KissMeData/060850/min/candle-20230530.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230530	191700	39980080	8890	8890	8890	8890	43
3	20230530	191600	39980080	8890	8890	8890	8890	0
4	20230530	191500	39980080	8890	8890	8890	8890	0
5	20230530	191400	39980080	8890	8890	8890	8890	0
6	20230530	191300	39980080	8890	8890	8890	8890	0
7	20230530	191200	39980080	8890	8890	8890	8890	0
8	20230530	191100	39980080	8890	8890	8890	8890	0
9	20230530	191000	39980080	8890	8890	8890	8890	0
10	20230530	190900	39980080	8890	8890	8890	8890	0
11	20230530	190800	39980080	8890	8890	8890	8890	0
12	20230530	190700	39980080	8890	8890	8890	8890	0
13	20230530	190600	39980080	8890	8890	8890	8890	0
14	20230530	190500	39980080	8890	8890	8890	8890	0
15	20230530	190400	39980080	8890	8890	8890	8890	0
16	20230530	190300	39980080	8890	8890	8890	8890	0
17	20230530	190200	39980080	8890	8890	8890	8890	0
18	20230530	190100	39980080	8890	8890	8890	8890	0
19	20230530	190000	39980080	8890	8890	8890	8890	0
20	20230530	185900	39980080	8890	8890	8890	8890	0
21	20230530	185800	39980080	8890	8890	8890	8890	0
22	20230530	185700	39980080	8890	8890	8890	8890	0
23	20230530	185600	39980080	8890	8890	8890	8890	0
24	20230530	185500	39980080	8890	8890	8890	8890	0
25	20230530	185400	39980080	8890	8890	8890	8890	0
26	20230530	185300	39980080	8890	8890	8890	8890	0
27	20230530	185200	39980080	8890	8890	8890	8890	0
28	20230530	185100	39980080	8890	8890	8890	8890	0
29	20230530	185000	39980080	8890	8890	8890	8890	0
30	20230530	184900	39980080	8890	8890	8890	8890	0
31	20230530	184800	39980080	8890	8890	8890	8890	0
32	20230530	184700	39980080	8890	8890	8890	8890	43
33	20230530	184600	39980080	8890	8890	8890	8890	0
34	20230530	184500	39980080	8890	8890	8890	8890	0
35	20230530	184400	39980080	8890	8890	8890	8890	0
36	20230530	184300	39980080	8890	8890	8890	8890	0
37	20230530	184200	39980080	8890	8890	8890	8890	0
38	20230530	184100	39980080	8890	8890	8890	8890	0
39	20230530	184000	39980080	8890	8890	8890	8890	0
40	20230530	183900	39980080	8890	8890	8890	8890	0
41	20230530	183800	39980080	8890	8890	8890	8890	0
42	20230530	183700	39980080	8890	8890	8890	8890	0
43	20230530	183600	39980080	8890	8890	8890	8890	0
44	20230530	183500	39980080	8890	8890	8890	8890	0
45	20230530	183400	39980080	8890	8890	8890	8890	0
46	20230530	183300	39980080	8890	8890	8890	8890	0
47	20230530	183200	39980080	8890	8890	8890	8890	0
48	20230530	183100	39980080	8890	8890	8890	8890	0
49	20230530	183000	39980080	8890	8890	8890	8890	0
50	20230530	182900	39980080	8890	8890	8890	8890	0
51	20230530	182800	39980080	8890	8890	8890	8890	0
52	20230530	182700	39980080	8890	8890	8890	8890	0
53	20230530	182600	39980080	8890	8890	8890	8890	0
54	20230530	182500	39980080	8890	8890	8890	8890	0
55	20230530	182400	39980080	8890	8890	8890	8890	0
56	20230530	182300	39980080	8890	8890	8890	8890	0
57	20230530	182200	39980080	8890	8890	8890	8890	0
58	20230530	182100	39980080	8890	8890	8890	8890	0
59	20230530	182000	39980080	8890	8890	8890	8890	0
60	20230530	181900	39980080	8890	8890	8890	8890	0
61	20230530	181800	39980080	8890	8890	8890	8890	0
62	20230530	181700	39980080	8890	8890	8890	8890	43
63	20230530	181600	39980080	8890	8890	8890	8890	0
64	20230530	181500	39980080	8890	8890	8890	8890	0
65	20230530	181400	39980080	8890	8890	8890	8890	0
66	20230530	181300	39980080	8890	8890	8890	8890	0
67	20230530	181200	39980080	8890	8890	8890	8890	0
68	20230530	181100	39980080	8890	8890	8890	8890	0
69	20230530	181000	39980080	8890	8890	8890	8890	0
70	20230530	180900	39980080	8890	8890	8890	8890	0
71	20230530	180800	39980080	8890	8890	8890	8890	0
72	20230530	180700	39980080	8890	8890	8890	8890	0
73	20230530	180600	39980080	8890	8890	8890	8890	0
74	20230530	180500	39980080	8890	8890	8890	8890	0
75	20230530	180400	39980080	8890	8890	8890	8890	0
76	20230530	180300	39980080	8890	8890	8890	8890	0
77	20230530	180200	39980080	8890	8890	8890	8890	0
78	20230530	180100	39980080	8890	8890	8890	8890	0
