134600	224086470	11950	11950	11950	11950	3
353	20230530	134500	224050620	11950	11950	11950	11950	21
354	20230530	134400	223799670	11950	11950	11950	11950	6
355	20230530	134300	223727970	11950	11950	11950	11950	4
356	20230530	134200	223680170	11950	11950	11950	11950	8
357	20230530	134100	223584570	11950	11950	11950	11950	7
358	20230530	134000	223500920	11950	11950	11950	11950	5
359	20230530	133900	223441170	11950	11950	11950	11950	10
360	20230530	133800	223321670	11950	11940	11950	11940	12
361	20230530	133700	223178290	11940	11940	11940	11940	3
362	20230530	133600	223142470	11940	11940	11940	11940	8
363	20230530	133500	223046950	11940	11940	11940	11940	8
364	20230530	133400	222951430	11940	11940	11940	11940	3
365	20230530	133300	222915610	11910	11930	11930	11910	8
366	20230530	133200	222820250	11930	11940	11940	11930	24
367	20230530	133100	222533900	11940	11940	11940	11940	3
368	20230530	133000	222498080	11940	11940	11940	11940	6
369	20230530	132900	222426440	11940	11940	11940	11940	10
370	20230530	132800	222307040	11940	11940	11940	11940	6
371	20230530	132700	222235400	11940	11940	11940	11940	6
372	20230530	132600	222163760	11940	11940	11940	11940	5
373	20230530	132500	222104060	11940	11940	11940	11940	6
374	20230530	132400	222032420	11940	11940	11940	11940	3
375	20230530	132300	221996600	11940	11950	11950	11940	9
376	20230530	132200	221889080	11950	11950	11950	11950	5
377	20230530	132100	221829330	11900	11850	11900	11850	454
378	20230530	132000	216427680	11900	11900	11900	11900	6
379	20230530	131900	216356280	11900	11900	11900	11900	5
380	20230530	131800	216296780	11850	11900	11900	11850	108
381	20230530	131700	215016670	11900	11900	11900	11900	6
382	20230530	131600	214945270	11900	11900	11900	11900	6
383	20230530	131500	214873870	11900	11900	11900	11900	2
384	20230530	131400	214850070	11890	11890	11890	11890	17
385	20230530	131300	214647940	11890	11890	11890	11890	0
386	20230530	131200	214647940	11890	11890	11890	11890	0
387	20230530	131100	214647940	11890	11890	11890	11890	0
388	20230530	131000	214647940	11890	11890	11890	11890	0
389	20230530	130900	214647940	11890	11890	11890	11890	3
390	20230530	130800	214612270	11890	11900	11900	11890	39
391	20230530	130700	214148190	11950	11950	11950	11950	0
392	20230530	130600	214148190	11950	11950	11950	11950	0
393	20230530	130500	214148190	11950	11950	11950	11950	0
394	20230530	130400	214148190	11950	11950	11950	11950	0
395	20230530	130300	214148190	11950	11950	11950	11950	0
396	20230530	130200	214148190	11950	11950	11950	11950	1
397	20230530	130100	214136240	11950	11950	11950	11950	0
398	20230530	130000	214136240	11950	11950	11950	11950	0
399	20230530	125900	214136240	11950	11930	11950	11930	2
400	20230530	125800	214112360	11960	11960	11960	11960	0
401	20230530	125700	214112360	11960	11960	11960	11960	0
402	20230530	125600	214112360	11960	11890	11960	11890	246
403	20230530	125500	211175220	11890	11890	11890	11890	0
404	20230530	125400	211175220	11890	11890	11890	11890	11
405	20230530	125300	211044430	11890	11900	11900	11890	64
406	20230530	125200	210283370	11900	11910	11910	11900	19
407	20230530	125100	210057180	11930	11930	11930	11930	0
408	20230530	125000	210057180	11930	11920	11930	11920	69
409	20230530	124900	209234320	11920	11920	11920	11920	5
