KissMeData/009070/min/candle-20230530.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230530	211900	103152415	4155	4155	4155	4155	213
3	20230530	211800	103152415	4155	4155	4155	4155	0
4	20230530	211700	103152415	4155	4155	4155	4155	0
5	20230530	211600	103152415	4155	4155	4155	4155	0
6	20230530	211500	103152415	4155	4155	4155	4155	0
7	20230530	211400	103152415	4155	4155	4155	4155	0
8	20230530	211300	103152415	4155	4155	4155	4155	0
9	20230530	211200	103152415	4155	4155	4155	4155	0
10	20230530	211100	103152415	4155	4155	4155	4155	0
11	20230530	211000	103152415	4155	4155	4155	4155	0
12	20230530	210900	103152415	4155	4155	4155	4155	0
13	20230530	210800	103152415	4155	4155	4155	4155	0
14	20230530	210700	103152415	4155	4155	4155	4155	0
15	20230530	210600	103152415	4155	4155	4155	4155	0
16	20230530	210500	103152415	4155	4155	4155	4155	0
17	20230530	210400	103152415	4155	4155	4155	4155	0
18	20230530	210300	103152415	4155	4155	4155	4155	0
19	20230530	210200	103152415	4155	4155	4155	4155	0
20	20230530	210100	103152415	4155	4155	4155	4155	0
21	20230530	210000	103152415	4155	4155	4155	4155	0
22	20230530	205900	103152415	4155	4155	4155	4155	0
23	20230530	205800	103152415	4155	4155	4155	4155	0
24	20230530	205700	103152415	4155	4155	4155	4155	0
25	20230530	205600	103152415	4155	4155	4155	4155	0
26	20230530	205500	103152415	4155	4155	4155	4155	0
27	20230530	205400	103152415	4155	4155	4155	4155	0
28	20230530	205300	103152415	4155	4155	4155	4155	0
29	20230530	205200	103152415	4155	4155	4155	4155	0
30	20230530	205100	103152415	4155	4155	4155	4155	0
31	20230530	205000	103152415	4155	4155	4155	4155	0
32	20230530	204900	103152415	4155	4155	4155	4155	213
33	20230530	204800	103152415	4155	4155	4155	4155	0
34	20230530	204700	103152415	4155	4155	4155	4155	0
35	20230530	204600	103152415	4155	4155	4155	4155	0
36	20230530	204500	103152415	4155	4155	4155	4155	0
37	20230530	204400	103152415	4155	4155	4155	4155	0
38	20230530	204300	103152415	4155	4155	4155	4155	0
39	20230530	204200	103152415	4155	4155	4155	4155	0
40	20230530	204100	103152415	4155	4155	4155	4155	0
41	20230530	204000	103152415	4155	4155	4155	4155	0
42	20230530	203900	103152415	4155	4155	4155	4155	0
43	20230530	203800	103152415	4155	4155	4155	4155	0
44	20230530	203700	103152415	4155	4155	4155	4155	0
45	20230530	203600	103152415	4155	4155	4155	4155	0
46	20230530	203500	103152415	4155	4155	4155	4155	0
47	20230530	203400	103152415	4155	4155	4155	4155	0
48	20230530	203300	103152415	4155	4155	4155	4155	0
49	20230530	203200	103152415	4155	4155	4155	4155	0
50	20230530	203100	103152415	4155	4155	4155	4155	0
51	20230530	203000	103152415	4155	4155	4155	4155	0
52	20230530	202900	103152415	4155	4155	4155	4155	0
53	20230530	202800	103152415	4155	4155	4155	4155	0
54	20230530	202700	103152415	4155	4155	4155	4155	0
55	20230530	202600	103152415	4155	4155	4155	4155	0
56	20230530	202500	103152415	4155	4155	4155	4155	0
57	20230530	202400	103152415	4155	4155	4155	4155	0
58	20230530	202300	103152415	4155	4155	4155	4155	0
59	20230530	202200	103152415	4155	4155	4155	4155	0
60	20230530	202100	103152415	4155	4155	4155	4155	0
61	20230530	202000	103152415	4155	4155	4155	4155	0
62	20230530	201900	103152415	4155	4155	4155	4155	213
63	20230530	201800	103152415	4155	4155	4155	4155	0
64	20230530	201700	103152415	4155	4155	4155	4155	0
65	20230530	201600	103152415	4155	4155	4155	4155	0
66	20230530	201500	103152415	4155	4155	4155	4155	0
67	20230530	201400	103152415	4155	4155	4155	4155	0
68	20230530	201300	103152415	4155	4155	4155	4155	0
69	20230530	201200	103152415	4155	4155	4155	4155	0
70	20230530	201100	103152415	4155	4155	4155	4155	0
71	20230530	201000	103152415	4155	4155	4155	4155	0
72	20230530	200900	103152415	4155	4155	4155	4155	0
73	20230530	200800	103152415	4155	4155	4155	4155	0
74	20230530	200700	103152415	4155	4155	4155	4155	0
75	20230530	200600	103152415	4155	4155	4155	4155	0
76	20230530	200500	103152415	4155	4155	4155	4155	0
77	20230530	200400	103152415	4155	4155	4155	4155	0
78	20230530	200300	103152415	4155	4155	4155	4155	0
79	20230530	200200	103152415	4155	4155	4155	4155	0
80	20230530	200100	103152415	4155	4155	4155	4155	0
81	20230530	200000	103152415	4155	4155	4155	4155	0
82	20230530	195900	103152415	4155	4155	4155	4155	0
83	20230530	195800	103152415	4155	4155	4155	4155	0
84	20230530	195700	103152415	4155	4155	4155	4155	0
85	20230530	195600	103152415	4155	4155	4155	4155	0
86	20230530	195500	103152415	4155	4155	4155	4155	0
87	20230530	195400	103152415	4155	4155	4155	4155	0
88	20230530	195300	103152415	4155	4155	4155	4155	0
89	20230530	195200	103152415	4155	4155	4155	4155	0
90	20230530	195100	103152415	4155	4155	4155	4155	0
91	20230530	195000	103152415	4155	4155	4155	4155	0
92	20230530	194900	103152415	4155	4155	4155	4155	213
93	20230530	194800	103152415	4155	4155	4155	4155	0
