KissMeData/110020/min/candle-20230530.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230530	180900	297592030	4980	4980	4980	4980	2224
3	20230530	180800	297592030	4980	4980	4980	4980	0
4	20230530	180700	297592030	4980	4980	4980	4980	0
5	20230530	180600	297592030	4980	4980	4980	4980	0
6	20230530	180500	297592030	4980	4980	4980	4980	0
7	20230530	180400	297592030	4980	4980	4980	4980	0
8	20230530	180300	297592030	4980	4980	4980	4980	0
9	20230530	180200	297592030	4980	4980	4980	4980	0
10	20230530	180100	297592030	4980	4980	4980	4980	0
11	20230530	180000	297592030	4980	4980	4980	4980	0
12	20230530	175900	297592030	4980	4980	4980	4980	0
13	20230530	175800	297592030	4980	4980	4980	4980	0
14	20230530	175700	297592030	4980	4980	4980	4980	0
15	20230530	175600	297592030	4980	4980	4980	4980	0
16	20230530	175500	297592030	4980	4980	4980	4980	0
17	20230530	175400	297592030	4980	4980	4980	4980	0
18	20230530	175300	297592030	4980	4980	4980	4980	0
19	20230530	175200	297592030	4980	4980	4980	4980	0
20	20230530	175100	297592030	4980	4980	4980	4980	0
21	20230530	175000	297592030	4980	4980	4980	4980	0
22	20230530	174900	297592030	4980	4980	4980	4980	0
23	20230530	174800	297592030	4980	4980	4980	4980	0
24	20230530	174700	297592030	4980	4980	4980	4980	0
25	20230530	174600	297592030	4980	4980	4980	4980	0
26	20230530	174500	297592030	4980	4980	4980	4980	0
27	20230530	174400	297592030	4980	4980	4980	4980	0
28	20230530	174300	297592030	4980	4980	4980	4980	0
29	20230530	174200	297592030	4980	4980	4980	4980	0
30	20230530	174100	297592030	4980	4980	4980	4980	0
31	20230530	174000	297592030	4980	4980	4980	4980	0
32	20230530	173900	297592030	4980	4980	4980	4980	2224
33	20230530	173800	297592030	4980	4980	4980	4980	0
34	20230530	173700	297592030	4980	4980	4980	4980	0
35	20230530	173600	297592030	4980	4980	4980	4980	0
36	20230530	173500	297592030	4980	4980	4980	4980	0
37	20230530	173400	297592030	4980	4980	4980	4980	0
38	20230530	173300	297592030	4980	4980	4980	4980	0
39	20230530	173200	297592030	4980	4980	4980	4980	0
40	20230530	173100	297592030	4980	4980	4980	4980	0
41	20230530	173000	297592030	4980	4980	4980	4980	0
42	20230530	172900	297592030	4980	4980	4980	4980	0
43	20230530	172800	297592030	4980	4980	4980	4980	0
44	20230530	172700	297592030	4980	4980	4980	4980	0
45	20230530	172600	297592030	4980	4980	4980	4980	0
46	20230530	172500	297592030	4980	4980	4980	4980	0
47	20230530	172400	297592030	4980	4980	4980	4980	0
48	20230530	172300	297592030	4980	4980	4980	4980	0
49	20230530	172200	297592030	4980	4980	4980	4980	0
50	20230530	172100	297592030	4980	4980	4980	4980	0
51	20230530	172000	297592030	4980	4980	4980	4980	0
52	20230530	171900	297592030	4980	4980	4980	4980	0
53	20230530	171800	297592030	4980	4980	4980	4980	0
54	20230530	171700	297592030	4980	4980	4980	4980	0
55	20230530	171600	297592030	4980	4980	4980	4980	0
56	20230530	171500	297592030	4980	4980	4980	4980	0
57	20230530	171400	297592030	4980	4980	4980	4980	0
58	20230530	171300	297592030	4980	4980	4980	4980	0
59	20230530	171200	297592030	4980	4980	4980	4980	0