79	20230530	180000	39980080	8890	8890	8890	8890	0
80	20230530	175900	39980080	8890	8890	8890	8890	0
81	20230530	175800	39980080	8890	8890	8890	8890	0
82	20230530	175700	39980080	8890	8890	8890	8890	0
83	20230530	175600	39980080	8890	8890	8890	8890	0
84	20230530	175500	39980080	8890	8890	8890	8890	0
85	20230530	175400	39980080	8890	8890	8890	8890	0
86	20230530	175300	39980080	8890	8890	8890	8890	0
87	20230530	175200	39980080	8890	8890	8890	8890	0
88	20230530	175100	39980080	8890	8890	8890	8890	0
89	20230530	175000	39980080	8890	8890	8890	8890	0
90	20230530	174900	39980080	8890	8890	8890	8890	0
91	20230530	174800	39980080	8890	8890	8890	8890	0
92	20230530	174700	39980080	8890	8890	8890	8890	43
93	20230530	174600	39980080	8890	8890	8890	8890	0
94	20230530	174500	39980080	8890	8890	8890	8890	0
95	20230530	174400	39980080	8890	8890	8890	8890	0
96	20230530	174300	39980080	8890	8890	8890	8890	0
97	20230530	174200	39980080	8890	8890	8890	8890	0
98	20230530	174100	39980080	8890	8890	8890	8890	0
99	20230530	174000	39980080	8890	8890	8890	8890	0
100	20230530	173900	39980080	8890	8890	8890	8890	0
101	20230530	173800	39980080	8890	8890	8890	8890	0
102	20230530	173700	39980080	8890	8890	8890	8890	0
103	20230530	173600	39980080	8890	8890	8890	8890	0
104	20230530	173500	39980080	8890	8890	8890	8890	0
105	20230530	173400	39980080	8890	8890	8890	8890	0
106	20230530	173300	39980080	8890	8890	8890	8890	0
107	20230530	173200	39980080	8890	8890	8890	8890	0
108	20230530	173100	39980080	8890	8890	8890	8890	0
109	20230530	173000	39980080	8890	8890	8890	8890	0
110	20230530	172900	39980080	8890	8890	8890	8890	0
111	20230530	172800	39980080	8890	8890	8890	8890	0
112	20230530	172700	39980080	8890	8890	8890	8890	0
113	20230530	172600	39980080	8890	8890	8890	8890	0
114	20230530	172500	39980080	8890	8890	8890	8890	0
115	20230530	172400	39980080	8890	8890	8890	8890	0
116	20230530	172300	39980080	8890	8890	8890	8890	0
117	20230530	172200	39980080	8890	8890	8890	8890	0
118	20230530	172100	39980080	8890	8890	8890	8890	0
119	20230530	172000	39980080	8890	8890	8890	8890	0
120	20230530	171900	39980080	8890	8890	8890	8890	0
121	20230530	171800	39980080	8890	8890	8890	8890	0
122	20230530	171700	39980080	8890	8890	8890	8890	43
123	20230530	171600	39980080	8890	8890	8890	8890	0
124	20230530	171500	39980080	8890	8890	8890	8890	0
125	20230530	171400	39980080	8890	8890	8890	8890	0
126	20230530	171300	39980080	8890	8890	8890	8890	0
127	20230530	171200	39980080	8890	8890	8890	8890	0
128	20230530	171100	39980080	8890	8890	8890	8890	0
129	20230530	171000	39980080	8890	8890	8890	8890	0
130	20230530	170900	39980080	8890	8890	8890	8890	0
131	20230530	170800	39980080	8890	8890	8890	8890	0
132	20230530	170700	39980080	8890	8890	8890	8890	0
133	20230530	170600	39980080	8890	8890	8890	8890	0
134	20230530	170500	39980080	8890	8890	8890	8890	0
135	20230530	170400	39980080	8890	8890	8890	8890	0
136	20230530	170300	39980080	8890	8890	8890	8890	0
137	20230530	170200	39980080	8890	8890	8890	8890	0
138	20230530	170100	39980080	8890	8890	8890	8890	0
139	20230530	170000	39980080	8890	8890	8890	8890	0
140	20230530	165900	39980080	8890	8890	8890	8890	0
141	20230530	165800	39980080	8890	8890	8890	8890	0
142	20230530	165700	39980080	8890	8890	8890	8890	0
143	20230530	165600	39980080	8890	8890	8890	8890	0
144	20230530	165500	39980080	8890	8890	8890	8890	0
145	20230530	165400	39980080	8890	8890	8890	8890	0
146	20230530	165300	39980080	8890	8890	8890	8890	0
147	20230530	165200	39980080	8890	8890	8890	8890	0
148	20230530	165100	39980080	8890	8890	8890	8890	0
149	20230530	165000	39980080	8890	8890	8890	8890	0
150	20230530	164900	39980080	8890	8890	8890	8890	0
151	20230530	164800	39980080	8890	8890	8890	8890	0
152	20230530	164700	39980080	8890	8890	8890	8890	43
153	20230530	164600	39980080	8890	8890	8890	8890	0
154	20230530	164500	39980080	8890	8890	8890	8890	0
155	20230530	164400	39980080	8890	8890	8890	8890	0
