KissMeData/038290/min/candle-20230531.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230531	211600	425773790	19980	19980	19980	19980	196
3	20230531	211500	425773790	19980	19980	19980	19980	0
4	20230531	211400	425773790	19980	19980	19980	19980	0
5	20230531	211300	425773790	19980	19980	19980	19980	0
6	20230531	211200	425773790	19980	19980	19980	19980	0
7	20230531	211100	425773790	19980	19980	19980	19980	0
8	20230531	211000	425773790	19980	19980	19980	19980	0
9	20230531	210900	425773790	19980	19980	19980	19980	0
10	20230531	210800	425773790	19980	19980	19980	19980	0
11	20230531	210700	425773790	19980	19980	19980	19980	0
12	20230531	210600	425773790	19980	19980	19980	19980	0
13	20230531	210500	425773790	19980	19980	19980	19980	0
14	20230531	210400	425773790	19980	19980	19980	19980	0
15	20230531	210300	425773790	19980	19980	19980	19980	0
16	20230531	210200	425773790	19980	19980	19980	19980	0
17	20230531	210100	425773790	19980	19980	19980	19980	0
18	20230531	210000	425773790	19980	19980	19980	19980	0
19	20230531	205900	425773790	19980	19980	19980	19980	0
20	20230531	205800	425773790	19980	19980	19980	19980	0
21	20230531	205700	425773790	19980	19980	19980	19980	0
22	20230531	205600	425773790	19980	19980	19980	19980	0
23	20230531	205500	425773790	19980	19980	19980	19980	0
24	20230531	205400	425773790	19980	19980	19980	19980	0
25	20230531	205300	425773790	19980	19980	19980	19980	0
26	20230531	205200	425773790	19980	19980	19980	19980	0
27	20230531	205100	425773790	19980	19980	19980	19980	0
28	20230531	205000	425773790	19980	19980	19980	19980	0
29	20230531	204900	425773790	19980	19980	19980	19980	0
30	20230531	204800	425773790	19980	19980	19980	19980	0
31	20230531	204700	425773790	19980	19980	19980	19980	0
32	20230531	204600	425773790	19980	19980	19980	19980	196
33	20230531	204500	425773790	19980	19980	19980	19980	0
34	20230531	204400	425773790	19980	19980	19980	19980	0
35	20230531	204300	425773790	19980	19980	19980	19980	0
36	20230531	204200	425773790	19980	19980	19980	19980	0
37	20230531	204100	425773790	19980	19980	19980	19980	0
38	20230531	204000	425773790	19980	19980	19980	19980	0
39	20230531	203900	425773790	19980	19980	19980	19980	0
40	20230531	203800	425773790	19980	19980	19980	19980	0
41	20230531	203700	425773790	19980	19980	19980	19980	0
42	20230531	203600	425773790	19980	19980	19980	19980	0
43	20230531	203500	425773790	19980	19980	19980	19980	0
44	20230531	203400	425773790	19980	19980	19980	19980	0
45	20230531	203300	425773790	19980	19980	19980	19980	0
46	20230531	203200	425773790	19980	19980	19980	19980	0
47	20230531	203100	425773790	19980	19980	19980	19980	0
48	20230531	203000	425773790	19980	19980	19980	19980	0
49	20230531	202900	425773790	19980	19980	19980	19980	0
50	20230531	202800	425773790	19980	19980	19980	19980	0
51	20230531	202700	425773790	19980	19980	19980	19980	0
52	20230531	202600	425773790	19980	19980	19980	19980	0
53	20230531	202500	425773790	19980	19980	19980	19980	0
54	20230531	202400	425773790	19980	19980	19980	19980	0
55	20230531	202300	425773790	19980	19980	19980	19980	0
56	20230531	202200	425773790	19980	19980	19980	19980	0
57	20230531	202100	425773790	19980	19980	19980	19980	0
58	20230531	202000	425773790	19980	19980	19980	19980	0
59	20230531	201900	425773790	19980	19980	19980	19980	0
60	20230531	201800	425773790	19980	19980	19980	19980	0
61	20230531	201700	425773790	19980	19980	19980	19980	0
62	20230531	201600	425773790	19980	19980	19980	19980	196
63	20230531	201500	425773790	19980	19980	19980	19980	0
64	20230531	201400	425773790	19980	19980	19980	19980	0
65	20230531	201300	425773790	19980	19980	19980	19980	0
66	20230531	201200	425773790	19980	19980	19980	19980	0
67	20230531	201100	425773790	19980	19980	19980	19980	0
68	20230531	201000	425773790	19980	19980	19980	19980	0
69	20230531	200900	425773790	19980	19980	19980	19980	0
70	20230531	200800	425773790	19980	19980	19980	19980	0
71	20230531	200700	425773790	19980	19980	19980	19980	0
72	20230531	200600	425773790	19980	19980	19980	19980	0
73	20230531	200500	425773790	19980	19980	19980	19980	0
74	20230531	200400	425773790	19980	19980	19980	19980	0
75	20230531	200300	425773790	19980	19980	19980	19980	0
76	20230531	200200	425773790	19980	19980	19980	19980	0
77	20230531	200100	425773790	19980	19980	19980	19980	0
78	20230531	200000	425773790	19980	19980	19980	19980	0
79	20230531	195900	425773790	19980	19980	19980	19980	0
80	20230531	195800	425773790	19980	19980	19980	19980	0
81	20230531	195700	425773790	19980	19980	19980	19980	0
82	20230531	195600	425773790	19980	19980	19980	19980	0
83	20230531	195500	425773790	19980	19980	19980	19980	0
84	20230531	195400	425773790	19980	19980	19980	19980	0
85	20230531	195300	425773790	19980	19980	19980	19980	0
86	20230531	195200	425773790	19980	19980	19980	19980	0
87	20230531	195100	425773790	19980	19980	19980	19980	0
88	20230531	195000	425773790	19980	19980	19980	19980	0
89	20230531	194900	425773790	19980	19980	19980	19980	0
90	20230531	194800	425773790	19980	19980	19980	19980	0
91	20230531	194700	425773790	19980	19980	19980	19980	0
92	20230531	194600	425773790	19980	19980	19980	19980	196
93	20230531	194500	425773790	19980	19980	19980	19980	0