60	20230530	171100	297592030	4980	4980	4980	4980	0
61	20230530	171000	297592030	4980	4980	4980	4980	0
62	20230530	170900	297592030	4980	4980	4980	4980	2224
63	20230530	170800	297592030	4980	4980	4980	4980	0
64	20230530	170700	297592030	4980	4980	4980	4980	0
65	20230530	170600	297592030	4980	4980	4980	4980	0
66	20230530	170500	297592030	4980	4980	4980	4980	0
67	20230530	170400	297592030	4980	4980	4980	4980	0
68	20230530	170300	297592030	4980	4980	4980	4980	0
69	20230530	170200	297592030	4980	4980	4980	4980	0
70	20230530	170100	297592030	4980	4980	4980	4980	0
71	20230530	170000	297592030	4980	4980	4980	4980	0
72	20230530	165900	297592030	4980	4980	4980	4980	0
73	20230530	165800	297592030	4980	4980	4980	4980	0
74	20230530	165700	297592030	4980	4980	4980	4980	0
75	20230530	165600	297592030	4980	4980	4980	4980	0
76	20230530	165500	297592030	4980	4980	4980	4980	0
77	20230530	165400	297592030	4980	4980	4980	4980	0
78	20230530	165300	297592030	4980	4980	4980	4980	0
79	20230530	165200	297592030	4980	4980	4980	4980	0
80	20230530	165100	297592030	4980	4980	4980	4980	0
81	20230530	165000	297592030	4980	4980	4980	4980	0
82	20230530	164900	297592030	4980	4980	4980	4980	0
83	20230530	164800	297592030	4980	4980	4980	4980	0
84	20230530	164700	297592030	4980	4980	4980	4980	0
85	20230530	164600	297592030	4980	4980	4980	4980	0
86	20230530	164500	297592030	4980	4980	4980	4980	0
87	20230530	164400	297592030	4980	4980	4980	4980	0
88	20230530	164300	297592030	4980	4980	4980	4980	0
89	20230530	164200	297592030	4980	4980	4980	4980	0
90	20230530	164100	297592030	4980	4980	4980	4980	0
91	20230530	164000	297592030	4980	4980	4980	4980	0
92	20230530	163900	297592030	4980	4980	4980	4980	2224
93	20230530	163800	297592030	4980	4980	4980	4980	0
94	20230530	163700	297592030	4980	4980	4980	4980	0
95	20230530	163600	297592030	4980	4980	4980	4980	0
96	20230530	163500	297592030	4980	4980	4980	4980	0
97	20230530	163400	297592030	4980	4980	4980	4980	0
98	20230530	163300	297592030	4980	4980	4980	4980	0
99	20230530	163200	297592030	4980	4980	4980	4980	0
100	20230530	163100	297592030	4980	4980	4980	4980	0
101	20230530	163000	297592030	4980	4980	4980	4980	0
102	20230530	162900	297592030	4980	4980	4980	4980	0
103	20230530	162800	297592030	4980	4980	4980	4980	0
104	20230530	162700	297592030	4980	4980	4980	4980	0
105	20230530	162600	297592030	4980	4980	4980	4980	0
106	20230530	162500	297592030	4980	4980	4980	4980	0
107	20230530	162400	297592030	4980	4980	4980	4980	0
108	20230530	162300	297592030	4980	4980	4980	4980	0
109	20230530	162200	297592030	4980	4980	4980	4980	0
110	20230530	162100	297592030	4980	4980	4980	4980	0
111	20230530	162000	297592030	4980	4980	4980	4980	0
112	20230530	161900	297592030	4980	4980	4980	4980	0
113	20230530	161800	297592030	4980	4980	4980	4980	0
114	20230530	161700	297592030	4980	4980	4980	4980	0
115	20230530	161600	297592030	4980	4980	4980	4980	0
116	20230530	161500	297592030	4980	4980	4980	4980	0
117	20230530	161400	297592030	4980	4980	4980	4980	0
118	20230530	161300	297592030	4980	4980	4980	4980	0
119	20230530	161200	297592030	4980	4980	4980	4980	0