156	20230530	164300	39980080	8890	8890	8890	8890	0
157	20230530	164200	39980080	8890	8890	8890	8890	0
158	20230530	164100	39980080	8890	8890	8890	8890	0
159	20230530	164000	39980080	8890	8890	8890	8890	0
160	20230530	163900	39980080	8890	8890	8890	8890	0
161	20230530	163800	39980080	8890	8890	8890	8890	0
162	20230530	163700	39980080	8890	8890	8890	8890	0
163	20230530	163600	39980080	8890	8890	8890	8890	0
164	20230530	163500	39980080	8890	8890	8890	8890	0
165	20230530	163400	39980080	8890	8890	8890	8890	0
166	20230530	163300	39980080	8890	8890	8890	8890	0
167	20230530	163200	39980080	8890	8890	8890	8890	0
168	20230530	163100	39980080	8890	8890	8890	8890	0
169	20230530	163000	39980080	8890	8890	8890	8890	0
170	20230530	162900	39980080	8890	8890	8890	8890	0
171	20230530	162800	39980080	8890	8890	8890	8890	0
172	20230530	162700	39980080	8890	8890	8890	8890	0
173	20230530	162600	39980080	8890	8890	8890	8890	0
174	20230530	162500	39980080	8890	8890	8890	8890	0
175	20230530	162400	39980080	8890	8890	8890	8890	0
176	20230530	162300	39980080	8890	8890	8890	8890	0
177	20230530	162200	39980080	8890	8890	8890	8890	0
178	20230530	162100	39980080	8890	8890	8890	8890	0
179	20230530	162000	39980080	8890	8890	8890	8890	0
180	20230530	161900	39980080	8890	8890	8890	8890	0
181	20230530	161800	39980080	8890	8890	8890	8890	0
182	20230530	161700	39980080	8890	8890	8890	8890	43
183	20230530	161600	39980080	8890	8890	8890	8890	0
184	20230530	161500	39980080	8890	8890	8890	8890	0
185	20230530	161400	39980080	8890	8890	8890	8890	0
186	20230530	161300	39980080	8890	8890	8890	8890	0
187	20230530	161200	39980080	8890	8890	8890	8890	0
188	20230530	161100	39980080	8890	8890	8890	8890	0
189	20230530	161000	39980080	8890	8890	8890	8890	0
190	20230530	160900	39980080	8890	8890	8890	8890	0
191	20230530	160800	39980080	8890	8890	8890	8890	0
192	20230530	160700	39980080	8890	8890	8890	8890	0
193	20230530	160600	39980080	8890	8890	8890	8890	0
194	20230530	160500	39980080	8890	8890	8890	8890	0
195	20230530	160400	39980080	8890	8890	8890	8890	0
196	20230530	160300	39980080	8890	8890	8890	8890	0
197	20230530	160200	39980080	8890	8890	8890	8890	0
198	20230530	160100	39980080	8890	8890	8890	8890	0
199	20230530	160000	39980080	8890	8890	8890	8890	0
200	20230530	155900	39980080	8890	8890	8890	8890	0
201	20230530	155800	39980080	8890	8890	8890	8890	0
202	20230530	155700	39980080	8890	8890	8890	8890	0
203	20230530	155600	39980080	8890	8890	8890	8890	0
204	20230530	155500	39980080	8890	8890	8890	8890	0
205	20230530	155400	39980080	8890	8890	8890	8890	0
206	20230530	155300	39980080	8890	8890	8890	8890	0
207	20230530	155200	39980080	8890	8890	8890	8890	0
208	20230530	155100	39980080	8890	8890	8890	8890	0
209	20230530	155000	39980080	8890	8890	8890	8890	0
210	20230530	154900	39980080	8890	8890	8890	8890	0
211	20230530	154800	39980080	8890	8890	8890	8890	0
212	20230530	154700	39980080	8890	8890	8890	8890	43
213	20230530	154600	39980080	8890	8890	8890	8890	0
214	20230530	154500	39980080	8890	8890	8890	8890	0
215	20230530	154400	39980080	8890	8890	8890	8890	0
216	20230530	154300	39980080	8890	8890	8890	8890	0
217	20230530	154200	39980080	8890	8890	8890	8890	0
218	20230530	154100	39980080	8890	8890	8890	8890	0
219	20230530	154000	39980080	8890	8890	8890	8890	0
220	20230530	153900	39980080	8890	8890	8890	8890	0
221	20230530	153800	39980080	8890	8890	8890	8890	0
222	20230530	153700	39980080	8890	8890	8890	8890	0
223	20230530	153600	39980080	8890	8890	8890	8890	0
224	20230530	153500	39980080	8890	8890	8890	8890	0
225	20230530	153400	39980080	8890	8890	8890	8890	0
226	20230530	153300	39980080	8890	8890	8890	8890	0
227	20230530	153200	39980080	8890	8890	8890	8890	0
228	20230530	153100	39980080	8890	8890	8890	8890	0
229	20230530	153000	39980080	8890	8890	8890	8890	43
230	20230530	152900	39597810	8850	8850	8850	8850	0
231	20230530	152800	39597810	8850	8850	8850	8850	0
232	20230530	152700	39597810	8850	8850	8850	8850	0