94	20230531	194400	425773790	19980	19980	19980	19980	0
95	20230531	194300	425773790	19980	19980	19980	19980	0
96	20230531	194200	425773790	19980	19980	19980	19980	0
97	20230531	194100	425773790	19980	19980	19980	19980	0
98	20230531	194000	425773790	19980	19980	19980	19980	0
99	20230531	193900	425773790	19980	19980	19980	19980	0
100	20230531	193800	425773790	19980	19980	19980	19980	0
101	20230531	193700	425773790	19980	19980	19980	19980	0
102	20230531	193600	425773790	19980	19980	19980	19980	0
103	20230531	193500	425773790	19980	19980	19980	19980	0
104	20230531	193400	425773790	19980	19980	19980	19980	0
105	20230531	193300	425773790	19980	19980	19980	19980	0
106	20230531	193200	425773790	19980	19980	19980	19980	0
107	20230531	193100	425773790	19980	19980	19980	19980	0
108	20230531	193000	425773790	19980	19980	19980	19980	0
109	20230531	192900	425773790	19980	19980	19980	19980	0
110	20230531	192800	425773790	19980	19980	19980	19980	0
111	20230531	192700	425773790	19980	19980	19980	19980	0
112	20230531	192600	425773790	19980	19980	19980	19980	0
113	20230531	192500	425773790	19980	19980	19980	19980	0
114	20230531	192400	425773790	19980	19980	19980	19980	0
115	20230531	192300	425773790	19980	19980	19980	19980	0
116	20230531	192200	425773790	19980	19980	19980	19980	0
117	20230531	192100	425773790	19980	19980	19980	19980	0
118	20230531	192000	425773790	19980	19980	19980	19980	0
119	20230531	191900	425773790	19980	19980	19980	19980	0
120	20230531	191800	425773790	19980	19980	19980	19980	0
121	20230531	191700	425773790	19980	19980	19980	19980	0
122	20230531	191600	425773790	19980	19980	19980	19980	196
123	20230531	191500	425773790	19980	19980	19980	19980	0
124	20230531	191400	425773790	19980	19980	19980	19980	0
125	20230531	191300	425773790	19980	19980	19980	19980	0
126	20230531	191200	425773790	19980	19980	19980	19980	0
127	20230531	191100	425773790	19980	19980	19980	19980	0
128	20230531	191000	425773790	19980	19980	19980	19980	0
129	20230531	190900	425773790	19980	19980	19980	19980	0
130	20230531	190800	425773790	19980	19980	19980	19980	0
131	20230531	190700	425773790	19980	19980	19980	19980	0
132	20230531	190600	425773790	19980	19980	19980	19980	0
133	20230531	190500	425773790	19980	19980	19980	19980	0
134	20230531	190400	425773790	19980	19980	19980	19980	0
135	20230531	190300	425773790	19980	19980	19980	19980	0
136	20230531	190200	425773790	19980	19980	19980	19980	0
137	20230531	190100	425773790	19980	19980	19980	19980	0
138	20230531	190000	425773790	19980	19980	19980	19980	0
139	20230531	185900	425773790	19980	19980	19980	19980	0
140	20230531	185800	425773790	19980	19980	19980	19980	0
141	20230531	185700	425773790	19980	19980	19980	19980	0
142	20230531	185600	425773790	19980	19980	19980	19980	0
143	20230531	185500	425773790	19980	19980	19980	19980	0
144	20230531	185400	425773790	19980	19980	19980	19980	0
145	20230531	185300	425773790	19980	19980	19980	19980	0
146	20230531	185200	425773790	19980	19980	19980	19980	0
147	20230531	185100	425773790	19980	19980	19980	19980	0
148	20230531	185000	425773790	19980	19980	19980	19980	0
149	20230531	184900	425773790	19980	19980	19980	19980	0
150	20230531	184800	425773790	19980	19980	19980	19980	0
151	20230531	184700	425773790	19980	19980	19980	19980	0
152	20230531	184600	425773790	19980	19980	19980	19980	196
153	20230531	184500	425773790	19980	19980	19980	19980	0
154	20230531	184400	425773790	19980	19980	19980	19980	0
155	20230531	184300	425773790	19980	19980	19980	19980	0
156	20230531	184200	425773790	19980	19980	19980	19980	0
157	20230531	184100	425773790	19980	19980	19980	19980	0
158	20230531	184000	425773790	19980	19980	19980	19980	0
159	20230531	183900	425773790	19980	19980	19980	19980	0
160	20230531	183800	425773790	19980	19980	19980	19980	0
161	20230531	183700	425773790	19980	19980	19980	19980	0
162	20230531	183600	425773790	19980	19980	19980	19980	0
163	20230531	183500	425773790	19980	19980	19980	19980	0
164	20230531	183400	425773790	19980	19980	19980	19980	0
165	20230531	183300	425773790	19980	19980	19980	19980	0
166	20230531	183200	425773790	19980	19980	19980	19980	0
167	20230531	183100	425773790	19980	19980	19980	19980	0
168	20230531	183000	425773790	19980	19980	19980	19980	0
169	20230531	182900	425773790	19980	19980	19980	19980	0
170	20230531	182800	425773790	19980	19980	19980	19980	0
171	20230531	182700	425773790	19980	19980	19980	19980	0
172	20230531	182600	425773790	19980	19980	19980	19980	0
173	20230531	182500	425773790	19980	19980	19980	19980	0
174	20230531	182400	425773790	19980	19980	19980	19980	0
175	20230531	182300	425773790	19980	19980	19980	19980	0
176	20230531	182200	425773790	19980	19980	19980	19980	0
177	20230531	182100	425773790	19980	19980	19980	19980	0
178	20230531	182000	425773790	19980	19980	19980	19980	0
179	20230531	181900	425773790	19980	19980	19980	19980	0
180	20230531	181800	425773790	19980	19980	19980	19980	0
181	20230531	181700	425773790	19980	19980	19980	19980	0
182	20230531	181600	425773790	19980	19980	19980	19980	196
183	20230531	181500	425773790	19980	19980	19980	19980	0
184	20230531	181400	425773790	19980	19980	19980	19980	0
185	20230531	181300	425773790	19980	19980	19980	19980	0
186	20230531	181200	425773790	19980	19980	19980	19980	0