94	20230530	194700	103152415	4155	4155	4155	4155	0
95	20230530	194600	103152415	4155	4155	4155	4155	0
96	20230530	194500	103152415	4155	4155	4155	4155	0
97	20230530	194400	103152415	4155	4155	4155	4155	0
98	20230530	194300	103152415	4155	4155	4155	4155	0
99	20230530	194200	103152415	4155	4155	4155	4155	0
100	20230530	194100	103152415	4155	4155	4155	4155	0
101	20230530	194000	103152415	4155	4155	4155	4155	0
102	20230530	193900	103152415	4155	4155	4155	4155	0
103	20230530	193800	103152415	4155	4155	4155	4155	0
104	20230530	193700	103152415	4155	4155	4155	4155	0
105	20230530	193600	103152415	4155	4155	4155	4155	0
106	20230530	193500	103152415	4155	4155	4155	4155	0
107	20230530	193400	103152415	4155	4155	4155	4155	0
108	20230530	193300	103152415	4155	4155	4155	4155	0
109	20230530	193200	103152415	4155	4155	4155	4155	0
110	20230530	193100	103152415	4155	4155	4155	4155	0
111	20230530	193000	103152415	4155	4155	4155	4155	0
112	20230530	192900	103152415	4155	4155	4155	4155	0
113	20230530	192800	103152415	4155	4155	4155	4155	0
114	20230530	192700	103152415	4155	4155	4155	4155	0
115	20230530	192600	103152415	4155	4155	4155	4155	0
116	20230530	192500	103152415	4155	4155	4155	4155	0
117	20230530	192400	103152415	4155	4155	4155	4155	0
118	20230530	192300	103152415	4155	4155	4155	4155	0
119	20230530	192200	103152415	4155	4155	4155	4155	0
120	20230530	192100	103152415	4155	4155	4155	4155	0
121	20230530	192000	103152415	4155	4155	4155	4155	0
122	20230530	191900	103152415	4155	4155	4155	4155	213
123	20230530	191800	103152415	4155	4155	4155	4155	0
124	20230530	191700	103152415	4155	4155	4155	4155	0
125	20230530	191600	103152415	4155	4155	4155	4155	0
126	20230530	191500	103152415	4155	4155	4155	4155	0
127	20230530	191400	103152415	4155	4155	4155	4155	0
128	20230530	191300	103152415	4155	4155	4155	4155	0
129	20230530	191200	103152415	4155	4155	4155	4155	0
130	20230530	191100	103152415	4155	4155	4155	4155	0
131	20230530	191000	103152415	4155	4155	4155	4155	0
132	20230530	190900	103152415	4155	4155	4155	4155	0
133	20230530	190800	103152415	4155	4155	4155	4155	0
134	20230530	190700	103152415	4155	4155	4155	4155	0
135	20230530	190600	103152415	4155	4155	4155	4155	0
136	20230530	190500	103152415	4155	4155	4155	4155	0
137	20230530	190400	103152415	4155	4155	4155	4155	0
138	20230530	190300	103152415	4155	4155	4155	4155	0
139	20230530	190200	103152415	4155	4155	4155	4155	0
140	20230530	190100	103152415	4155	4155	4155	4155	0
141	20230530	190000	103152415	4155	4155	4155	4155	0
142	20230530	185900	103152415	4155	4155	4155	4155	0
143	20230530	185800	103152415	4155	4155	4155	4155	0
144	20230530	185700	103152415	4155	4155	4155	4155	0
145	20230530	185600	103152415	4155	4155	4155	4155	0
146	20230530	185500	103152415	4155	4155	4155	4155	0
147	20230530	185400	103152415	4155	4155	4155	4155	0
148	20230530	185300	103152415	4155	4155	4155	4155	0
149	20230530	185200	103152415	4155	4155	4155	4155	0
150	20230530	185100	103152415	4155	4155	4155	4155	0
151	20230530	185000	103152415	4155	4155	4155	4155	0
152	20230530	184900	103152415	4155	4155	4155	4155	213
153	20230530	184800	103152415	4155	4155	4155	4155	0
154	20230530	184700	103152415	4155	4155	4155	4155	0
155	20230530	184600	103152415	4155	4155	4155	4155	0
156	20230530	184500	103152415	4155	4155	4155	4155	0
157	20230530	184400	103152415	4155	4155	4155	4155	0
158	20230530	184300	103152415	4155	4155	4155	4155	0
159	20230530	184200	103152415	4155	4155	4155	4155	0
160	20230530	184100	103152415	4155	4155	4155	4155	0
161	20230530	184000	103152415	4155	4155	4155	4155	0
162	20230530	183900	103152415	4155	4155	4155	4155	0
163	20230530	183800	103152415	4155	4155	4155	4155	0
164	20230530	183700	103152415	4155	4155	4155	4155	0
165	20230530	183600	103152415	4155	4155	4155	4155	0
166	20230530	183500	103152415	4155	4155	4155	4155	0
167	20230530	183400	103152415	4155	4155	4155	4155	0
168	20230530	183300	103152415	4155	4155	4155	4155	0
169	20230530	183200	103152415	4155	4155	4155	4155	0
170	20230530	183100	103152415	4155	4155	4155	4155	0
171	20230530	183000	103152415	4155	4155	4155	4155	0
172	20230530	182900	103152415	4155	4155	4155	4155	0
173	20230530	182800	103152415	4155	4155	4155	4155	0
174	20230530	182700	103152415	4155	4155	4155	4155	0
175	20230530	182600	103152415	4155	4155	4155	4155	0
176	20230530	182500	103152415	4155	4155	4155	4155	0
177	20230530	182400	103152415	4155	4155	4155	4155	0
178	20230530	182300	103152415	4155	4155	4155	4155	0
179	20230530	182200	103152415	4155	4155	4155	4155	0
180	20230530	182100	103152415	4155	4155	4155	4155	0
181	20230530	182000	103152415	4155	4155	4155	4155	0
182	20230530	181900	103152415	4155	4155	4155	4155	213
183	20230530	181800	103152415	4155	4155	4155	4155	0
184	20230530	181700	103152415	4155	4155	4155	4155	0
185	20230530	181600	103152415	4155	4155	4155	4155	0