233	20230530	152600	39597810	8850	8850	8850	8850	0
234	20230530	152500	39597810	8850	8850	8850	8850	0
235	20230530	152400	39597810	8850	8850	8850	8850	0
236	20230530	152300	39597810	8850	8850	8850	8850	0
237	20230530	152200	39597810	8850	8850	8850	8850	0
238	20230530	152100	39597810	8850	8850	8850	8850	0
239	20230530	152000	39597810	8850	8850	8850	8850	0
240	20230530	151900	39597810	8850	8850	8850	8850	0
241	20230530	151800	39597810	8850	8850	8850	8850	0
242	20230530	151700	39597810	8850	8860	8860	8850	32
243	20230530	151600	39314480	8860	8860	8860	8860	40
244	20230530	151500	38960080	8860	8860	8860	8860	0
245	20230530	151400	38960080	8860	8860	8860	8860	63
246	20230530	151300	38401900	8890	8890	8890	8890	29
247	20230530	151200	38144090	8890	8890	8890	8890	0
248	20230530	151100	38144090	8890	8890	8890	8890	0
249	20230530	151000	38144090	8890	8890	8890	8890	0
250	20230530	150900	38144090	8890	8890	8890	8890	0
251	20230530	150800	38144090	8890	8890	8890	8890	0
252	20230530	150700	38144090	8890	8890	8890	8890	0
253	20230530	150600	38144090	8890	8890	8890	8890	0
254	20230530	150500	38144090	8890	8890	8890	8890	40
255	20230530	150400	37788490	8890	8890	8890	8890	10
256	20230530	150300	37699590	8890	8890	8890	8890	0
257	20230530	150200	37699590	8890	8890	8890	8890	0
258	20230530	150100	37699590	8890	8890	8890	8890	0
259	20230530	150000	37699590	8890	8890	8890	8890	0
260	20230530	145900	37699590	8890	8890	8890	8890	0
261	20230530	145800	37699590	8890	8890	8890	8890	0
262	20230530	145700	37699590	8890	8890	8890	8890	0
263	20230530	145600	37699590	8890	8890	8890	8890	0
264	20230530	145500	37699590	8890	8890	8890	8890	0
265	20230530	145400	37699590	8890	8890	8890	8890	0
266	20230530	145300	37699590	8890	8890	8890	8890	0
267	20230530	145200	37699590	8890	8890	8890	8890	30
268	20230530	145100	37432890	8890	8890	8890	8890	0
269	20230530	145000	37432890	8890	8890	8890	8890	0
270	20230530	144900	37432890	8890	8890	8890	8890	0
271	20230530	144800	37432890	8890	8890	8890	8890	0
272	20230530	144700	37432890	8890	8890	8890	8890	0
273	20230530	144600	37432890	8890	8890	8890	8890	0
274	20230530	144500	37432890	8890	8890	8890	8890	0
275	20230530	144400	37432890	8890	8890	8890	8890	0
276	20230530	144300	37432890	8890	8890	8890	8890	0
277	20230530	144200	37432890	8890	8890	8890	8890	0
278	20230530	144100	37432890	8890	8890	8890	8890	0
279	20230530	144000	37432890	8890	8890	8890	8890	0
280	20230530	143900	37432890	8890	8890	8890	8890	0
281	20230530	143800	37432890	8890	8890	8890	8890	0
282	20230530	143700	37432890	8890	8860	8890	8860	128
283	20230530	143600	36297790	8850	8850	8850	8850	0
284	20230530	143500	36297790	8850	8850	8850	8850	0
285	20230530	143400	36297790	8850	8850	8850	8850	0
286	20230530	143300	36297790	8850	8850	8850	8850	0
287	20230530	143200	36297790	8850	8850	8850	8850	0
288	20230530	143100	36297790	8850	8850	8850	8850	0
289	20230530	143000	36297790	8850	8850	8850	8850	0
290	20230530	142900	36297790	8850	8850	8850	8850	0
291	20230530	142800	36297790	8850	8850	8850	8850	1
292	20230530	142700	36288940	8860	8860	8860	8860	0
293	20230530	142600	36288940	8860	8860	8860	8860	0
294	20230530	142500	36288940	8860	8860	8860	8860	0
295	20230530	142400	36288940	8860	8860	8860	8860	0
296	20230530	142300	36288940	8860	8860	8860	8860	0
297	20230530	142200	36288940	8860	8860	8860	8860	0
298	20230530	142100	36288940	8860	8860	8860	8860	1
299	20230530	142000	36280080	8860	8860	8860	8860	0
300	20230530	141900	36280080	8860	8860	8860	8860	0
301	20230530	141800	36280080	8860	8860	8860	8860	0
302	20230530	141700	36280080	8860	8860	8860	8860	0
303	20230530	141600	36280080	8860	8860	8860	8860	5
304	20230530	141500	36235780	8840	8840	8840	8840	0
305	20230530	141400	36235780	8840	8840	8840	8840	0
306	20230530	141300	36235780	8840	8840	8840	8840	0
307	20230530	141200	36235780	8840	8840	8840	8840	32
308	20230530	141100	35952900	8830	8830	8830	8830	0
309	20230530	141000	35952900	8830	8830	8830	8830	0