410	20230530	124800	209174720	11920	11920	11920	11920	0
411	20230530	124700	209174720	11920	11920	11920	11920	0
412	20230530	124600	209174720	11920	11920	11920	11920	0
413	20230530	124500	209174720	11920	11920	11920	11920	0
414	20230530	124400	209174720	11920	11920	11920	11920	0
415	20230530	124300	209174720	11920	11900	11920	11900	31
416	20230530	124200	208805800	11920	11910	11920	11910	24
417	20230530	124100	208519900	11920	11920	11920	11920	2
418	20230530	124000	208496060	11920	11910	11920	11910	49
419	20230530	123900	207912250	11900	11900	11900	11900	24
420	20230530	123800	207626650	11900	11900	11900	11900	0
421	20230530	123700	207626650	11900	11900	11900	11900	2
422	20230530	123600	207602850	11910	11910	11910	11910	0
423	20230530	123500	207602850	11910	11910	11910	11910	0
424	20230530	123400	207602850	11910	11910	11910	11910	2
425	20230530	123300	207579030	11920	11920	11920	11920	2
426	20230530	123200	207555190	11930	11930	11930	11930	0
427	20230530	123100	207555190	11930	11880	11930	11880	490
428	20230530	123000	201718460	11880	11880	11880	11880	0
429	20230530	122900	201718460	11880	11880	11880	11880	2
430	20230530	122800	201694700	11880	11880	11880	11880	0
431	20230530	122700	201694700	11880	11880	11880	11880	0
432	20230530	122600	201694700	11880	11880	11880	11880	0
433	20230530	122500	201694700	11880	11880	11880	11880	0
434	20230530	122400	201694700	11880	11880	11880	11880	0
435	20230530	122300	201694700	11880	11880	11880	11880	9
436	20230530	122200	201587780	11880	11880	11880	11880	0
437	20230530	122100	201587780	11880	11880	11880	11880	0
438	20230530	122000	201587780	11880	11880	11880	11880	0
439	20230530	121900	201587780	11880	11880	11880	11880	2
440	20230530	121800	201564020	11880	11880	11880	11880	1
441	20230530	121700	201552140	11880	11880	11880	11880	29
442	20230530	121600	201207620	11880	11880	11880	11880	0
443	20230530	121500	201207620	11880	11880	11880	11880	1
444	20230530	121400	201195740	11850	11850	11850	11850	70
445	20230530	121300	200366240	11850	11850	11850	11850	2
446	20230530	121200	200342540	11880	11880	11880	11880	0
447	20230530	121100	200342540	11880	11880	11880	11880	10
448	20230530	121000	200223740	11880	11880	11880	11880	0
449	20230530	120900	200223740	11880	11880	11880	11880	2
450	20230530	120800	200199980	11880	11880	11880	11880	0
451	20230530	120700	200199980	11880	11880	11880	11880	0
452	20230530	120600	200199980	11880	11880	11880	11880	1
453	20230530	120500	200188100	11860	11860	11860	11860	906
454	20230530	120400	189442940	11860	11860	11860	11860	0
455	20230530	120300	189442940	11860	11860	11860	11860	0
456	20230530	120200	189442940	11860	11860	11860	11860	0
457	20230530	120100	189442940	11860	11860	11860	11860	0
458	20230530	120000	189442940	11860	11860	11860	11860	0
459	20230530	115900	189442940	11860	11860	11860	11860	0
460	20230530	115800	189442940	11860	11860	11860	11860	0
461	20230530	115700	189442940	11860	11860	11860	11860	151
462	20230530	115600	187652080	11910	11910	11910	11910	0
463	20230530	115500	187652080	11910	11910	11910	11910	0
464	20230530	115400	187652080	11910	11910	11910	11910	0
465	20230530	115300	187652080	11910	11910	11910	11910	0
466	20230530	115200	187652080	11910	11910	11910	11910	2