187	20230531	181100	425773790	19980	19980	19980	19980	0
188	20230531	181000	425773790	19980	19980	19980	19980	0
189	20230531	180900	425773790	19980	19980	19980	19980	0
190	20230531	180800	425773790	19980	19980	19980	19980	0
191	20230531	180700	425773790	19980	19980	19980	19980	0
192	20230531	180600	425773790	19980	19980	19980	19980	0
193	20230531	180500	425773790	19980	19980	19980	19980	0
194	20230531	180400	425773790	19980	19980	19980	19980	0
195	20230531	180300	425773790	19980	19980	19980	19980	0
196	20230531	180200	425773790	19980	19980	19980	19980	0
197	20230531	180100	425773790	19980	19980	19980	19980	0
198	20230531	180000	425773790	19980	19980	19980	19980	0
199	20230531	175900	425773790	19980	19980	19980	19980	0
200	20230531	175800	425773790	19980	19980	19980	19980	0
201	20230531	175700	425773790	19980	19980	19980	19980	0
202	20230531	175600	425773790	19980	19980	19980	19980	0
203	20230531	175500	425773790	19980	19980	19980	19980	0
204	20230531	175400	425773790	19980	19980	19980	19980	0
205	20230531	175300	425773790	19980	19980	19980	19980	0
206	20230531	175200	425773790	19980	19980	19980	19980	0
207	20230531	175100	425773790	19980	19980	19980	19980	0
208	20230531	175000	425773790	19980	19980	19980	19980	0
209	20230531	174900	425773790	19980	19980	19980	19980	0
210	20230531	174800	425773790	19980	19980	19980	19980	0
211	20230531	174700	425773790	19980	19980	19980	19980	0
212	20230531	174600	425773790	19980	19980	19980	19980	196
213	20230531	174500	425773790	19980	19980	19980	19980	0
214	20230531	174400	425773790	19980	19980	19980	19980	0
215	20230531	174300	425773790	19980	19980	19980	19980	0
216	20230531	174200	425773790	19980	19980	19980	19980	0
217	20230531	174100	425773790	19980	19980	19980	19980	0
218	20230531	174000	425773790	19980	19980	19980	19980	0
219	20230531	173900	425773790	19980	19980	19980	19980	0
220	20230531	173800	425773790	19980	19980	19980	19980	0
221	20230531	173700	425773790	19980	19980	19980	19980	0
222	20230531	173600	425773790	19980	19980	19980	19980	0
223	20230531	173500	425773790	19980	19980	19980	19980	0
224	20230531	173400	425773790	19980	19980	19980	19980	0
225	20230531	173300	425773790	19980	19980	19980	19980	0
226	20230531	173200	425773790	19980	19980	19980	19980	0
227	20230531	173100	425773790	19980	19980	19980	19980	0
228	20230531	173000	425773790	19980	19980	19980	19980	0
229	20230531	172900	425773790	19980	19980	19980	19980	0
230	20230531	172800	425773790	19980	19980	19980	19980	0
231	20230531	172700	425773790	19980	19980	19980	19980	0
232	20230531	172600	425773790	19980	19980	19980	19980	0
233	20230531	172500	425773790	19980	19980	19980	19980	0
234	20230531	172400	425773790	19980	19980	19980	19980	0
235	20230531	172300	425773790	19980	19980	19980	19980	0
236	20230531	172200	425773790	19980	19980	19980	19980	0
237	20230531	172100	425773790	19980	19980	19980	19980	0
238	20230531	172000	425773790	19980	19980	19980	19980	0
239	20230531	171900	425773790	19980	19980	19980	19980	0
240	20230531	171800	425773790	19980	19980	19980	19980	0
241	20230531	171700	425773790	19980	19980	19980	19980	0
242	20230531	171600	425773790	19980	19980	19980	19980	196
243	20230531	171500	425773790	19980	19980	19980	19980	0
244	20230531	171400	425773790	19980	19980	19980	19980	0
245	20230531	171300	425773790	19980	19980	19980	19980	0
246	20230531	171200	425773790	19980	19980	19980	19980	0
247	20230531	171100	425773790	19980	19980	19980	19980	0
248	20230531	171000	425773790	19980	19980	19980	19980	0
249	20230531	170900	425773790	19980	19980	19980	19980	0
250	20230531	170800	425773790	19980	19980	19980	19980	0
251	20230531	170700	425773790	19980	19980	19980	19980	0
252	20230531	170600	425773790	19980	19980	19980	19980	0
253	20230531	170500	425773790	19980	19980	19980	19980	0
254	20230531	170400	425773790	19980	19980	19980	19980	0
255	20230531	170300	425773790	19980	19980	19980	19980	0
256	20230531	170200	425773790	19980	19980	19980	19980	0
257	20230531	170100	425773790	19980	19980	19980	19980	0
258	20230531	170000	425773790	19980	19980	19980	19980	0
259	20230531	165900	425773790	19980	19980	19980	19980	0
260	20230531	165800	425773790	19980	19980	19980	19980	0
261	20230531	165700	425773790	19980	19980	19980	19980	0
262	20230531	165600	425773790	19980	19980	19980	19980	0
263	20230531	165500	425773790	19980	19980	19980	19980	0
264	20230531	165400	425773790	19980	19980	19980	19980	0
265	20230531	165300	425773790	19980	19980	19980	19980	0
266	20230531	165200	425773790	19980	19980	19980	19980	0
267	20230531	165100	425773790	19980	19980	19980	19980	0
268	20230531	165000	425773790	19980	19980	19980	19980	0
269	20230531	164900	425773790	19980	19980	19980	19980	0
270	20230531	164800	425773790	19980	19980	19980	19980	0
271	20230531	164700	425773790	19980	19980	19980	19980	0
272	20230531	164600	425773790	19980	19980	19980	19980	196
273	20230531	164500	425773790	19980	19980	19980	19980	0
274	20230531	164400	425773790	19980	19980	19980	19980	0
275	20230531	164300	425773790	19980	19980	19980	19980	0
276	20230531	164200	425773790	19980	19980	19980	19980	0
277	20230531	164100	425773790	19980	19980	19980	19980	0
278	20230531	164000	425773790	19980	19980	19980	19980	0