310	20230530	140900	35952900	8830	8830	8830	8830	0
311	20230530	140800	35952900	8830	8830	8830	8830	0
312	20230530	140700	35952900	8830	8830	8830	8830	0
313	20230530	140600	35952900	8830	8830	8830	8830	0
314	20230530	140500	35952900	8830	8830	8830	8830	0
315	20230530	140400	35952900	8830	8830	8830	8830	0
316	20230530	140300	35952900	8830	8870	8870	8830	580
317	20230530	140200	30824320	8860	8860	8860	8860	0
318	20230530	140100	30824320	8860	8860	8860	8860	90
319	20230530	140000	30026920	8860	8860	8860	8860	0
320	20230530	135900	30026920	8860	8860	8860	8860	0
321	20230530	135800	30026920	8860	8860	8860	8860	0
322	20230530	135700	30026920	8860	8860	8860	8860	0
323	20230530	135600	30026920	8860	8860	8860	8860	0
324	20230530	135500	30026920	8860	8860	8860	8860	0
325	20230530	135400	30026920	8860	8860	8860	8860	145
326	20230530	135300	28742220	8860	8860	8860	8860	0
327	20230530	135200	28742220	8860	8860	8860	8860	0
328	20230530	135100	28742220	8860	8860	8860	8860	0
329	20230530	135000	28742220	8860	8860	8860	8860	15
330	20230530	134900	28609320	8860	8860	8860	8860	0
331	20230530	134800	28609320	8860	8860	8860	8860	0
332	20230530	134700	28609320	8860	8860	8860	8860	6
333	20230530	134600	28556160	8860	8860	8860	8860	0
334	20230530	134500	28556160	8860	8860	8860	8860	0
335	20230530	134400	28556160	8860	8860	8860	8860	34
336	20230530	134300	28254920	8860	8860	8860	8860	0
337	20230530	134200	28254920	8860	8860	8860	8860	0
338	20230530	134100	28254920	8860	8860	8860	8860	0
339	20230530	134000	28254920	8860	8860	8860	8860	0
340	20230530	133900	28254920	8860	8860	8860	8860	0
341	20230530	133800	28254920	8860	8860	8860	8860	0
342	20230530	133700	28254920	8860	8860	8860	8860	0
343	20230530	133600	28254920	8860	8860	8860	8860	0
344	20230530	133500	28254920	8860	8860	8860	8860	0
345	20230530	133400	28254920	8860	8860	8860	8860	0
346	20230530	133300	28254920	8860	8860	8860	8860	0
347	20230530	133200	28254920	8860	8860	8860	8860	0
348	20230530	133100	28254920	8860	8880	8880	8860	330
349	20230530	133000	25330750	8870	8870	8870	8870	0
350	20230530	132900	25330750	8870	8870	8870	8870	0
351	20230530	132800	25330750	8870	8870	8870	8870	0
352	20230530	132700	25330750	8870	8870	8870	8870	0
353	20230530	132600	25330750	8870	8870	8870	8870	0
354	20230530	132500	25330750	8870	8870	8870	8870	0
355	20230530	132400	25330750	8870	8870	8870	8870	0
356	20230530	132300	25330750	8870	8870	8870	8870	0
357	20230530	132200	25330750	8870	8870	8870	8870	0
358	20230530	132100	25330750	8870	8870	8870	8870	0
359	20230530	132000	25330750	8870	8870	8870	8870	0
360	20230530	131900	25330750	8870	8870	8870	8870	0
361	20230530	131800	25330750	8870	8870	8870	8870	0
362	20230530	131700	25330750	8870	8870	8870	8870	0
363	20230530	131600	25330750	8870	8870	8870	8870	0
364	20230530	131500	25330750	8870	8870	8870	8870	0
365	20230530	131400	25330750	8870	8870	8870	8870	0
366	20230530	131300	25330750	8870	8870	8870	8870	0
367	20230530	131200	25330750	8870	8870	8870	8870	0
368	20230530	131100	25330750	8870	8870	8870	8870	0
369	20230530	131000	25330750	8870	8870	8870	8870	0
370	20230530	130900	25330750	8870	8870	8870	8870	0
371	20230530	130800	25330750	8870	8870	8870	8870	0
372	20230530	130700	25330750	8870	8870	8870	8870	42
373	20230530	130600	24958210	8860	8860	8860	8860	1
374	20230530	130500	24949350	8870	8870	8870	8870	0
375	20230530	130400	24949350	8870	8870	8870	8870	0
376	20230530	130300	24949350	8870	8870	8870	8870	200
377	20230530	130200	23175350	8870	8870	8870	8870	0
378	20230530	130100	23175350	8870	8860	8870	8860	1200
379	20230530	130000	12537350	8870	8870	8870	8870	6
380	20230530	125900	12484130	8870	8870	8870	8870	0
381	20230530	125800	12484130	8870	8870	8870	8870	0
382	20230530	125700	12484130	8870	8870	8870	8870	0
383	20230530	125600	12484130	8870	8870	8870	8870	1
384	20230530	125500	12475260	8870	8870	8870	8870	0
385	20230530	125400	12475260	8870	8870	8870	8870	0