120	20230530	161100	297592030	4980	4980	4980	4980	0
121	20230530	161000	297592030	4980	4980	4980	4980	0
122	20230530	160900	297592030	4980	4980	4980	4980	2224
123	20230530	160800	297592030	4980	4980	4980	4980	0
124	20230530	160700	297592030	4980	4980	4980	4980	0
125	20230530	160600	297592030	4980	4980	4980	4980	0
126	20230530	160500	297592030	4980	4980	4980	4980	0
127	20230530	160400	297592030	4980	4980	4980	4980	0
128	20230530	160300	297592030	4980	4980	4980	4980	0
129	20230530	160200	297592030	4980	4980	4980	4980	0
130	20230530	160100	297592030	4980	4980	4980	4980	0
131	20230530	160000	297592030	4980	4980	4980	4980	0
132	20230530	155900	297592030	4980	4980	4980	4980	0
133	20230530	155800	297592030	4980	4980	4980	4980	0
134	20230530	155700	297592030	4980	4980	4980	4980	0
135	20230530	155600	297592030	4980	4980	4980	4980	0
136	20230530	155500	297592030	4980	4980	4980	4980	0
137	20230530	155400	297592030	4980	4980	4980	4980	0
138	20230530	155300	297592030	4980	4980	4980	4980	0
139	20230530	155200	297592030	4980	4980	4980	4980	0
140	20230530	155100	297592030	4980	4980	4980	4980	0
141	20230530	155000	297592030	4980	4980	4980	4980	0
142	20230530	154900	297592030	4980	4980	4980	4980	0
143	20230530	154800	297592030	4980	4980	4980	4980	0
144	20230530	154700	297592030	4980	4980	4980	4980	0
145	20230530	154600	297592030	4980	4980	4980	4980	0
146	20230530	154500	297592030	4980	4980	4980	4980	0
147	20230530	154400	297592030	4980	4980	4980	4980	0
148	20230530	154300	297592030	4980	4980	4980	4980	0
149	20230530	154200	297592030	4980	4980	4980	4980	0
150	20230530	154100	297592030	4980	4980	4980	4980	0
151	20230530	154000	297592030	4980	4980	4980	4980	0
152	20230530	153900	297592030	4980	4980	4980	4980	2224
153	20230530	153800	297592030	4980	4980	4980	4980	0
154	20230530	153700	297592030	4980	4980	4980	4980	0
155	20230530	153600	297592030	4980	4980	4980	4980	0
156	20230530	153500	297592030	4980	4980	4980	4980	0
157	20230530	153400	297592030	4980	4980	4980	4980	0
158	20230530	153300	297592030	4980	4980	4980	4980	0
159	20230530	153200	297592030	4980	4980	4980	4980	0
160	20230530	153100	297592030	4980	4980	4980	4980	0
161	20230530	153000	297592030	4980	4980	4980	4980	2224
162	20230530	152900	286516510	4905	4905	4905	4905	0
163	20230530	152800	286516510	4905	4905	4905	4905	0
164	20230530	152700	286516510	4905	4905	4905	4905	0
165	20230530	152600	286516510	4905	4905	4905	4905	0
166	20230530	152500	286516510	4905	4905	4905	4905	0
167	20230530	152400	286516510	4905	4905	4905	4905	0
168	20230530	152300	286516510	4905	4905	4905	4905	0
169	20230530	152200	286516510	4905	4905	4905	4905	0
170	20230530	152100	286516510	4905	4905	4905	4905	0
171	20230530	152000	286516510	4905	4905	4905	4905	0
172	20230530	151900	286516510	4905	4900	4995	4890	2025
173	20230530	151800	276517525	4920	4920	4960	4880	1960
174	20230530	151700	266862245	4880	4890	4955	4880	1458
175	20230530	151600	259714225	4950	4955	4955	4880	1603
176	20230530	151500	251831545	4955	4875	4955	4870	1119
177	20230530	151400	246308445	4875	4875	4955	4875	999