279	20230531	163900	425773790	19980	19980	19980	19980	0
280	20230531	163800	425773790	19980	19980	19980	19980	0
281	20230531	163700	425773790	19980	19980	19980	19980	0
282	20230531	163600	425773790	19980	19980	19980	19980	0
283	20230531	163500	425773790	19980	19980	19980	19980	0
284	20230531	163400	425773790	19980	19980	19980	19980	0
285	20230531	163300	425773790	19980	19980	19980	19980	0
286	20230531	163200	425773790	19980	19980	19980	19980	0
287	20230531	163100	425773790	19980	19980	19980	19980	0
288	20230531	163000	425773790	19980	19980	19980	19980	0
289	20230531	162900	425773790	19980	19980	19980	19980	0
290	20230531	162800	425773790	19980	19980	19980	19980	0
291	20230531	162700	425773790	19980	19980	19980	19980	0
292	20230531	162600	425773790	19980	19980	19980	19980	0
293	20230531	162500	425773790	19980	19980	19980	19980	0
294	20230531	162400	425773790	19980	19980	19980	19980	0
295	20230531	162300	425773790	19980	19980	19980	19980	0
296	20230531	162200	425773790	19980	19980	19980	19980	0
297	20230531	162100	425773790	19980	19980	19980	19980	0
298	20230531	162000	425773790	19980	19980	19980	19980	0
299	20230531	161900	425773790	19980	19980	19980	19980	0
300	20230531	161800	425773790	19980	19980	19980	19980	0
301	20230531	161700	425773790	19980	19980	19980	19980	0
302	20230531	161600	425773790	19980	19980	19980	19980	196
303	20230531	161500	425773790	19980	19980	19980	19980	0
304	20230531	161400	425773790	19980	19980	19980	19980	0
305	20230531	161300	425773790	19980	19980	19980	19980	0
306	20230531	161200	425773790	19980	19980	19980	19980	0
307	20230531	161100	425773790	19980	19980	19980	19980	0
308	20230531	161000	425773790	19980	19980	19980	19980	0
309	20230531	160900	425773790	19980	19980	19980	19980	0
310	20230531	160800	425773790	19980	19980	19980	19980	0
311	20230531	160700	425773790	19980	19980	19980	19980	0
312	20230531	160600	425773790	19980	19980	19980	19980	0
313	20230531	160500	425773790	19980	19980	19980	19980	0
314	20230531	160400	425773790	19980	19980	19980	19980	0
315	20230531	160300	425773790	19980	19980	19980	19980	0
316	20230531	160200	425773790	19980	19980	19980	19980	0
317	20230531	160100	425773790	19980	19980	19980	19980	0
318	20230531	160000	425773790	19980	19980	19980	19980	0
319	20230531	155900	425773790	19980	19980	19980	19980	0
320	20230531	155800	425773790	19980	19980	19980	19980	0
321	20230531	155700	425773790	19980	19980	19980	19980	0
322	20230531	155600	425773790	19980	19980	19980	19980	0
323	20230531	155500	425773790	19980	19980	19980	19980	0
324	20230531	155400	425773790	19980	19980	19980	19980	0
325	20230531	155300	425773790	19980	19980	19980	19980	0
326	20230531	155200	425773790	19980	19980	19980	19980	0
327	20230531	155100	425773790	19980	19980	19980	19980	0
328	20230531	155000	425773790	19980	19980	19980	19980	0
329	20230531	154900	425773790	19980	19980	19980	19980	0
330	20230531	154800	425773790	19980	19980	19980	19980	0
331	20230531	154700	425773790	19980	19980	19980	19980	0
332	20230531	154600	425773790	19980	19980	19980	19980	196
333	20230531	154500	425773790	19980	19980	19980	19980	0
334	20230531	154400	425773790	19980	19980	19980	19980	0
335	20230531	154300	425773790	19980	19980	19980	19980	0
336	20230531	154200	425773790	19980	19980	19980	19980	0
337	20230531	154100	425773790	19980	19980	19980	19980	0
338	20230531	154000	425773790	19980	19980	19980	19980	0
339	20230531	153900	425773790	19980	19980	19980	19980	0
340	20230531	153800	425773790	19980	19980	19980	19980	0
341	20230531	153700	425773790	19980	19980	19980	19980	0
342	20230531	153600	425773790	19980	19980	19980	19980	0
343	20230531	153500	425773790	19980	19980	19980	19980	0
344	20230531	153400	425773790	19980	19980	19980	19980	0
345	20230531	153300	425773790	19980	19980	19980	19980	0
346	20230531	153200	425773790	19980	19980	19980	19980	0
347	20230531	153100	425773790	19980	19980	19980	19980	0
348	20230531	153000	425773790	19980	19980	19980	19980	196
349	20230531	152900	421857710	19930	19930	19930	19930	0
350	20230531	152800	421857710	19930	19930	19930	19930	0
351	20230531	152700	421857710	19930	19930	19930	19930	0
352	20230531	152600	421857710	19930	19930	19930	19930	0
353	20230531	152500	421857710	19930	19930	19930	19930	0
354	20230531	152400	421857710	19930	19930	19930	19930	0
355	20230531	152300	421857710	19930	19930	19930	19930	0
356	20230531	152200	421857710	19930	19930	19930	19930	0
357	20230531	152100	421857710	19930	19930	19930	19930	0
358	20230531	152000	421857710	19930	19930	19930	19930	0
359	20230531	151900	421857710	19930	19970	19970	19930	102
360	20230531	151800	419824320	19970	19980	19980	19970	13
361	20230531	151700	419564640	19980	19980	19980	19980	0
362	20230531	151600	419564640	19980	19960	19980	19960	9
363	20230531	151500	419384880	19980	19980	19980	19980	0
364	20230531	151400	419384880	19980	19980	19980	19980	1
365	20230531	151300	419364900	19980	19980	19980	19980	8
366	20230531	151200	419205060	19950	19950	19950	19950	0
367	20230531	151100	419205060	19950	19950	19950	19950	30
368	20230531	151000	418606560	19950	19950	19950	19950	2
369	20230531	150900	418566660	19990	19990	19990	19990	4
370	20230531	150800	418486700	19990	19990	19990	19990	0