386	20230530	125300	12475260	8870	8870	8870	8870	0
387	20230530	125200	12475260	8870	8870	8870	8870	0
388	20230530	125100	12475260	8870	8870	8870	8870	0
389	20230530	125000	12475260	8870	8870	8870	8870	0
390	20230530	124900	12475260	8870	8870	8870	8870	0
391	20230530	124800	12475260	8870	8870	8870	8870	10
392	20230530	124700	12386560	8870	8870	8870	8870	0
393	20230530	124600	12386560	8870	8870	8870	8870	0
394	20230530	124500	12386560	8870	8870	8870	8870	0
395	20230530	124400	12386560	8870	8870	8870	8870	0
396	20230530	124300	12386560	8870	8870	8870	8870	0
397	20230530	124200	12386560	8870	8870	8870	8870	0
398	20230530	124100	12386560	8870	8870	8870	8870	0
399	20230530	124000	12386560	8870	8870	8870	8870	0
400	20230530	123900	12386560	8870	8870	8870	8870	0
401	20230530	123800	12386560	8870	8870	8870	8870	0
402	20230530	123700	12386560	8870	8870	8870	8870	20
403	20230530	123600	12209160	8870	8870	8870	8870	0
404	20230530	123500	12209160	8870	8870	8870	8870	0
405	20230530	123400	12209160	8870	8870	8870	8870	0
406	20230530	123300	12209160	8870	8870	8870	8870	0
407	20230530	123200	12209160	8870	8870	8870	8870	0
408	20230530	123100	12209160	8870	8870	8870	8870	0
409	20230530	123000	12209160	8870	8870	8870	8870	0
410	20230530	122900	12209160	8870	8870	8870	8870	10
411	20230530	122800	12120460	8870	8870	8870	8870	0
412	20230530	122700	12120460	8870	8870	8870	8870	0
413	20230530	122600	12120460	8870	8870	8870	8870	0
414	20230530	122500	12120460	8870	8870	8870	8870	0
415	20230530	122400	12120460	8870	8870	8870	8870	0
416	20230530	122300	12120460	8870	8870	8870	8870	0
417	20230530	122200	12120460	8870	8870	8870	8870	0
418	20230530	122100	12120460	8870	8870	8870	8870	2
419	20230530	122000	12102720	8850	8850	8850	8850	0
420	20230530	121900	12102720	8850	8850	8850	8850	0
421	20230530	121800	12102720	8850	8850	8850	8850	6
422	20230530	121700	12049620	8850	8850	8850	8850	0
423	20230530	121600	12049620	8850	8850	8850	8850	0
424	20230530	121500	12049620	8850	8850	8850	8850	0
425	20230530	121400	12049620	8850	8850	8850	8850	0
426	20230530	121300	12049620	8850	8850	8850	8850	0
427	20230530	121200	12049620	8850	8850	8850	8850	0
428	20230530	121100	12049620	8850	8850	8850	8850	0
429	20230530	121000	12049620	8850	8850	8850	8850	15
430	20230530	120900	11916870	8850	8850	8850	8850	0
431	20230530	120800	11916870	8850	8850	8850	8850	0
432	20230530	120700	11916870	8850	8840	8850	8840	98
433	20230530	120600	11050050	8850	8850	8850	8850	100
434	20230530	120500	10165050	8870	8870	8870	8870	0
435	20230530	120400	10165050	8870	8870	8870	8870	0
436	20230530	120300	10165050	8870	8870	8870	8870	0
437	20230530	120200	10165050	8870	8870	8870	8870	0
438	20230530	120100	10165050	8870	8870	8870	8870	0
439	20230530	120000	10165050	8870	8870	8870	8870	18
440	20230530	115900	10005390	8870	8870	8870	8870	0
441	20230530	115800	10005390	8870	8870	8870	8870	0
442	20230530	115700	10005390	8870	8870	8870	8870	0
443	20230530	115600	10005390	8870	8870	8870	8870	0
444	20230530	115500	10005390	8870	8870	8870	8870	0
445	20230530	115400	10005390	8870	8870	8870	8870	62
446	20230530	115300	9455450	8890	8890	8890	8890	0
447	20230530	115200	9455450	8890	8890	8890	8890	0
448	20230530	115100	9455450	8890	8890	8890	8890	0
449	20230530	115000	9455450	8890	8890	8890	8890	20
450	20230530	114900	9277650	8890	8890	8890	8890	0
451	20230530	114800	9277650	8890	8890	8890	8890	0
452	20230530	114700	9277650	8890	8890	8890	8890	0
453	20230530	114600	9277650	8890	8890	8890	8890	0
454	20230530	114500	9277650	8890	8890	8890	8890	0
455	20230530	114400	9277650	8890	8890	8890	8890	10
456	20230530	114300	9188750	8890	8890	8890	8890	0
457	20230530	114200	9188750	8890	8890	8890	8890	0
458	20230530	114100	9188750	8890	8890	8890	8890	0
459	20230530	114000	9188750	8890	8890	8890	8890	0
460	20230530	113900	9188750	8890	8890	8890	8890	0
461	20230530	113800	9188750	8890	8890	8890	8890	0
462	20230530	113700	9188750	8890	8890	8890	8890	0