178	20230530	151300	241398950	4875	4880	4905	4875	662
179	20230530	151200	238161880	4895	4895	4895	4880	204
180	20230530	151100	237166290	4875	4900	4900	4875	2081
181	20230530	151000	226996315	4900	4910	4910	4900	2802
182	20230530	150900	213260970	4900	4900	4900	4900	0
183	20230530	150800	213260970	4900	4935	4935	4900	817
184	20230530	150700	209243430	4925	4960	4960	4925	201
185	20230530	150600	208253110	4930	4930	4930	4930	0
186	20230530	150500	208253110	4930	4950	4950	4930	50
187	20230530	150400	208006500	4975	4975	4975	4975	200
188	20230530	150300	207011500	4980	4980	4980	4980	0
189	20230530	150200	207011500	4980	4980	4980	4980	1
190	20230530	150100	207006520	4980	4940	4980	4940	1662
191	20230530	150000	198731280	4955	4955	4955	4955	130
192	20230530	145900	198087130	4945	4945	4960	4930	80
193	20230530	145800	197691030	4945	4945	4945	4945	140
194	20230530	145700	196998730	4950	4950	4950	4950	20
195	20230530	145600	196899730	4950	4945	4950	4945	53
196	20230530	145500	196637600	4950	4930	4950	4930	50
197	20230530	145400	196390360	4930	4930	4930	4930	30
198	20230530	145300	196242460	4920	4920	4920	4920	502
199	20230530	145200	193772620	4920	4930	4935	4920	83
200	20230530	145100	193363240	4940	4940	4940	4940	0
201	20230530	145000	193363240	4940	4945	4945	4940	38
202	20230530	144900	193175420	4945	4945	4945	4940	476
203	20230530	144800	190822375	4945	4945	4945	4945	0
204	20230530	144700	190822375	4945	4940	4950	4940	1004
205	20230530	144600	185852925	4940	4940	4940	4940	0
206	20230530	144500	185852925	4940	4915	4940	4915	2
207	20230530	144400	185843070	4910	4915	4915	4910	2
208	20230530	144300	185833245	4950	4930	4950	4925	342
209	20230530	144200	184145950	4930	4930	4930	4905	31
210	20230530	144100	183993365	4935	4920	4935	4920	600
211	20230530	144000	181033035	4905	4925	4925	4905	20
212	20230530	143900	180934735	4930	4930	4930	4930	132
213	20230530	143800	180283975	4905	4905	4925	4905	326
214	20230530	143700	178684605	4910	4915	4915	4910	152
215	20230530	143600	177938175	4930	4930	4930	4930	20
216	20230530	143500	177839575	4930	4930	4930	4930	10
217	20230530	143400	177790275	4930	4930	4930	4930	0
218	20230530	143300	177790275	4930	4930	4930	4930	1
219	20230530	143200	177785345	4915	4940	4940	4915	66
220	20230530	143100	177460500	4925	4930	4940	4925	55
221	20230530	143000	177189445	4935	4965	4970	4935	429
222	20230530	142900	175068035	4945	4970	4970	4945	568
223	20230530	142800	172255680	4975	4970	4975	4950	415
224	20230530	142700	170192805	4980	4965	4980	4965	101
225	20230530	142600	169690525	4965	4960	4965	4960	2
226	20230530	142500	169680600	4965	4965	4965	4955	118
227	20230530	142400	169095280	4975	4950	4985	4945	401
228	20230530	142300	167105585	4930	4930	4930	4930	276
229	20230530	142200	165744905	4950	4940	4950	4940	501
230	20230530	142100	163269955	4950	4950	4950	4950	0
231	20230530	142000	163269955	4950	4935	4950	4935	301
232	20230530	141900	161781930	4945	4945	4945	4925	103
233	20230530	141800	161274295	4935	4935	4935	4935	104
234	20230530	141700	160761055	4950	4955	4955	4950	116