467	20230530	115100	187628260	11930	11930	11930	11930	0
468	20230530	115000	187628260	11930	11890	11930	11890	3
469	20230530	114900	187592550	11890	11870	11890	11870	43
470	20230530	114800	187082120	11870	11870	11870	11870	16
471	20230530	114700	186892200	11850	11850	11850	11850	10
472	20230530	114600	186773700	11870	11870	11870	11870	0
473	20230530	114500	186773700	11870	11870	11870	11870	0
474	20230530	114400	186773700	11870	11870	11870	11870	0
475	20230530	114300	186773700	11870	11870	11870	11870	2
476	20230530	114200	186749960	11860	11860	11860	11860	0
477	20230530	114100	186749960	11860	11860	11860	11860	15
478	20230530	114000	186572060	11850	11850	11850	11850	1
479	20230530	113900	186560210	11850	11850	11850	11850	100
480	20230530	113800	185375210	11850	11850	11850	11850	0
481	20230530	113700	185375210	11850	11850	11850	11850	0
482	20230530	113600	185375210	11850	11850	11850	11850	0
483	20230530	113500	185375210	11850	11850	11850	11850	10
484	20230530	113400	185256710	11850	11850	11850	11850	0
485	20230530	113300	185256710	11850	11850	11850	11850	308
486	20230530	113200	181606910	11850	11850	11850	11850	1
487	20230530	113100	181595060	11840	11840	11840	11840	87
488	20230530	113000	180564980	11840	11840	11840	11840	0
489	20230530	112900	180564980	11840	11840	11840	11840	2
490	20230530	112800	180541300	11840	11840	11840	11840	0
491	20230530	112700	180541300	11840	11840	11840	11840	0
492	20230530	112600	180541300	11840	11840	11840	11840	1
493	20230530	112500	180529460	11840	11840	11840	11840	3
494	20230530	112400	180493940	11840	11840	11840	11840	0
495	20230530	112300	180493940	11840	11840	11840	11840	0
496	20230530	112200	180493940	11840	11840	11840	11840	0
497	20230530	112100	180493940	11840	11840	11840	11840	1
498	20230530	112000	180482100	11840	11840	11840	11840	0
499	20230530	111900	180482100	11840	11840	11840	11840	3
500	20230530	111800	180446580	11840	11840	11840	11840	2
501	20230530	111700	180422900	11840	11840	11840	11840	0
502	20230530	111600	180422900	11840	11840	11840	11840	0
503	20230530	111500	180422900	11840	11840	11840	11840	0
504	20230530	111400	180422900	11840	11840	11840	11840	0
505	20230530	111300	180422900	11840	11840	11840	11840	0
506	20230530	111200	180422900	11840	11840	11840	11840	0
507	20230530	111100	180422900	11840	11840	11840	11840	70
508	20230530	111000	179594100	11830	11830	11830	11830	0
509	20230530	110900	179594100	11830	11830	11830	11830	0
510	20230530	110800	179594100	11830	11830	11830	11830	0
511	20230530	110700	179594100	11830	11830	11830	11830	40
512	20230530	110600	179120900	11830	11830	11830	11830	49
513	20230530	110500	178541230	11840	11840	11840	11840	0
514	20230530	110400	178541230	11840	11840	11840	11840	0
515	20230530	110300	178541230	11840	11840	11840	11840	1
516	20230530	110200	178529390	11850	11850	11850	11850	0
517	20230530	110100	178529390	11850	11850	11850	11850	0
518	20230530	110000	178529390	11850	11850	11850	11850	38
519	20230530	105900	178079090	11850	11850	11850	11850	0
520	20230530	105800	178079090	11850	11850	11850	11850	20
521	20230530	105700	177842090	11850	11850	11850	11850	0
522	20230530	105600	177842090	11850	11850	11850	11850	10
523	20230530	105500	177723590	11850	11850	11850	11850	0