463	20230530	113600	9188750	8890	8890	8890	8890	0
464	20230530	113500	9188750	8890	8890	8890	8890	0
465	20230530	113400	9188750	8890	8890	8890	8890	0
466	20230530	113300	9188750	8890	8890	8890	8890	0
467	20230530	113200	9188750	8890	8890	8890	8890	5
468	20230530	113100	9144300	8890	8890	8890	8890	0
469	20230530	113000	9144300	8890	8890	8890	8890	0
470	20230530	112900	9144300	8890	8890	8890	8890	0
471	20230530	112800	9144300	8890	8890	8890	8890	1
472	20230530	112700	9135410	8890	8890	8890	8890	0
473	20230530	112600	9135410	8890	8890	8890	8890	0
474	20230530	112500	9135410	8890	8890	8890	8890	0
475	20230530	112400	9135410	8890	8890	8890	8890	0
476	20230530	112300	9135410	8890	8890	8890	8890	0
477	20230530	112200	9135410	8890	8890	8890	8890	0
478	20230530	112100	9135410	8890	8890	8890	8890	20
479	20230530	112000	8957610	8890	8890	8890	8890	0
480	20230530	111900	8957610	8890	8890	8890	8890	0
481	20230530	111800	8957610	8890	8890	8890	8890	0
482	20230530	111700	8957610	8890	8890	8890	8890	0
483	20230530	111600	8957610	8890	8890	8890	8890	0
484	20230530	111500	8957610	8890	8890	8890	8890	0
485	20230530	111400	8957610	8890	8890	8890	8890	0
486	20230530	111300	8957610	8890	8890	8890	8890	0
487	20230530	111200	8957610	8890	8890	8890	8890	0
488	20230530	111100	8957610	8890	8890	8890	8890	0
489	20230530	111000	8957610	8890	8890	8890	8890	0
490	20230530	110900	8957610	8890	8890	8890	8890	0
491	20230530	110800	8957610	8890	8890	8890	8890	0
492	20230530	110700	8957610	8890	8890	8890	8890	3
493	20230530	110600	8930940	8890	8890	8890	8890	0
494	20230530	110500	8930940	8890	8890	8890	8890	0
495	20230530	110400	8930940	8890	8890	8890	8890	0
496	20230530	110300	8930940	8890	8890	8890	8890	0
497	20230530	110200	8930940	8890	8890	8890	8890	0
498	20230530	110100	8930940	8890	8890	8890	8890	0
499	20230530	110000	8930940	8890	8890	8890	8890	0
500	20230530	105900	8930940	8890	8890	8890	8890	0
501	20230530	105800	8930940	8890	8890	8890	8890	0
502	20230530	105700	8930940	8890	8890	8890	8890	0
503	20230530	105600	8930940	8890	8890	8890	8890	0
504	20230530	105500	8930940	8890	8890	8890	8890	0
505	20230530	105400	8930940	8890	8890	8890	8890	0
506	20230530	105300	8930940	8890	8890	8890	8890	0
507	20230530	105200	8930940	8890	8890	8890	8890	0
508	20230530	105100	8930940	8890	8890	8890	8890	0
509	20230530	105000	8930940	8890	8890	8890	8890	0
510	20230530	104900	8930940	8890	8890	8890	8890	0
511	20230530	104800	8930940	8890	8890	8890	8890	0
512	20230530	104700	8930940	8890	8890	8890	8890	4
513	20230530	104600	8895380	8870	8870	8870	8870	0
514	20230530	104500	8895380	8870	8870	8870	8870	0
515	20230530	104400	8895380	8870	8870	8870	8870	0
516	20230530	104300	8895380	8870	8870	8870	8870	0
517	20230530	104200	8895380	8870	8870	8870	8870	0
518	20230530	104100	8895380	8870	8870	8870	8870	0
519	20230530	104000	8895380	8870	8870	8870	8870	0
520	20230530	103900	8895380	8870	8870	8870	8870	97
521	20230530	103800	8034990	8870	8870	8870	8870	0
522	20230530	103700	8034990	8870	8870	8870	8870	0
523	20230530	103600	8034990	8870	8870	8870	8870	0
524	20230530	103500	8034990	8870	8870	8870	8870	0
525	20230530	103400	8034990	8870	8870	8870	8870	0
526	20230530	103300	8034990	8870	8870	8870	8870	0
527	20230530	103200	8034990	8870	8870	8870	8870	0
528	20230530	103100	8034990	8870	8870	8870	8870	0
529	20230530	103000	8034990	8870	8870	8870	8870	0
530	20230530	102900	8034990	8870	8870	8870	8870	0
531	20230530	102800	8034990	8870	8870	8870	8870	20
532	20230530	102700	7857590	8870	8870	8870	8870	0
533	20230530	102600	7857590	8870	8870	8870	8870	1
534	20230530	102500	7848720	8840	8840	8840	8840	0
535	20230530	102400	7848720	8840	8840	8840	8840	0
536	20230530	102300	7848720	8840	8840	8840	8840	0
537	20230530	102200	7848720	8840	8840	8840	8840	0
538	20230530	102100	7848720	8840	8840	8840	8840	0
539	20230530	102000	7848720	8840	8840	8840	8840	0
540	20230530	101900	7848720	8840	8840	8840	8840	0
541	20230530	101800	7848720	8840	8840	8840	8840	0