371	20230531	150700	418486700	19990	19990	19990	19990	43
372	20230531	150600	417627130	20000	20000	20000	20000	20
373	20230531	150500	417227130	20000	20000	20000	20000	0
374	20230531	150400	417227130	20000	20000	20000	20000	1
375	20230531	150300	417207130	19990	19980	19990	19980	499
376	20230531	150200	407234580	19960	19970	19980	19960	144
377	20230531	150100	404360010	19950	19950	19950	19950	0
378	20230531	150000	404360010	19950	19950	19950	19950	2
379	20230531	145900	404320110	19950	19950	19950	19950	4
380	20230531	145800	404240310	19950	19970	19970	19950	115
381	20230531	145700	401945000	19970	19970	19970	19970	0
382	20230531	145600	401945000	19970	19970	19970	19970	0
383	20230531	145500	401945000	19970	19970	19970	19970	0
384	20230531	145400	401945000	19970	19970	19970	19970	0
385	20230531	145300	401945000	19970	19970	19970	19970	0
386	20230531	145200	401945000	19970	19970	19970	19970	20
387	20230531	145100	401545600	19970	19970	19970	19970	0
388	20230531	145000	401545600	19970	19970	19970	19970	2
389	20230531	144900	401505660	19980	19980	19980	19980	0
390	20230531	144800	401505660	19980	19970	19980	19970	21
391	20230531	144700	401086090	19970	19970	19970	19970	3
392	20230531	144600	401026180	19980	19980	19980	19980	5
393	20230531	144500	400926280	19980	19980	19980	19980	0
394	20230531	144400	400926280	19980	19980	19980	19980	0
395	20230531	144300	400926280	19980	19980	19980	19980	0
396	20230531	144200	400926280	19980	19980	19980	19980	0
397	20230531	144100	400926280	19980	19980	19980	19980	0
398	20230531	144000	400926280	19980	19980	19980	19980	0
399	20230531	143900	400926280	19980	19980	19980	19980	0
400	20230531	143800	400926280	19980	19980	19980	19980	0
401	20230531	143700	400926280	19980	19980	19980	19980	5
402	20230531	143600	400826380	19950	19950	19950	19950	18
403	20230531	143500	400467280	19980	19980	19980	19980	85
404	20230531	143400	398768980	19980	19980	19980	19980	0
405	20230531	143300	398768980	19980	19980	19980	19980	15
406	20230531	143200	398469280	19990	19990	19990	19990	0
407	20230531	143100	398469280	19990	19990	19990	19990	0
408	20230531	143000	398469280	19990	19990	19990	19990	0
409	20230531	142900	398469280	19990	19990	19990	19990	0
410	20230531	142800	398469280	19990	19990	19990	19990	50
411	20230531	142700	397469780	19990	19990	19990	19990	0
412	20230531	142600	397469780	19990	19970	19990	19970	100
413	20230531	142500	395470980	19980	19980	19980	19980	0
414	20230531	142400	395470980	19980	19980	19980	19980	0
415	20230531	142300	395470980	19980	19980	19980	19980	0
416	20230531	142200	395470980	19980	19980	19980	19980	0
417	20230531	142100	395470980	19980	19940	19980	19940	100
418	20230531	142000	393474310	19950	19950	19950	19950	0
419	20230531	141900	393474310	19950	19950	19950	19950	0
420	20230531	141800	393474310	19950	19950	19950	19950	0
421	20230531	141700	393474310	19950	19950	19950	19950	0
422	20230531	141600	393474310	19950	19950	19950	19950	0
423	20230531	141500	393474310	19950	19950	19950	19950	0
424	20230531	141400	393474310	19950	19950	19950	19950	21
425	20230531	141300	393055360	19950	19950	19950	19950	0
426	20230531	141200	393055360	19950	19950	19950	19950	0
427	20230531	141100	393055360	19950	19950	19950	19950	0
428	20230531	141000	393055360	19950	19950	19950	19950	0
429	20230531	140900	393055360	19950	19950	19950	19950	0
430	20230531	140800	393055360	19950	19950	19950	19950	0
431	20230531	140700	393055360	19950	19950	19950	19950	0
432	20230531	140600	393055360	19950	19950	19950	19950	20
433	20230531	140500	392656360	19950	19950	19950	19950	76
434	20230531	140400	391140160	19950	19950	19950	19950	0
435	20230531	140300	391140160	19950	19950	19950	19950	0
436	20230531	140200	391140160	19950	19950	19950	19950	0
437	20230531	140100	391140160	19950	19950	19950	19950	0
438	20230531	140000	391140160	19950	19950	19950	19950	0
439	20230531	135900	391140160	19950	19950	19950	19950	0
440	20230531	135800	391140160	19950	19930	19950	19930	100
441	20230531	135700	389146840	19920	19920	19920	19920	0
442	20230531	135600	389146840	19920	19920	19920	19920	35
443	20230531	135500	388449640	19930	19930	19930	19930	0
444	20230531	135400	388449640	19930	19930	19930	19930	0
445	20230531	135300	388449640	19930	19930	19930	19930	0
446	20230531	135200	388449640	19930	19930	19930	19930	0
447	20230531	135100	388449640	19930	19930	19930	19930	0
448	20230531	135000	388449640	19930	19930	19930	19930	0
449	20230531	134900	388449640	19930	19930	19930	19930	0
450	20230531	134800	388449640	19930	19930	19930	19930	0
451	20230531	134700	388449640	19930	19930	19930	19930	0
452	20230531	134600	388449640	19930	19930	19930	19930	225
453	20230531	134500	383965390	19930	19930	19930	19930	0
454	20230531	134400	383965390	19930	19930	19930	19930	0
455	20230531	134300	383965390	19930	19950	19950	19930	94
456	20230531	134200	382091090	19950	19950	19950	19950	3
457	20230531	134100	382031240	19950	19950	19950	19950	0
458	20230531	134000	382031240	19950	19950	19950	19950	4
459	20230531	133900	381951440	19960	19960	19960	19960	62
460	20230531	133800	380713920	19970	19970	19970	19970	0
461	20230531	133700	380713920	19970	19970	19970	19970	0
462	20230531	133600	380713920	19970	19970	19970	19970	3