524	20230530	105400	177723590	11850	11850	11850	11850	1
525	20230530	105300	177711740	11840	11840	11840	11840	0
526	20230530	105200	177711740	11840	11840	11840	11840	0
527	20230530	105100	177711740	11840	11840	11840	11840	30
528	20230530	105000	177356540	11840	11840	11840	11840	0
529	20230530	104900	177356540	11840	11840	11840	11840	2
530	20230530	104800	177332860	11850	11850	11850	11850	1
531	20230530	104700	177321010	11840	11830	11840	11830	132
532	20230530	104600	175758530	11830	11830	11830	11830	70
533	20230530	104500	174930430	11830	11830	11830	11830	0
534	20230530	104400	174930430	11830	11830	11830	11830	0
535	20230530	104300	174930430	11830	11830	11830	11830	306
536	20230530	104200	171310450	11830	11830	11830	11830	0
537	20230530	104100	171310450	11830	11830	11830	11830	0
538	20230530	104000	171310450	11830	11830	11830	11830	0
539	20230530	103900	171310450	11830	11830	11830	11830	2
540	20230530	103800	171286790	11850	11850	11850	11850	0
541	20230530	103700	171286790	11850	11850	11850	11850	0
542	20230530	103600	171286790	11850	11850	11850	11850	0
543	20230530	103500	171286790	11850	11850	11850	11850	0
544	20230530	103400	171286790	11850	11850	11850	11850	0
545	20230530	103300	171286790	11850	11830	11850	11830	31
546	20230530	103200	170920040	11860	11860	11860	11860	0
547	20230530	103100	170920040	11860	11860	11860	11860	0
548	20230530	103000	170920040	11860	11860	11860	11860	0
549	20230530	102900	170920040	11860	11860	11860	11860	1
550	20230530	102800	170908180	11840	11860	11860	11840	127
551	20230530	102700	169403400	11860	11860	11860	11860	128
552	20230530	102600	167885320	11850	11850	11850	11850	0
553	20230530	102500	167885320	11850	11850	11850	11850	1
554	20230530	102400	167873470	11840	11840	11840	11840	17
555	20230530	102300	167672190	11840	11840	11840	11840	0
556	20230530	102200	167672190	11840	11840	11840	11840	10
557	20230530	102100	167553790	11840	11840	11840	11840	0
558	20230530	102000	167553790	11840	11840	11840	11840	0
559	20230530	101900	167553790	11840	11840	11840	11840	0
560	20230530	101800	167553790	11840	11840	11840	11840	15
561	20230530	101700	167376190	11840	11840	11840	11840	0
562	20230530	101600	167376190	11840	11840	11840	11840	400
563	20230530	101500	162640190	11840	11840	11840	11840	18
564	20230530	101400	162427070	11840	11790	11840	11760	426
565	20230530	101300	157410010	11790	11790	11790	11790	2
566	20230530	101200	157386430	11790	11790	11800	11790	197
567	20230530	101100	155063760	11860	11800	11860	11790	18
568	20230530	101000	154850690	11800	11810	11810	11800	1981
569	20230530	100900	131470140	11810	11810	11810	11810	14
570	20230530	100800	131304800	11810	11810	11810	11810	6
571	20230530	100700	131233940	11810	11810	11810	11810	16
572	20230530	100600	131044980	11810	11810	11810	11810	6
573	20230530	100500	130974120	11810	11810	11810	11810	17
574	20230530	100400	130773350	11810	11810	11810	11810	6
575	20230530	100300	130702490	11810	11820	11820	11810	114
576	20230530	100200	129355690	11820	11820	11820	11820	6
577	20230530	100100	129284770	11820	11820	11820	11820	7
578	20230530	100000	129202030	11820	11860	11860	11820	18
579	20230530	095900	128989070	11860	11820	11860	11820	8
580	20230530	095800	128894470	11820	11810	11840	11810	70
581	20230530	095700	128066000	11810	11820	11820	11810	8