186	20230530	181500	103152415	4155	4155	4155	4155	0
187	20230530	181400	103152415	4155	4155	4155	4155	0
188	20230530	181300	103152415	4155	4155	4155	4155	0
189	20230530	181200	103152415	4155	4155	4155	4155	0
190	20230530	181100	103152415	4155	4155	4155	4155	0
191	20230530	181000	103152415	4155	4155	4155	4155	0
192	20230530	180900	103152415	4155	4155	4155	4155	0
193	20230530	180800	103152415	4155	4155	4155	4155	0
194	20230530	180700	103152415	4155	4155	4155	4155	0
195	20230530	180600	103152415	4155	4155	4155	4155	0
196	20230530	180500	103152415	4155	4155	4155	4155	0
197	20230530	180400	103152415	4155	4155	4155	4155	0
198	20230530	180300	103152415	4155	4155	4155	4155	0
199	20230530	180200	103152415	4155	4155	4155	4155	0
200	20230530	180100	103152415	4155	4155	4155	4155	0
201	20230530	180000	103152415	4155	4155	4155	4155	0
202	20230530	175900	103152415	4155	4155	4155	4155	0
203	20230530	175800	103152415	4155	4155	4155	4155	0
204	20230530	175700	103152415	4155	4155	4155	4155	0
205	20230530	175600	103152415	4155	4155	4155	4155	0
206	20230530	175500	103152415	4155	4155	4155	4155	0
207	20230530	175400	103152415	4155	4155	4155	4155	0
208	20230530	175300	103152415	4155	4155	4155	4155	0
209	20230530	175200	103152415	4155	4155	4155	4155	0
210	20230530	175100	103152415	4155	4155	4155	4155	0
211	20230530	175000	103152415	4155	4155	4155	4155	0
212	20230530	174900	103152415	4155	4155	4155	4155	213
213	20230530	174800	103152415	4155	4155	4155	4155	0
214	20230530	174700	103152415	4155	4155	4155	4155	0
215	20230530	174600	103152415	4155	4155	4155	4155	0
216	20230530	174500	103152415	4155	4155	4155	4155	0
217	20230530	174400	103152415	4155	4155	4155	4155	0
218	20230530	174300	103152415	4155	4155	4155	4155	0
219	20230530	174200	103152415	4155	4155	4155	4155	0
220	20230530	174100	103152415	4155	4155	4155	4155	0
221	20230530	174000	103152415	4155	4155	4155	4155	0
222	20230530	173900	103152415	4155	4155	4155	4155	0
223	20230530	173800	103152415	4155	4155	4155	4155	0
224	20230530	173700	103152415	4155	4155	4155	4155	0
225	20230530	173600	103152415	4155	4155	4155	4155	0
226	20230530	173500	103152415	4155	4155	4155	4155	0
227	20230530	173400	103152415	4155	4155	4155	4155	0
228	20230530	173300	103152415	4155	4155	4155	4155	0
229	20230530	173200	103152415	4155	4155	4155	4155	0
230	20230530	173100	103152415	4155	4155	4155	4155	0
231	20230530	173000	103152415	4155	4155	4155	4155	0
232	20230530	172900	103152415	4155	4155	4155	4155	0
233	20230530	172800	103152415	4155	4155	4155	4155	0
234	20230530	172700	103152415	4155	4155	4155	4155	0
235	20230530	172600	103152415	4155	4155	4155	4155	0
236	20230530	172500	103152415	4155	4155	4155	4155	0
237	20230530	172400	103152415	4155	4155	4155	4155	0
238	20230530	172300	103152415	4155	4155	4155	4155	0
239	20230530	172200	103152415	4155	4155	4155	4155	0
240	20230530	172100	103152415	4155	4155	4155	4155	0
241	20230530	172000	103152415	4155	4155	4155	4155	0
242	20230530	171900	103152415	4155	4155	4155	4155	213
243	20230530	171800	103152415	4155	4155	4155	4155	0
244	20230530	171700	103152415	4155	4155	4155	4155	0
245	20230530	171600	103152415	4155	4155	4155	4155	0
246	20230530	171500	103152415	4155	4155	4155	4155	0
247	20230530	171400	103152415	4155	4155	4155	4155	0
248	20230530	171300	103152415	4155	4155	4155	4155	0
249	20230530	171200	103152415	4155	4155	4155	4155	0
250	20230530	171100	103152415	4155	4155	4155	4155	0
251	20230530	171000	103152415	4155	4155	4155	4155	0
252	20230530	170900	103152415	4155	4155	4155	4155	0
253	20230530	170800	103152415	4155	4155	4155	4155	0
254	20230530	170700	103152415	4155	4155	4155	4155	0
255	20230530	170600	103152415	4155	4155	4155	4155	0
256	20230530	170500	103152415	4155	4155	4155	4155	0
257	20230530	170400	103152415	4155	4155	4155	4155	0
258	20230530	170300	103152415	4155	4155	4155	4155	0
259	20230530	170200	103152415	4155	4155	4155	4155	0
260	20230530	170100	103152415	4155	4155	4155	4155	0
261	20230530	170000	103152415	4155	4155	4155	4155	0
262	20230530	165900	103152415	4155	4155	4155	4155	0
263	20230530	165800	103152415	4155	4155	4155	4155	0
264	20230530	165700	103152415	4155	4155	4155	4155	0
265	20230530	165600	103152415	4155	4155	4155	4155	0
266	20230530	165500	103152415	4155	4155	4155	4155	0
267	20230530	165400	103152415	4155	4155	4155	4155	0
268	20230530	165300	103152415	4155	4155	4155	4155	0
269	20230530	165200	103152415	4155	4155	4155	4155	0
270	20230530	165100	103152415	4155	4155	4155	4155	0
271	20230530	165000	103152415	4155	4155	4155	4155	0
272	20230530	164900	103152415	4155	4155	4155	4155	213
273	20230530	164800	103152415	4155	4155	4155	4155	0
274	20230530	164700	103152415	4155	4155	4155	4155	0
275	20230530	164600	103152415	4155	4155	4155	4155	0
276	20230530	164500	103152415	4155	4155	4155	4155	0
277	20230530	164400	103152415	4155	4155	4155	4155	0