235	20230530	141600	160186575	4960	4940	4965	4940	125
236	20230530	141500	159567050	4980	4915	4980	4915	601
237	20230530	141400	156604400	4920	4920	4920	4920	1
238	20230530	141300	156599480	4920	4920	4920	4920	10
239	20230530	141200	156550280	4920	4920	4920	4920	1
240	20230530	141100	156545360	4925	4925	4925	4925	1
241	20230530	141000	156540435	4925	4925	4925	4925	0
242	20230530	140900	156540435	4925	4925	4925	4920	357
243	20230530	140800	154782235	4945	4940	4945	4940	16
244	20230530	140700	154703155	4945	4925	4945	4925	70
245	20230530	140600	154357900	4930	4925	4930	4925	15
246	20230530	140500	154284020	4930	4915	4930	4915	63
247	20230530	140400	153973935	4915	4920	4920	4915	36
248	20230530	140300	153796820	4920	4920	4920	4920	0
249	20230530	140200	153796820	4920	4920	4920	4920	0
250	20230530	140100	153796820	4920	4920	4920	4920	0
251	20230530	140000	153796820	4920	4920	4920	4920	0
252	20230530	135900	153796820	4920	4920	4920	4920	2
253	20230530	135800	153786980	4905	4905	4905	4905	11
254	20230530	135700	153733025	4905	4905	4905	4905	0
255	20230530	135600	153733025	4905	4920	4920	4905	2
256	20230530	135500	153723200	4905	4905	4905	4905	1
257	20230530	135400	153718295	4920	4920	4920	4920	2
258	20230530	135300	153708455	4900	4900	4900	4900	0
259	20230530	135200	153708455	4900	4900	4900	4900	20
260	20230530	135100	153610455	4925	4925	4925	4925	0
261	20230530	135000	153610455	4925	4905	4930	4905	55
262	20230530	134900	153339585	4905	4925	4925	4905	23
263	20230530	134800	153226730	4930	4930	4930	4930	0
264	20230530	134700	153226730	4930	4925	4930	4905	44
265	20230530	134600	153010040	4925	4925	4925	4925	0
266	20230530	134500	153010040	4925	4925	4925	4925	0
267	20230530	134400	153010040	4925	4925	4925	4925	0
268	20230530	134300	153010040	4925	4915	4925	4905	6
269	20230530	134200	152980570	4925	4925	4925	4925	0
270	20230530	134100	152980570	4925	4925	4925	4925	1
271	20230530	134000	152975645	4925	4925	4925	4925	0
272	20230530	133900	152975645	4925	4915	4925	4915	30
273	20230530	133800	152828105	4910	4915	4915	4910	2
274	20230530	133700	152818280	4915	4915	4915	4915	1
275	20230530	133600	152813365	4915	4915	4915	4915	115
276	20230530	133500	152248140	4915	4915	4915	4915	0
277	20230530	133400	152248140	4915	4915	4915	4915	0
278	20230530	133300	152248140	4915	4915	4915	4915	0
279	20230530	133200	152248140	4915	4910	4915	4910	6
280	20230530	133100	152218675	4910	4910	4910	4910	31
281	20230530	133000	152066465	4910	4905	4910	4905	103
282	20230530	132900	151561245	4935	4935	4935	4935	0
283	20230530	132800	151561245	4935	4935	4935	4935	0
284	20230530	132700	151561245	4935	4935	4935	4935	0
285	20230530	132600	151561245	4935	4935	4935	4935	0
286	20230530	132500	151561245	4935	4935	4935	4935	0
287	20230530	132400	151561245	4935	4935	4935	4935	0
288	20230530	132300	151561245	4935	4935	4935	4935	0
289	20230530	132200	151561245	4935	4900	4940	4900	524
290	20230530	132100	148983035	4985	4890	4985	4885	427
291	20230530	132000	146884375	4890	4885	4890	4885	9
292	20230530	131900	146840405	4875	4875	4875	4875	2
293	20230530	131800	146830655	4885	4885	4885	4885	2