582	20230530	095600	127971450	11820	11820	11830	11820	100
583	20230530	095500	126788580	11810	11810	11810	11810	7
584	20230530	095400	126705910	11810	11800	11810	11800	13
585	20230530	095300	126552450	11800	11800	11800	11800	7
586	20230530	095200	126469850	11800	11810	11810	11800	208
587	20230530	095100	124013410	11810	11810	11810	11810	0
588	20230530	095000	124013410	11810	11810	11810	11810	0
589	20230530	094900	124013410	11810	11810	11810	11810	107
590	20230530	094800	122749740	11850	11850	11850	11850	1
591	20230530	094700	122737890	11810	11850	11850	11810	2
592	20230530	094600	122714230	11870	11870	11870	11870	0
593	20230530	094500	122714230	11870	11810	11870	11810	40
594	20230530	094400	122241770	11820	11820	11820	11820	200
595	20230530	094300	119877770	11820	11820	11820	11820	0
596	20230530	094200	119877770	11820	11820	11820	11820	16
597	20230530	094100	119688650	11820	11820	11820	11820	47
598	20230530	094000	119133110	11820	11870	11890	11810	2510
599	20230530	093900	89440520	11890	11890	11890	11890	2
600	20230530	093800	89416740	11870	11870	11890	11870	26
601	20230530	093700	89107880	11890	11870	11890	11870	23
602	20230530	093600	88834650	11890	11890	11890	11870	65
603	20230530	093500	88062000	11890	11870	11890	11870	32
604	20230530	093400	87681840	11890	11870	11890	11870	78
605	20230530	093300	86754700	11890	11870	11890	11860	308
606	20230530	093200	83098740	11860	11860	11870	11850	36
607	20230530	093100	82671800	11850	11860	11860	11840	40
608	20230530	093000	82197680	11840	11870	11870	11840	32
609	20230530	092900	81818320	11830	11830	11870	11830	138
610	20230530	092800	80185140	11870	11840	11870	11830	29
611	20230530	092700	79841460	11830	11870	11870	11830	30
612	20230530	092600	79485880	11830	11870	11870	11830	49
613	20230530	092500	78905290	11830	11960	11960	11830	595
614	20230530	092400	71853290	11870	11910	12000	11860	61
615	20230530	092300	71126830	11860	11860	11910	11860	63
616	20230530	092200	70378000	11860	11910	11910	11860	59
617	20230530	092100	69676810	11860	11910	11910	11850	90
618	20230530	092000	68607310	11850	11900	11910	11850	212
619	20230530	091900	66086230	11900	11910	11910	11850	66
620	20230530	091800	65302230	11850	11860	11910	11850	55
621	20230530	091700	64648500	11910	11900	11950	11870	656
622	20230530	091600	56842740	11910	11950	11950	11890	309
623	20230530	091500	53163230	11920	11970	11970	11920	2016
624	20230530	091400	29092020	11940	12000	12000	11940	40
625	20230530	091300	28613340	12000	11940	12000	11940	34
626	20230530	091200	28206360	12000	11940	12000	11940	40
627	20230530	091100	27727560	11940	12000	12000	11940	48
628	20230530	091000	27153000	11940	12000	12000	11940	71
629	20230530	090900	26302980	11940	11970	12020	11940	539
630	20230530	090800	19855290	11970	11970	12050	11970	18
631	20230530	090700	19639230	12050	12050	12050	11950	54
632	20230530	090600	18992530	11950	11980	12050	11940	835
633	20230530	090500	9015670	11980	12000	12000	11980	49
634	20230530	090400	8427710	12000	12090	12090	12000	260
635	20230530	090300	5297900	12090	12090	12090	12090	2
636	20230530	090200	5273720	12090	12090	12090	12000	6
637	20230530	090100	5201360	11980	12060	12090	11970	26
638	20230530	090000	4888340	12060	12070	12070	12060	405