278	20230530	164300	103152415	4155	4155	4155	4155	0
279	20230530	164200	103152415	4155	4155	4155	4155	0
280	20230530	164100	103152415	4155	4155	4155	4155	0
281	20230530	164000	103152415	4155	4155	4155	4155	0
282	20230530	163900	103152415	4155	4155	4155	4155	0
283	20230530	163800	103152415	4155	4155	4155	4155	0
284	20230530	163700	103152415	4155	4155	4155	4155	0
285	20230530	163600	103152415	4155	4155	4155	4155	0
286	20230530	163500	103152415	4155	4155	4155	4155	0
287	20230530	163400	103152415	4155	4155	4155	4155	0
288	20230530	163300	103152415	4155	4155	4155	4155	0
289	20230530	163200	103152415	4155	4155	4155	4155	0
290	20230530	163100	103152415	4155	4155	4155	4155	0
291	20230530	163000	103152415	4155	4155	4155	4155	0
292	20230530	162900	103152415	4155	4155	4155	4155	0
293	20230530	162800	103152415	4155	4155	4155	4155	0
294	20230530	162700	103152415	4155	4155	4155	4155	0
295	20230530	162600	103152415	4155	4155	4155	4155	0
296	20230530	162500	103152415	4155	4155	4155	4155	0
297	20230530	162400	103152415	4155	4155	4155	4155	0
298	20230530	162300	103152415	4155	4155	4155	4155	0
299	20230530	162200	103152415	4155	4155	4155	4155	0
300	20230530	162100	103152415	4155	4155	4155	4155	0
301	20230530	162000	103152415	4155	4155	4155	4155	0
302	20230530	161900	103152415	4155	4155	4155	4155	213
303	20230530	161800	103152415	4155	4155	4155	4155	0
304	20230530	161700	103152415	4155	4155	4155	4155	0
305	20230530	161600	103152415	4155	4155	4155	4155	0
306	20230530	161500	103152415	4155	4155	4155	4155	0
307	20230530	161400	103152415	4155	4155	4155	4155	0
308	20230530	161300	103152415	4155	4155	4155	4155	0
309	20230530	161200	103152415	4155	4155	4155	4155	0
310	20230530	161100	103152415	4155	4155	4155	4155	0
311	20230530	161000	103152415	4155	4155	4155	4155	0
312	20230530	160900	103152415	4155	4155	4155	4155	0
313	20230530	160800	103152415	4155	4155	4155	4155	0
314	20230530	160700	103152415	4155	4155	4155	4155	0
315	20230530	160600	103152415	4155	4155	4155	4155	0
316	20230530	160500	103152415	4155	4155	4155	4155	0
317	20230530	160400	103152415	4155	4155	4155	4155	0
318	20230530	160300	103152415	4155	4155	4155	4155	0
319	20230530	160200	103152415	4155	4155	4155	4155	0
320	20230530	160100	103152415	4155	4155	4155	4155	0
321	20230530	160000	103152415	4155	4155	4155	4155	0
322	20230530	155900	103152415	4155	4155	4155	4155	0
323	20230530	155800	103152415	4155	4155	4155	4155	0
324	20230530	155700	103152415	4155	4155	4155	4155	0
325	20230530	155600	103152415	4155	4155	4155	4155	0
326	20230530	155500	103152415	4155	4155	4155	4155	0
327	20230530	155400	103152415	4155	4155	4155	4155	0
328	20230530	155300	103152415	4155	4155	4155	4155	0
329	20230530	155200	103152415	4155	4155	4155	4155	0
330	20230530	155100	103152415	4155	4155	4155	4155	0
331	20230530	155000	103152415	4155	4155	4155	4155	0
332	20230530	154900	103152415	4155	4155	4155	4155	213
333	20230530	154800	103152415	4155	4155	4155	4155	0
334	20230530	154700	103152415	4155	4155	4155	4155	0
335	20230530	154600	103152415	4155	4155	4155	4155	0
336	20230530	154500	103152415	4155	4155	4155	4155	0
337	20230530	154400	103152415	4155	4155	4155	4155	0
338	20230530	154300	103152415	4155	4155	4155	4155	0
339	20230530	154200	103152415	4155	4155	4155	4155	0
340	20230530	154100	103152415	4155	4155	4155	4155	0
341	20230530	154000	103152415	4155	4155	4155	4155	0
342	20230530	153900	103152415	4155	4155	4155	4155	0
343	20230530	153800	103152415	4155	4155	4155	4155	0
344	20230530	153700	103152415	4155	4155	4155	4155	0
345	20230530	153600	103152415	4155	4155	4155	4155	0
346	20230530	153500	103152415	4155	4155	4155	4155	0
347	20230530	153400	103152415	4155	4155	4155	4155	0
348	20230530	153300	103152415	4155	4155	4155	4155	0
349	20230530	153200	103152415	4155	4155	4155	4155	0
350	20230530	153100	103152415	4155	4155	4155	4155	0
351	20230530	153000	103152415	4155	4155	4155	4155	213
352	20230530	152900	102267400	4160	4160	4160	4160	0
353	20230530	152800	102267400	4160	4160	4160	4160	0
354	20230530	152700	102267400	4160	4160	4160	4160	0
355	20230530	152600	102267400	4160	4160	4160	4160	0
356	20230530	152500	102267400	4160	4160	4160	4160	0
357	20230530	152400	102267400	4160	4160	4160	4160	0
358	20230530	152300	102267400	4160	4160	4160	4160	0
359	20230530	152200	102267400	4160	4160	4160	4160	0
360	20230530	152100	102267400	4160	4160	4160	4160	0
361	20230530	152000	102267400	4160	4160	4160	4160	0
362	20230530	151900	102267400	4160	4160	4160	4160	0
363	20230530	151800	102267400	4160	4160	4160	4160	0
364	20230530	151700	102267400	4160	4160	4160	4160	0
365	20230530	151600	102267400	4160	4160	4160	4160	0
366	20230530	151500	102267400	4160	4160	4160	4160	0
367	20230530	151400	102267400	4160	4160	4160	4160	0
368	20230530	151300	102267400	4160	4160	4160	4160	0
369	20230530	151200	102267400	4160	4145	4160	4145	306