542	20230530	101700	7848720	8840	8840	8840	8840	0
543	20230530	101600	7848720	8840	8840	8840	8840	0
544	20230530	101500	7848720	8840	8840	8840	8840	0
545	20230530	101400	7848720	8840	8840	8840	8840	0
546	20230530	101300	7848720	8840	8840	8840	8840	87
547	20230530	101200	7079640	8890	8850	8890	8840	10
548	20230530	101100	6991110	8890	8890	8890	8890	0
549	20230530	101000	6991110	8890	8890	8890	8890	0
550	20230530	100900	6991110	8890	8890	8890	8890	0
551	20230530	100800	6991110	8890	8870	8890	8870	9
552	20230530	100700	6911120	8890	8890	8890	8890	1
553	20230530	100600	6902230	8890	8890	8890	8890	0
554	20230530	100500	6902230	8890	8890	8890	8890	0
555	20230530	100400	6902230	8890	8890	8890	8890	2
556	20230530	100300	6884450	8850	8850	8850	8850	0
557	20230530	100200	6884450	8850	8850	8850	8850	0
558	20230530	100100	6884450	8850	8850	8850	8850	0
559	20230530	100000	6884450	8850	8850	8850	8850	94
560	20230530	095900	6052550	8850	8850	8850	8850	0
561	20230530	095800	6052550	8850	8850	8850	8850	0
562	20230530	095700	6052550	8850	8850	8850	8850	0
563	20230530	095600	6052550	8850	8850	8850	8850	0
564	20230530	095500	6052550	8850	8850	8850	8850	80
565	20230530	095400	5344550	8850	8850	8850	8850	0
566	20230530	095300	5344550	8850	8850	8850	8850	0
567	20230530	095200	5344550	8850	8850	8850	8850	0
568	20230530	095100	5344550	8850	8850	8850	8850	0
569	20230530	095000	5344550	8850	8850	8850	8850	0
570	20230530	094900	5344550	8850	8850	8850	8850	0
571	20230530	094800	5344550	8850	8850	8850	8850	0
572	20230530	094700	5344550	8850	8850	8850	8850	0
573	20230530	094600	5344550	8850	8850	8850	8850	0
574	20230530	094500	5344550	8850	8850	8850	8850	0
575	20230530	094400	5344550	8850	8850	8850	8850	0
576	20230530	094300	5344550	8850	8850	8850	8850	7
577	20230530	094200	5282600	8850	8850	8850	8850	0
578	20230530	094100	5282600	8850	8850	8850	8850	0
579	20230530	094000	5282600	8850	8850	8850	8850	0
580	20230530	093900	5282600	8850	8850	8850	8850	0
581	20230530	093800	5282600	8850	8850	8850	8850	0
582	20230530	093700	5282600	8850	8850	8850	8850	0
583	20230530	093600	5282600	8850	8850	8850	8850	0
584	20230530	093500	5282600	8850	8850	8850	8850	0
585	20230530	093400	5282600	8850	8850	8850	8850	0
586	20230530	093300	5282600	8850	8850	8850	8850	100
587	20230530	093200	4397600	8850	8890	8890	8850	2
588	20230530	093100	4379860	8910	8910	8910	8910	0
589	20230530	093000	4379860	8910	8910	8910	8910	0
590	20230530	092900	4379860	8910	8910	8910	8910	0
591	20230530	092800	4379860	8910	8910	8910	8910	0
592	20230530	092700	4379860	8910	8910	8910	8910	0
593	20230530	092600	4379860	8910	8910	8910	8910	0
594	20230530	092500	4379860	8910	8910	8910	8910	10
595	20230530	092400	4290760	8910	8910	8910	8910	0
596	20230530	092300	4290760	8910	8910	8910	8910	10
597	20230530	092200	4201660	8910	8860	8910	8820	148
598	20230530	092100	2894470	8860	8860	8860	8860	48
599	20230530	092000	2469190	8860	8860	8860	8860	0
600	20230530	091900	2469190	8860	8860	8860	8860	0
601	20230530	091800	2469190	8860	8860	8860	8860	2
602	20230530	091700	2451470	8860	8860	8860	8860	110
603	20230530	091600	1476870	8880	8880	8880	8880	0
604	20230530	091500	1476870	8880	8880	8880	8880	0
605	20230530	091400	1476870	8880	8880	8880	8880	0
606	20230530	091300	1476870	8880	8880	8880	8880	0
607	20230530	091200	1476870	8880	8880	8880	8880	10
608	20230530	091100	1388070	8880	8880	8880	8880	11
609	20230530	091000	1290390	8880	8880	8880	8880	0
610	20230530	090900	1290390	8880	8880	8880	8880	0
611	20230530	090800	1290390	8880	8880	8880	8880	0
612	20230530	090700	1290390	8880	8880	8880	8880	0
613	20230530	090600	1290390	8880	8880	8880	8880	34
614	20230530	090500	988470	8880	8880	8880	8880	2
615	20230530	090400	970710	8850	8850	8850	8850	0
616	20230530	090300	970710	8850	8850	8850	8850	0
617	20230530	090200	970710	8850	8870	8870	8850	3
618	20230530	090100	944130	8880	8900	8900	8880	81
619	20230530	090000	223250	8930	8930	8930	8930	25