463	20230531	133500	380654010	19960	19960	19960	19960	0
464	20230531	133400	380654010	19960	19960	19960	19960	1
465	20230531	133300	380634050	19960	19960	19960	19960	0
466	20230531	133200	380634050	19960	19960	19960	19960	6
467	20230531	133100	380514290	19970	19970	19970	19970	1
468	20230531	133000	380494320	19980	19980	19980	19980	0
469	20230531	132900	380494320	19980	19980	19980	19980	0
470	20230531	132800	380494320	19980	19980	19980	19980	1
471	20230531	132700	380474340	19980	19980	19980	19980	0
472	20230531	132600	380474340	19980	19980	19980	19980	0
473	20230531	132500	380474340	19980	19980	19980	19980	0
474	20230531	132400	380474340	19980	19980	19980	19980	5
475	20230531	132300	380374440	19980	19980	19980	19980	0
476	20230531	132200	380374440	19980	19980	19980	19980	0
477	20230531	132100	380374440	19980	19980	19980	19980	0
478	20230531	132000	380374440	19980	19980	19980	19980	19
479	20230531	131900	379994820	19980	19980	19980	19980	0
480	20230531	131800	379994820	19980	19980	19980	19980	0
481	20230531	131700	379994820	19980	19980	19980	19980	50
482	20230531	131600	378995820	19980	19980	19980	19980	0
483	20230531	131500	378995820	19980	19980	19980	19980	0
484	20230531	131400	378995820	19980	19980	19980	19980	0
485	20230531	131300	378995820	19980	19980	19980	19980	0
486	20230531	131200	378995820	19980	19980	19980	19980	0
487	20230531	131100	378995820	19980	19980	19980	19980	0
488	20230531	131000	378995820	19980	19980	19980	19980	0
489	20230531	130900	378995820	19980	19980	19980	19980	0
490	20230531	130800	378995820	19980	19980	19980	19980	0
491	20230531	130700	378995820	19980	19980	19980	19980	101
492	20230531	130600	376977840	19980	19980	19980	19980	1
493	20230531	130500	376957860	19920	19920	19920	19920	0
494	20230531	130400	376957860	19920	19920	19920	19920	0
495	20230531	130300	376957860	19920	19920	19920	19920	1
496	20230531	130200	376937940	19990	19990	19990	19990	0
497	20230531	130100	376937940	19990	19990	19990	19990	0
498	20230531	130000	376937940	19990	19980	19990	19980	2
499	20230531	125900	376897970	19990	19990	19990	19990	0
500	20230531	125800	376897970	19990	19990	19990	19990	0
501	20230531	125700	376897970	19990	19990	19990	19990	0
502	20230531	125600	376897970	19990	19990	19990	19990	0
503	20230531	125500	376897970	19990	19990	19990	19990	2
504	20230531	125400	376857990	19930	19930	19930	19930	100
505	20230531	125300	374864990	19930	19930	19930	19930	55
506	20230531	125200	373768840	19930	19930	19930	19930	54
507	20230531	125100	372692620	19930	19930	19930	19930	0
508	20230531	125000	372692620	19930	19930	19930	19930	0
509	20230531	124900	372692620	19930	19920	19930	19920	99
510	20230531	124800	370720500	19920	19930	19930	19920	416
511	20230531	124700	362432770	19930	19930	19930	19930	0
512	20230531	124600	362432770	19930	19930	19930	19930	111
513	20230531	124500	360220540	19920	19950	19950	19920	320
514	20230531	124400	353845750	19950	19960	19960	19950	660
515	20230531	124300	340677170	19960	19960	19960	19960	0
516	20230531	124200	340677170	19960	19960	19960	19960	0
517	20230531	124100	340677170	19960	19960	19960	19960	0
518	20230531	124000	340677170	19960	19960	19960	19960	5
519	20230531	123900	340577370	19960	19980	19980	19960	47
520	20230531	123800	339638330	19990	19990	19990	19990	2
521	20230531	123700	339598350	19980	19980	19980	19980	0
522	20230531	123600	339598350	19980	19980	19980	19980	0
523	20230531	123500	339598350	19980	19980	19980	19980	0
524	20230531	123400	339598350	19980	19980	19980	19980	1
525	20230531	123300	339578370	19980	19980	19980	19980	0
526	20230531	123200	339578370	19980	19980	19980	19980	5
527	20230531	123100	339478470	19980	19980	19980	19980	0
528	20230531	123000	339478470	19980	19980	19980	19980	49
529	20230531	122900	338499450	19970	19970	19970	19970	0
530	20230531	122800	338499450	19970	19970	19970	19970	100
531	20230531	122700	336502450	19970	19970	19970	19970	1
532	20230531	122600	336482480	19900	19900	19900	19900	0
533	20230531	122500	336482480	19900	19900	19900	19900	0
534	20230531	122400	336482480	19900	19900	19900	19900	1
535	20230531	122300	336462580	19950	19950	19950	19950	8
536	20230531	122200	336302980	19950	19950	19950	19950	170
537	20230531	122100	332911480	19950	19950	19950	19950	269
538	20230531	122000	327544930	20000	20000	20000	20000	0
539	20230531	121900	327544930	20000	20000	20000	20000	1
540	20230531	121800	327524930	20000	20000	20000	20000	0
541	20230531	121700	327524930	20000	20000	20000	20000	0
542	20230531	121600	327524930	20000	20000	20000	20000	0
543	20230531	121500	327524930	20000	20000	20000	20000	20
544	20230531	121400	327124930	20000	20000	20000	20000	0
545	20230531	121300	327124930	20000	20000	20000	20000	1
546	20230531	121200	327104930	20000	20000	20000	20000	25
547	20230531	121100	326604930	20000	20000	20000	20000	50
548	20230531	121000	325604930	20000	20000	20000	20000	0
549	20230531	120900	325604930	20000	20000	20000	20000	0
550	20230531	120800	325604930	20000	20000	20000	20000	0
551	20230531	120700	325604930	20000	20000	20000	20000	0
552	20230531	120600	325604930	20000	20000	20000	20000	1
553	20230531	120500	325584930	19950	19950	19950	19950	1