370	20230530	151100	100999000	4145	4145	4145	4145	0
371	20230530	151000	100999000	4145	4145	4145	4145	0
372	20230530	150900	100999000	4145	4145	4145	4145	0
373	20230530	150800	100999000	4145	4145	4145	4145	100
374	20230530	150700	100584500	4155	4155	4155	4155	2
375	20230530	150600	100576190	4145	4145	4145	4145	0
376	20230530	150500	100576190	4145	4145	4145	4145	20
377	20230530	150400	100493290	4155	4155	4155	4155	0
378	20230530	150300	100493290	4155	4155	4155	4155	59
379	20230530	150200	100248145	4160	4160	4160	4160	0
380	20230530	150100	100248145	4160	4160	4160	4160	10
381	20230530	150000	100206545	4160	4155	4160	4155	113
382	20230530	145900	99737020	4150	4150	4150	4150	44
383	20230530	145800	99554420	4160	4160	4160	4160	0
384	20230530	145700	99554420	4160	4160	4160	4160	21
385	20230530	145600	99467060	4160	4160	4160	4160	0
386	20230530	145500	99467060	4160	4160	4160	4160	0
387	20230530	145400	99467060	4160	4160	4160	4160	0
388	20230530	145300	99467060	4160	4160	4160	4160	0
389	20230530	145200	99467060	4160	4160	4160	4160	0
390	20230530	145100	99467060	4160	4160	4160	4160	0
391	20230530	145000	99467060	4160	4160	4160	4160	0
392	20230530	144900	99467060	4160	4160	4160	4160	0
393	20230530	144800	99467060	4160	4160	4160	4160	0
394	20230530	144700	99467060	4160	4160	4160	4160	0
395	20230530	144600	99467060	4160	4160	4160	4160	0
396	20230530	144500	99467060	4160	4160	4160	4160	0
397	20230530	144400	99467060	4160	4160	4160	4160	2
398	20230530	144300	99458740	4145	4145	4145	4145	82
399	20230530	144200	99118850	4150	4150	4150	4150	0
400	20230530	144100	99118850	4150	4150	4150	4150	0
401	20230530	144000	99118850	4150	4150	4150	4150	0
402	20230530	143900	99118850	4150	4150	4150	4150	126
403	20230530	143800	98595950	4150	4150	4150	4150	0
404	20230530	143700	98595950	4150	4150	4150	4150	0
405	20230530	143600	98595950	4150	4150	4150	4150	0
406	20230530	143500	98595950	4150	4150	4150	4150	0
407	20230530	143400	98595950	4150	4150	4150	4150	1
408	20230530	143300	98591800	4145	4145	4145	4145	0
409	20230530	143200	98591800	4145	4145	4145	4145	0
410	20230530	143100	98591800	4145	4145	4145	4145	29
411	20230530	143000	98471595	4145	4145	4145	4145	4
412	20230530	142900	98455015	4145	4145	4145	4145	0
413	20230530	142800	98455015	4145	4145	4145	4145	0
414	20230530	142700	98455015	4145	4145	4145	4145	0
415	20230530	142600	98455015	4145	4145	4145	4145	0
416	20230530	142500	98455015	4145	4145	4145	4145	0
417	20230530	142400	98455015	4145	4145	4145	4145	17
418	20230530	142300	98384550	4145	4145	4145	4145	0
419	20230530	142200	98384550	4145	4145	4145	4145	19
420	20230530	142100	98305795	4145	4145	4145	4145	182
421	20230530	142000	97551405	4160	4160	4160	4160	0
422	20230530	141900	97551405	4160	4160	4160	4160	0
423	20230530	141800	97551405	4160	4160	4160	4160	0
424	20230530	141700	97551405	4160	4160	4160	4160	0
425	20230530	141600	97551405	4160	4160	4160	4160	2
426	20230530	141500	97543085	4150	4150	4160	4150	262
427	20230530	141400	96455765	4160	4160	4160	4160	2
428	20230530	141300	96447445	4155	4155	4155	4155	0
429	20230530	141200	96447445	4155	4155	4155	4155	0
430	20230530	141100	96447445	4155	4155	4155	4155	0
431	20230530	141000	96447445	4155	4155	4155	4155	102
432	20230530	140900	96023635	4155	4155	4155	4155	0
433	20230530	140800	96023635	4155	4155	4155	4155	0
434	20230530	140700	96023635	4155	4155	4155	4155	0
435	20230530	140600	96023635	4155	4155	4155	4155	0
436	20230530	140500	96023635	4155	4155	4155	4155	0
437	20230530	140400	96023635	4155	4155	4155	4155	0
438	20230530	140300	96023635	4155	4155	4155	4155	0
439	20230530	140200	96023635	4155	4155	4155	4155	0
440	20230530	140100	96023635	4155	4155	4155	4155	0
441	20230530	140000	96023635	4155	4155	4155	4155	2
442	20230530	135900	96015325	4155	4155	4155	4155	0
443	20230530	135800	96015325	4155	4155	4155	4155	0
444	20230530	135700	96015325	4155	4155	4155	4155	0
445	20230530	135600	96015325	4155	4155	4155	4155	0
446	20230530	135500	96015325	4155	4155	4155	4155	0
447	20230530	135400	96015325	4155	4155	4155	4155	2
448	20230530	135300	96007015	4145	4145	4145	4145	0
449	20230530	135200	96007015	4145	4145	4145	4145	11
450	20230530	135100	95961420	4145	4145	4145	4145	86
451	20230530	135000	95604950	4155	4155	4155	4155	1
452	20230530	134900	95600795	4155	4155	4155	4155	0
453	20230530	134800	95600795	4155	4155	4155	4155	1
454	20230530	134700	95596640	4155	4155	4155	4155	0
455	20230530	134600	95596640	4155	4155	4155	4155	0
456	20230530	134500	95596640	4155	4155	4155	4155	2
457	20230530	134400	95588330	4145	4150	4150	4145	247
458	20230530	134300	94563780	4155	4155	4155	4155	6
459	20230530	134200	94538850	4160	4160	4160	4160	0
460	20230530	134100	94538850	4160	4160	4160	4160	0
461	20230530	134000	94538850	4160	4160	4160	4160	0
462	20230530	133900	94538850	4160	4160	4160	4160	2