294	20230530	131700	146820885	4870	4875	4875	4870	160
295	20230530	131600	146041675	4875	4875	4875	4875	4
296	20230530	131500	146022175	4875	4880	4880	4875	106
297	20230530	131400	145504910	4885	4885	4885	4885	3
298	20230530	131300	145490255	4885	4885	4885	4885	0
299	20230530	131200	145490255	4885	4885	4885	4885	0
300	20230530	131100	145490255	4885	4885	4885	4885	3
301	20230530	131000	145475600	4890	4890	4890	4890	0
302	20230530	130900	145475600	4890	4890	4890	4890	0
303	20230530	130800	145475600	4890	4890	4890	4890	0
304	20230530	130700	145475600	4890	4890	4890	4890	50
305	20230530	130600	145231100	4890	4890	4890	4890	0
306	20230530	130500	145231100	4890	4890	4890	4890	1
307	20230530	130400	145226210	4890	4890	4890	4890	0
308	20230530	130300	145226210	4890	4885	4890	4880	7
309	20230530	130200	145192030	4890	4890	4890	4890	0
310	20230530	130100	145192030	4890	4890	4890	4890	0
311	20230530	130000	145192030	4890	4890	4890	4890	1100
312	20230530	125900	139813030	4890	4890	4890	4890	0
313	20230530	125800	139813030	4890	4890	4890	4890	2
314	20230530	125700	139803250	4890	4890	4890	4890	0
315	20230530	125600	139803250	4890	4890	4890	4890	0
316	20230530	125500	139803250	4890	4890	4890	4890	20
317	20230530	125400	139705450	4890	4890	4890	4890	0
318	20230530	125300	139705450	4890	4890	4890	4890	0
319	20230530	125200	139705450	4890	4890	4890	4890	0
320	20230530	125100	139705450	4890	4890	4890	4890	0
321	20230530	125000	139705450	4890	4890	4890	4890	2
322	20230530	124900	139695670	4890	4895	4895	4890	2
323	20230530	124800	139685885	4895	4895	4895	4895	0
324	20230530	124700	139685885	4895	4895	4895	4895	1
325	20230530	124600	139680990	4895	4895	4895	4895	2
326	20230530	124500	139671200	4895	4895	4895	4895	1
327	20230530	124400	139666305	4895	4895	4895	4895	102
328	20230530	124300	139167015	4895	4895	4895	4895	1
329	20230530	124200	139162120	4895	4895	4895	4895	1
330	20230530	124100	139157225	4900	4900	4900	4900	0
331	20230530	124000	139157225	4900	4895	4900	4865	279
332	20230530	123900	137798615	4900	4900	4900	4900	0
333	20230530	123800	137798615	4900	4905	4905	4900	2
334	20230530	123700	137788810	4905	4905	4905	4905	0
335	20230530	123600	137788810	4905	4905	4905	4905	2
336	20230530	123500	137779000	4910	4910	4910	4910	1
337	20230530	123400	137774090	4910	4910	4910	4910	1
338	20230530	123300	137769180	4910	4910	4910	4910	5
339	20230530	123200	137744630	4905	4910	4910	4905	2
340	20230530	123100	137734815	4910	4910	4910	4910	1
341	20230530	123000	137729905	4910	4910	4910	4910	0
342	20230530	122900	137729905	4910	4910	4910	4910	0
343	20230530	122800	137729905	4910	4910	4910	4910	0
344	20230530	122700	137729905	4910	4910	4910	4910	0
345	20230530	122600	137729905	4910	4910	4910	4910	0
346	20230530	122500	137729905	4910	4910	4910	4910	1
347	20230530	122400	137724995	4915	4915	4915	4915	0
348	20230530	122300	137724995	4915	4915	4915	4915	0
349	20230530	122200	137724995	4915	4915	4915	4915	0
350	20230530	122100	137724995	4915	4915	4915	4915	0
351	20230530	122000	137724995	4915	4915	4915	4915	0