554	20230531	120400	325564980	19990	19990	19990	19990	1
555	20230531	120300	325544990	20000	20000	20000	20000	0
556	20230531	120200	325544990	20000	20000	20000	20000	0
557	20230531	120100	325544990	20000	20000	20000	20000	0
558	20230531	120000	325544990	20000	20000	20000	20000	0
559	20230531	115900	325544990	20000	20000	20000	20000	0
560	20230531	115800	325544990	20000	20000	20000	20000	0
561	20230531	115700	325544990	20000	20000	20000	20000	61
562	20230531	115600	324324990	20000	20000	20000	20000	34
563	20230531	115500	323644990	20000	20000	20000	20000	0
564	20230531	115400	323644990	20000	20000	20000	20000	215
565	20230531	115300	319344990	20000	19990	20000	19990	171
566	20230531	115200	315925250	19990	19990	19990	19990	0
567	20230531	115100	315925250	19990	19990	19990	19990	0
568	20230531	115000	315925250	19990	19990	19990	19950	3
569	20230531	114900	315865320	19990	19970	19990	19970	2
570	20230531	114800	315825360	19990	19990	19990	19990	1
571	20230531	114700	315805370	20000	19990	20000	19990	50
572	20230531	114600	314805600	20000	20000	20000	20000	21
573	20230531	114500	314385600	20000	20000	20000	20000	0
574	20230531	114400	314385600	20000	20000	20000	20000	2
575	20230531	114300	314345600	19980	19980	19980	19980	0
576	20230531	114200	314345600	19980	19950	19980	19950	3
577	20230531	114100	314285690	19910	19910	19910	19910	1
578	20230531	114000	314265780	19980	19980	19980	19980	0
579	20230531	113900	314265780	19980	19980	19980	19980	0
580	20230531	113800	314265780	19980	19970	19980	19970	2
581	20230531	113700	314225830	19970	19970	19970	19970	0
582	20230531	113600	314225830	19970	19970	19970	19970	0
583	20230531	113500	314225830	19970	19970	19970	19970	0
584	20230531	113400	314225830	19970	19970	19970	19970	0
585	20230531	113300	314225830	19970	19970	19970	19970	0
586	20230531	113200	314225830	19970	19970	19970	19970	0
587	20230531	113100	314225830	19970	19970	19970	19970	3
588	20230531	113000	314165920	19930	19930	19930	19930	0
589	20230531	112900	314165920	19930	19930	19930	19930	4
590	20230531	112800	314086200	19910	19910	19910	19910	100
591	20230531	112700	312095200	19910	19910	19910	19910	0
592	20230531	112600	312095200	19910	19910	19910	19910	0
593	20230531	112500	312095200	19910	19910	19910	19910	0
594	20230531	112400	312095200	19910	19910	19910	19910	100
595	20230531	112300	310104200	19930	19930	19930	19930	0
596	20230531	112200	310104200	19930	19930	19930	19930	0
597	20230531	112100	310104200	19930	19930	19930	19920	298
598	20230531	112000	304165070	19950	19950	19950	19950	0
599	20230531	111900	304165070	19950	19950	19950	19950	0
600	20230531	111800	304165070	19950	19950	19950	19950	0
601	20230531	111700	304165070	19950	19950	19950	19950	35
602	20230531	111600	303466820	19950	19970	19970	19950	108
603	20230531	111500	301310090	19980	19980	19980	19980	18
604	20230531	111400	300950450	19980	19980	19980	19980	5
605	20230531	111300	300850550	19980	19980	19980	19980	0
606	20230531	111200	300850550	19980	19980	19980	19980	60
607	20230531	111100	299651750	19980	19980	19980	19980	0
608	20230531	111000	299651750	19980	19980	19980	19980	10
609	20230531	110900	299451950	19970	19970	19970	19970	0
610	20230531	110800	299451950	19970	19970	19970	19970	100
611	20230531	110700	297454950	19970	19970	19970	19970	0
612	20230531	110600	297454950	19970	19970	19970	19970	119
613	20230531	110500	295078520	19970	19970	19970	19970	0
614	20230531	110400	295078520	19970	19970	19970	19970	0
615	20230531	110300	295078520	19970	19970	19970	19970	0
616	20230531	110200	295078520	19970	19970	19970	19970	0
617	20230531	110100	295078520	19970	19970	19970	19970	0
618	20230531	110000	295078520	19970	19970	19970	19970	21
619	20230531	105900	294659150	19960	19960	19960	19960	0
620	20230531	105800	294659150	19960	19960	19960	19960	0
621	20230531	105700	294659150	19960	19960	19960	19960	1
622	20230531	105600	294639190	20050	20050	20050	20050	0
623	20230531	105500	294639190	20050	20000	20050	20000	31
624	20230531	105400	294019140	20100	20100	20100	20100	0
625	20230531	105300	294019140	20100	20100	20100	20100	1
626	20230531	105200	293999040	19960	19960	19960	19960	0
627	20230531	105100	293999040	19960	19960	19960	19960	0
628	20230531	105000	293999040	19960	19960	19960	19960	0
629	20230531	104900	293999040	19960	19960	19960	19960	0
630	20230531	104800	293999040	19960	19960	19960	19960	0
631	20230531	104700	293999040	19960	19960	19960	19960	0
632	20230531	104600	293999040	19960	20050	20050	19960	81
633	20230531	104500	292375260	20050	20050	20050	20050	22
634	20230531	104400	291934160	19960	19960	19960	19960	0
635	20230531	104300	291934160	19960	19960	19960	19960	1
636	20230531	104200	291914200	20050	20050	20050	20050	30
637	20230531	104100	291312700	19960	20100	20100	19960	958
638	20230531	104000	272057040	20050	20050	20050	20050	2
639	20230531	103900	272016940	19950	19950	19950	19950	0
640	20230531	103800	272016940	19950	20050	20050	19950	12
641	20230531	103700	271776530	20050	20050	20050	20050	57
642	20230531	103600	270633680	20050	19960	20050	19960	1420
643	20230531	103500	242245830	19970	19960	19970	19960	200
644	20230531	103400	238252320	19970	19970	19970	19970	0
645	20230531	103300	238252320	19970	19970	19970	19970	0