463	20230530	133800	94530530	4140	4140	4140	4140	1
464	20230530	133700	94526390	4160	4160	4160	4160	0
465	20230530	133600	94526390	4160	4160	4160	4160	0
466	20230530	133500	94526390	4160	4160	4160	4160	0
467	20230530	133400	94526390	4160	4160	4160	4160	1
468	20230530	133300	94522230	4160	4160	4160	4160	0
469	20230530	133200	94522230	4160	4160	4160	4160	0
470	20230530	133100	94522230	4160	4160	4160	4160	0
471	20230530	133000	94522230	4160	4160	4160	4160	0
472	20230530	132900	94522230	4160	4160	4160	4160	0
473	20230530	132800	94522230	4160	4160	4160	4160	0
474	20230530	132700	94522230	4160	4160	4160	4160	0
475	20230530	132600	94522230	4160	4160	4160	4160	0
476	20230530	132500	94522230	4160	4160	4160	4160	0
477	20230530	132400	94522230	4160	4160	4160	4160	0
478	20230530	132300	94522230	4160	4160	4160	4160	0
479	20230530	132200	94522230	4160	4160	4160	4160	0
480	20230530	132100	94522230	4160	4160	4160	4160	0
481	20230530	132000	94522230	4160	4160	4160	4160	0
482	20230530	131900	94522230	4160	4160	4160	4160	100
483	20230530	131800	94106230	4160	4160	4160	4160	0
484	20230530	131700	94106230	4160	4160	4160	4160	0
485	20230530	131600	94106230	4160	4160	4160	4160	0
486	20230530	131500	94106230	4160	4160	4160	4160	0
487	20230530	131400	94106230	4160	4160	4160	4160	0
488	20230530	131300	94106230	4160	4160	4160	4160	36
489	20230530	131200	93956470	4160	4160	4160	4160	61
490	20230530	131100	93702710	4160	4160	4160	4160	0
491	20230530	131000	93702710	4160	4160	4160	4160	0
492	20230530	130900	93702710	4160	4160	4160	4160	0
493	20230530	130800	93702710	4160	4160	4160	4160	0
494	20230530	130700	93702710	4160	4160	4160	4160	2
495	20230530	130600	93694390	4155	4160	4160	4155	156
496	20230530	130500	93046205	4160	4160	4160	4160	0
497	20230530	130400	93046205	4160	4160	4160	4160	3
498	20230530	130300	93033725	4155	4155	4155	4155	0
499	20230530	130200	93033725	4155	4160	4160	4155	103
500	20230530	130100	92605745	4155	4155	4155	4155	16
501	20230530	130000	92539265	4160	4160	4160	4160	0
502	20230530	125900	92539265	4160	4145	4160	4140	252
503	20230530	125800	91495785	4160	4160	4160	4160	0
504	20230530	125700	91495785	4160	4160	4160	4160	0
505	20230530	125600	91495785	4160	4160	4160	4160	0
506	20230530	125500	91495785	4160	4160	4160	4160	0
507	20230530	125400	91495785	4160	4160	4160	4160	0
508	20230530	125300	91495785	4160	4160	4160	4160	0
509	20230530	125200	91495785	4160	4160	4160	4160	0
510	20230530	125100	91495785	4160	4160	4160	4160	0
511	20230530	125000	91495785	4160	4160	4160	4160	0
512	20230530	124900	91495785	4160	4160	4160	4160	0
513	20230530	124800	91495785	4160	4160	4160	4140	166
514	20230530	124700	90807905	4160	4160	4160	4160	0
515	20230530	124600	90807905	4160	4160	4160	4160	0
516	20230530	124500	90807905	4160	4160	4160	4160	0
517	20230530	124400	90807905	4160	4160	4160	4160	12
518	20230530	124300	90757985	4140	4140	4140	4140	14
519	20230530	124200	90700025	4160	4160	4160	4160	2
520	20230530	124100	90691705	4135	4155	4155	4135	4742
521	20230530	124000	71057730	4155	4155	4155	4155	118
522	20230530	123900	70567440	4155	4155	4155	4155	0
523	20230530	123800	70567440	4155	4155	4155	4155	0
524	20230530	123700	70567440	4155	4155	4155	4155	0
525	20230530	123600	70567440	4155	4155	4155	4155	3
526	20230530	123500	70554975	4155	4155	4155	4155	0
527	20230530	123400	70554975	4155	4150	4155	4150	400
528	20230530	123300	68893065	4150	4150	4150	4150	0
529	20230530	123200	68893065	4150	4150	4150	4150	0
530	20230530	123100	68893065	4150	4150	4150	4150	0
531	20230530	123000	68893065	4150	4150	4150	4150	73
532	20230530	122900	68590115	4150	4150	4150	4150	0
533	20230530	122800	68590115	4150	4150	4150	4150	0
534	20230530	122700	68590115	4150	4150	4150	4150	4
535	20230530	122600	68573515	4150	4150	4150	4150	0
536	20230530	122500	68573515	4150	4150	4150	4150	0
537	20230530	122400	68573515	4150	4150	4150	4150	20
538	20230530	122300	68490515	4145	4145	4145	4145	0
539	20230530	122200	68490515	4145	4145	4145	4145	0
540	20230530	122100	68490515	4145	4145	4145	4145	50
541	20230530	122000	68283265	4140	4140	4140	4140	0
542	20230530	121900	68283265	4140	4140	4140	4140	0
543	20230530	121800	68283265	4140	4140	4140	4140	0
544	20230530	121700	68283265	4140	4140	4140	4140	0
545	20230530	121600	68283265	4140	4140	4140	4140	0
546	20230530	121500	68283265	4140	4140	4140	4140	0
547	20230530	121400	68283265	4140	4140	4140	4140	0
548	20230530	121300	68283265	4140	4140	4140	4140	0
549	20230530	121200	68283265	4140	4140	4140	4140	0
550	20230530	121100	68283265	4140	4140	4140	4140	0
551	20230530	121000	68283265	4140	4140	4140	4140	0
552	20230530	120900	68283265	4140	4140	4140	4140	2
553	20230530	120800	68274985	4140	4140	4140	4140	0
554	20230530	120700	68274985	4140	4140	4140	4140	0
555	20230530	120600	68274985	4140	4140	4140	4140	0
556	20230530	120500	68274985	4140	4140	4140	4140	0
557	20230530	120400	68274985	4140	4140	4140	4140	0
558	20230530	120300	68274985	4140	4140	4140	4140	0
559	20230530	120200	68274985	4140	4140	4140	4140	0
560	20230530	120100	68274985	4140	4140	4140	4140	220
561	20230530	120000	67364185	4150	4150	4150	4150	0
562	20230530	115900	67364185	4150	4150	4150	4150	0
563	20230530	115800	67364185	4150	4150	4150	4150	0
564	20230530	115700	67364185	4150	4150	4150	4150	0
565	20230530	115600	67364185	4150	4150	4150	4150	0
566	20230530	115500	67364185	4150	4150	4150	4150	0
567	20230530	115400	67364185	4150	4150	4150	4150	0
568	20230530	115300	67364185	4150	4150	4150	4150	2
569	20230530	115200	67355885	4140	4140	4140	4140	20
570	20230530	115100	67273085	4150	4150	4150	4150	0
571	20230530	115000	67273085	4150	4150	4150	4150	0
572	20230530	114900	67273085	4150	4150	4150	4150	0
573	20230530	114800	67273085	4150	4150	4150	4150	0
574	20230530	114700	67273085	4150	4150	4150	4150	12
575	20230530	114600	67223285	4150	4150	4150	4150	0
576	20230530	114500	67223285	4150	4150	4150	4150	0
577	20230530	114400	67223285	4150	4150	4150	4150	0
578	20230530	114300	67223285	4150	4150	4150	4150	0
579	20230530	114200	67223285	4150	4150	4150	4150	0
580	20230530	114100	67223285	4150	4150	4150	4150	0
581	20230530	114000	67223285	4150	4150	4150	4150	0
582	20230530	113900	67223285	4150	4150	4150	4150	0
583	20230530	113800	67223285	4150	4150	4150	4150	0
584	20230530	113700	67223285	4150	4150	4150	4150	0
585	20230530	113600	67223285	4150	4150	4150	4150	0
586	20230530	113500	67223285	4150	4150	4150	4150	0
587	20230530	113400	67223285	4150	4150	4150	4150	0
588	20230530	113300	67223285	4150	4150	4150	4150	0
589	20230530	113200	67223285	4150	4150	4150	4150	0
590	20230530	113100	67223285	4150	4150	4150	4150	5
591	20230530	113000	67202535	4150	4150	4150	4150	0
592	20230530	112900	67202535	4150	4150	4150	4150	0
593	20230530	112800	67202535	4150	4150	4150	4150	2
594	20230530	112700	67194235	4135	4135	4135	4135	0
595	20230530	112600	67194235	4135	4140	4140	4135	130
596	20230530	112500	66656330	4150	4150	4150	4150	0
597	20230530	112400	66656330	4150	4150	4150	4150	0
598	20230530	112300	66656330	4150	4150	4150	4150	0
599	20230530	112200	66656330	4150	4150	4150	4150	0
600	20230530	112100	66656330	4150	4150	4150	4150	12
601	20230530	112000	66606530	4150	4150	4150	4150	0
602	20230530	111900	66606530	4150	4150	4150	4150	0
603	20230530	111800	66606530	4150	4150	4150	4150	50
604	20230530	111700	66399030	4150	4150	4150	4150	47
605	20230530	111600	66203980	4150	4150	4150	4150	10
606	20230530	111500	66162480	4150	4150	4150	4150	0
607	20230530	111400	66162480	4150	4150	4150	4150	0
608	20230530	111300	66162480	4150	4150	4150	4150	0
609	20230530	111200	66162480	4150	4150	4150	4150	0
610	20230530	111100	66162480	4150	4150	4150	4150	20
611	20230530	111000	66079480	4150	4150	4150	4150	0
612	20230530	110900	66079480	4150	4150	4150	4150	0
613	20230530	110800	66079480	4150	4150	4150	4150	2
614	20230530	110700	66071180	4135	4135	4135	4135	120
615	20230530	110600	65574980	4135	4135	4135	4135	0
616	20230530	110500	65574980	4135	4135	4135	4135	0
617	20230530	110400	65574980	4135	4135	4135	4135	0
618	20230530	110300	65574980	4135	4135	4135	4135	0
619	20230530	110200	65574980	4135	4135	4135	4135	0
620	20230530	110100	65574980	4135	4135	4135	4135	0
621	20230530	110000	65574980	4135	4135	4135	4135	0
622	20230530	105900	65574980	4135	4135	4135	4135	0
623	20230530	105800	65574980	4135	4135	4135	4135	0
624	20230530	105700	65574980	4135	4135	4135	4135	0
625	20230530	105600	65574980	4135	4135	4135	4135	1
626	20230530	105500	65570845	4150	4150	4150	4150	0
627	20230530	105400	65570845	4150	4150	4150	4150	120
628	20230530	105300	65072845	4150	4150	4150	4150	2
629	20230530	105200	65064545	4140	4140	4140	4140	0
630	20230530	105100	65064545	4140	4140	4140	4140	0
631	20230530	105000	65064545	4140	4145	4145	4140	39
632	20230530	104900	64902965	4150	4150	4150	4150	10
633	20230530	104800	64861465	4150	4150	4150	4150	3
634	20230530	104700	64849015	4150	4150	4150	4150	0
635	20230530	104600	64849015	4150	4150	4150	4150	0
636	20230530	104500	64849015	4150	4150	4150	4150	0
637	20230530	104400	64849015	4150	4150	4150	4150	0
638	20230530	104300	64849015	4150	4150	4150	4150	2
639	20230530	104200	64840715	4150	4150	4150	4150	100
640	20230530	104100	64425715	4150	4150	4150	4150	150
641	20230530	104000	63803215	4150	4150	4150	4150	0
642	20230530	103900	63803215	4150	4150	4150	4150	0
643	20230530	103800	63803215	4150	4150	4150	4150	0
644	20230530	103700	63803215	4150	4150	4150	4150	0
645	20230530	103600	63803215	4150	4150	4150	4150	0
646	20230530	103500	63803215	4150	4150	4150	4150	0
647	20230530	103400	63803215	4150	4150	4150	4150	0
648	20230530	103300	63803215	4150	4150	4150	4150	0