646	20230531	103200	238252320	19970	19970	19970	19970	354
647	20230531	103100	231182940	19970	19970	19970	19970	0
648	20230531	103000	231182940	19970	19970	19970	19970	4
649	20230531	102900	231103060	19970	19890	19970	19890	939
650	20230531	102800	212394870	19860	19860	19860	19860	0
651	20230531	102700	212394870	19860	19860	19860	19860	2
652	20230531	102600	212355150	19850	19850	19850	19850	1
653	20230531	102500	212335300	19840	19840	19840	19840	0
654	20230531	102400	212335300	19840	19840	19840	19840	0
655	20230531	102300	212335300	19840	19840	19840	19840	0
656	20230531	102200	212335300	19840	19840	19840	19840	0
657	20230531	102100	212335300	19840	19840	19840	19840	0
658	20230531	102000	212335300	19840	19840	19840	19840	4
659	20230531	101900	212255940	19840	19840	19840	19840	2
660	20230531	101800	212216260	19840	19840	19840	19840	0
661	20230531	101700	212216260	19840	19840	19840	19840	1
662	20230531	101600	212196420	19900	19900	19900	19840	46
663	20230531	101500	211281080	19900	19860	19910	19820	1036
664	20230531	101400	190668850	19870	19870	19870	19870	1
665	20230531	101300	190648980	19880	19880	19880	19880	1
666	20230531	101200	190629100	19880	19880	19880	19880	0
667	20230531	101100	190629100	19880	19880	19880	19810	40
668	20230531	101000	189835300	19890	19850	19890	19850	410
669	20230531	100900	181694800	19810	19770	19810	19770	3190
670	20230531	100800	118532590	19690	19710	19710	19680	1215
671	20230531	100700	94602560	19710	19710	19710	19710	61
672	20230531	100600	93400250	19700	19700	19700	19700	0
673	20230531	100500	93400250	19700	19700	19700	19700	0
674	20230531	100400	93400250	19700	19700	19700	19700	1
675	20230531	100300	93380550	19790	19690	19790	19690	252
676	20230531	100200	88393570	19700	19700	19700	19690	628
677	20230531	100100	76023960	19700	19700	19700	19700	1
678	20230531	100000	76004260	19740	19770	19770	19740	27
679	20230531	095900	75471250	19700	19700	19700	19700	1
680	20230531	095800	75451550	19700	19700	19700	19700	0
681	20230531	095700	75451550	19700	19700	19700	19700	0
682	20230531	095600	75451550	19700	19700	19700	19700	0
683	20230531	095500	75451550	19700	19700	19700	19700	0
684	20230531	095400	75451550	19700	19700	19700	19700	1
685	20230531	095300	75431850	19790	19780	19790	19780	5
686	20230531	095200	75332930	19700	19700	19700	19700	0
687	20230531	095100	75332930	19700	19700	19700	19700	0
688	20230531	095000	75332930	19700	19700	19700	19700	0
689	20230531	094900	75332930	19700	19750	19750	19700	101
690	20230531	094800	73338230	19700	19700	19700	19700	0
691	20230531	094700	73338230	19700	19700	19700	19700	0
692	20230531	094600	73338230	19700	19700	19700	19700	0
693	20230531	094500	73338230	19700	19700	19700	19700	0
694	20230531	094400	73338230	19700	19700	19700	19700	1
695	20230531	094300	73318530	19700	19700	19700	19700	0
696	20230531	094200	73318530	19700	19720	19720	19700	200
697	20230531	094100	69376530	19680	19680	19680	19680	0
698	20230531	094000	69376530	19680	19680	19680	19680	0
699	20230531	093900	69376530	19680	19680	19680	19680	0
700	20230531	093800	69376530	19680	19680	19680	19680	0
701	20230531	093700	69376530	19680	19680	19680	19680	0
702	20230531	093600	69376530	19680	19740	19790	19680	4
703	20230531	093500	69297530	19710	19710	19710	19710	171
704	20230531	093400	65927120	19700	19720	19720	19700	400
705	20230531	093300	58044880	19710	19720	19720	19710	3
706	20230531	093200	57985730	19730	19730	19730	19730	0
707	20230531	093100	57985730	19730	19730	19730	19730	0
708	20230531	093000	57985730	19730	19730	19730	19730	1
709	20230531	092900	57966000	19730	19730	19730	19730	100
710	20230531	092800	55993000	19720	19750	19750	19710	1802
711	20230531	092700	20445690	19760	19760	19760	19760	0
712	20230531	092600	20445690	19760	19760	19760	19760	0
713	20230531	092500	20445690	19760	19760	19760	19760	0
714	20230531	092400	20445690	19760	19760	19760	19760	0
715	20230531	092300	20445690	19760	19760	19760	19760	0
716	20230531	092200	20445690	19760	19760	19760	19760	1
717	20230531	092100	20425930	19750	19750	19750	19750	0
718	20230531	092000	20425930	19750	19750	19750	19750	0
719	20230531	091900	20425930	19750	19750	19750	19750	0
720	20230531	091800	20425930	19750	19750	19750	19750	0
721	20230531	091700	20425930	19750	19750	19750	19750	450
722	20230531	091600	11538430	19750	19750	19750	19750	0
723	20230531	091500	11538430	19750	19750	19750	19750	1
724	20230531	091400	11518680	19800	19790	19800	19790	3
725	20230531	091300	11459300	19750	19750	19750	19750	50
726	20230531	091200	10471800	19750	19750	19750	19750	101
727	20230531	091100	8477050	19720	19740	19740	19720	16
728	20230531	091000	8161330	19720	19720	19720	19720	0
729	20230531	090900	8161330	19720	19720	19720	19720	0
730	20230531	090800	8161330	19720	19760	19760	19720	100
731	20230531	090700	6189290	19720	19710	19720	19710	2
732	20230531	090600	6149860	19810	19810	19810	19810	0
733	20230531	090500	6149860	19810	19810	19810	19810	0
734	20230531	090400	6149860	19810	19760	19810	19760	33
735	20230531	090300	5497730	19760	19760	19760	19710	179
736	20230531	090200	1961190	19810	19810	19810	19810	98
737	20230531	090100	19810	19810	19810	19810	19810	1
738	20230531	090000	0	19760	19760	19760	19760	0