649	20230530	103200	63803215	4150	4150	4150	4150	0
650	20230530	103100	63803215	4150	4150	4150	4150	2
651	20230530	103000	63794915	4135	4135	4135	4135	0
652	20230530	102900	63794915	4135	4135	4135	4135	0
653	20230530	102800	63794915	4135	4135	4135	4135	29
654	20230530	102700	63675000	4135	4135	4135	4135	0
655	20230530	102600	63675000	4135	4135	4135	4135	411
656	20230530	102500	61975515	4135	4135	4135	4135	50
657	20230530	102400	61768765	4135	4135	4135	4135	50
658	20230530	102300	61562015	4130	4130	4130	4130	0
659	20230530	102200	61562015	4130	4130	4130	4130	0
660	20230530	102100	61562015	4130	4135	4135	4130	1330
661	20230530	102000	56065465	4135	4135	4135	4135	30
662	20230530	101900	55941415	4135	4135	4135	4135	0
663	20230530	101800	55941415	4135	4135	4135	4135	0
664	20230530	101700	55941415	4135	4135	4135	4135	0
665	20230530	101600	55941415	4135	4135	4135	4135	51
666	20230530	101500	55730530	4135	4135	4135	4135	0
667	20230530	101400	55730530	4135	4130	4135	4130	4
668	20230530	101300	55714000	4135	4135	4135	4135	0
669	20230530	101200	55714000	4135	4135	4135	4135	60
670	20230530	101100	55465900	4135	4135	4135	4135	0
671	20230530	101000	55465900	4135	4135	4135	4135	0
672	20230530	100900	55465900	4135	4135	4135	4135	0
673	20230530	100800	55465900	4135	4135	4135	4135	0
674	20230530	100700	55465900	4135	4135	4135	4135	37
675	20230530	100600	55312905	4135	4135	4135	4135	2
676	20230530	100500	55304635	4130	4130	4130	4130	653
677	20230530	100400	52607745	4135	4135	4135	4135	29
678	20230530	100300	52487830	4135	4135	4135	4135	1
679	20230530	100200	52483695	4135	4135	4135	4135	2
680	20230530	100100	52475425	4130	4130	4130	4130	2200
681	20230530	100000	43389425	4130	4130	4130	4130	1000
682	20230530	095900	39259425	4130	4130	4130	4130	1000
683	20230530	095800	35129425	4130	4130	4130	4130	36
684	20230530	095700	34980745	4130	4130	4130	4130	40
685	20230530	095600	34815545	4135	4135	4135	4135	60
686	20230530	095500	34567445	4135	4135	4135	4135	0
687	20230530	095400	34567445	4135	4135	4135	4135	1
688	20230530	095300	34563310	4135	4135	4135	4135	5
689	20230530	095200	34542635	4135	4135	4135	4135	0
690	20230530	095100	34542635	4135	4135	4135	4135	6
691	20230530	095000	34517825	4135	4135	4135	4135	0
692	20230530	094900	34517825	4135	4135	4135	4135	48
693	20230530	094800	34319345	4135	4135	4135	4135	0
694	20230530	094700	34319345	4135	4135	4135	4135	26
695	20230530	094600	34211835	4130	4135	4135	4130	31
696	20230530	094500	34083750	4135	4135	4135	4135	1
697	20230530	094400	34079615	4130	4130	4130	4130	1000
698	20230530	094300	29949615	4130	4130	4130	4130	0
699	20230530	094200	29949615	4130	4130	4130	4130	0
700	20230530	094100	29949615	4130	4130	4130	4130	0
701	20230530	094000	29949615	4130	4130	4130	4130	1500
702	20230530	093900	23754615	4135	4135	4135	4135	0
703	20230530	093800	23754615	4135	4135	4135	4135	18
704	20230530	093700	23680185	4135	4135	4135	4135	6
705	20230530	093600	23655375	4135	4135	4135	4135	2
706	20230530	093500	23647105	4135	4135	4135	4135	1
707	20230530	093400	23642970	4135	4135	4135	4135	30
708	20230530	093300	23518920	4130	4130	4130	4130	599
709	20230530	093200	21045050	4135	4135	4135	4135	25
710	20230530	093100	20941675	4135	4135	4135	4135	10
711	20230530	093000	20900325	4130	4130	4130	4130	1192
712	20230530	092900	15977365	4135	4135	4135	4135	29
713	20230530	092800	15857450	4135	4135	4135	4135	121
714	20230530	092700	15357115	4135	4135	4135	4135	600
715	20230530	092600	12876115	4135	4135	4135	4135	0
716	20230530	092500	12876115	4135	4135	4135	4135	0
717	20230530	092400	12876115	4135	4135	4135	4135	0
718	20230530	092300	12876115	4135	4135	4135	4135	60
719	20230530	092200	12628015	4135	4135	4135	4135	460
720	20230530	092100	10725915	4135	4135	4135	4135	0
721	20230530	092000	10725915	4135	4135	4135	4135	0
722	20230530	091900	10725915	4135	4135	4135	4135	0
723	20230530	091800	10725915	4135	4135	4135	4135	0
724	20230530	091700	10725915	4135	4140	4140	4135	94
725	20230530	091600	10337135	4135	4135	4135	4135	0
726	20230530	091500	10337135	4135	4135	4135	4135	119
727	20230530	091400	9845070	4140	4140	4140	4140	0
728	20230530	091300	9845070	4140	4140	4140	4140	100
729	20230530	091200	9431070	4140	4140	4140	4140	70
730	20230530	091100	9141270	4140	4140	4140	4140	260
731	20230530	091000	8064870	4140	4140	4140	4140	11
732	20230530	090900	8019330	4140	4140	4140	4140	5
733	20230530	090800	7998630	4140	4140	4140	4140	100
734	20230530	090700	7584630	4140	4140	4140	4140	0
735	20230530	090600	7584630	4140	4140	4140	4140	0
736	20230530	090500	7584630	4140	4140	4140	4140	100
737	20230530	090400	7170630	4150	4150	4150	4150	32
738	20230530	090300	7037830	4150	4145	4150	4140	775
739	20230530	090200	3828965	4145	4145	4145	4145	66
740	20230530	090100	3555395	4145	4145	4145	4145	23
741	20230530	090000	3460060	4145	4140	4145	4140	736