352	20230530	121900	137724995	4915	4915	4915	4915	0
353	20230530	121800	137724995	4915	4865	4915	4865	178
354	20230530	121700	136855880	4865	4865	4865	4865	2
355	20230530	121600	136846150	4870	4870	4870	4870	0
356	20230530	121500	136846150	4870	4870	4870	4870	0
357	20230530	121400	136846150	4870	4870	4870	4870	10
358	20230530	121300	136797450	4870	4870	4870	4870	12
359	20230530	121200	136739010	4865	4870	4870	4865	9
360	20230530	121100	136695185	4870	4870	4870	4870	0
361	20230530	121000	136695185	4870	4870	4870	4870	0
362	20230530	120900	136695185	4870	4870	4870	4870	2
363	20230530	120800	136685445	4870	4870	4870	4870	0
364	20230530	120700	136685445	4870	4870	4870	4870	0
365	20230530	120600	136685445	4870	4870	4870	4870	2
366	20230530	120500	136675705	4865	4865	4865	4865	4
367	20230530	120400	136656245	4865	4865	4865	4865	2
368	20230530	120300	136646515	4865	4870	4870	4865	4
369	20230530	120200	136627050	4860	4870	4870	4860	2012
370	20230530	120100	126846920	4870	4870	4870	4870	20
371	20230530	120000	126749520	4870	4870	4870	4870	1
372	20230530	115900	126744650	4870	4870	4870	4870	0
373	20230530	115800	126744650	4870	4870	4870	4870	1
374	20230530	115700	126739780	4870	4870	4870	4870	0
375	20230530	115600	126739780	4870	4870	4870	4870	2
376	20230530	115500	126730040	4865	4865	4865	4865	17
377	20230530	115400	126647335	4865	4865	4865	4865	5
378	20230530	115300	126623010	4865	4865	4865	4865	7
379	20230530	115200	126588955	4865	4865	4865	4860	15
380	20230530	115100	126516035	4865	4865	4865	4865	4
381	20230530	115000	126496575	4865	4865	4870	4865	303
382	20230530	114900	125021100	4865	4855	4865	4855	53
383	20230530	114800	124763735	4855	4855	4855	4855	0
384	20230530	114700	124763735	4855	4855	4855	4855	0
385	20230530	114600	124763735	4855	4855	4855	4855	0
386	20230530	114500	124763735	4855	4845	4855	4845	25
387	20230530	114400	124642575	4845	4845	4845	4845	1
388	20230530	114300	124637730	4845	4845	4845	4845	1
389	20230530	114200	124632885	4845	4845	4845	4845	3
390	20230530	114100	124618350	4855	4855	4855	4855	1
391	20230530	114000	124613495	4855	4845	4855	4845	73
392	20230530	113900	124259330	4845	4845	4845	4845	0
393	20230530	113800	124259330	4845	4845	4845	4845	0
394	20230530	113700	124259330	4845	4845	4845	4845	0
395	20230530	113600	124259330	4845	4845	4845	4845	20
396	20230530	113500	124162430	4845	4845	4845	4845	5
397	20230530	113400	124138205	4845	4815	4845	4815	132
398	20230530	113300	123502475	4815	4815	4815	4815	30
399	20230530	113200	123358025	4815	4815	4815	4815	3
400	20230530	113100	123343580	4810	4810	4810	4810	0
401	20230530	113000	123343580	4810	4810	4810	4810	8
402	20230530	112900	123305100	4810	4815	4815	4810	216
403	20230530	112800	122265100	4810	4810	4810	4810	10
404	20230530	112700	122217000	4805	4810	4810	4805	13
405	20230530	112600	122154475	4810	4815	4815	4810	72
406	20230530	112500	121807805	4815	4815	4815	4815	0
407	20230530	112400	121807805	4815	4815	4815	4815	0
408	20230530	112300	121807805	4815	4805	4815	4805	2
409	20230530	112200	121798185	4810	4810	4810	4810	0
410	20230530	112100	121798185	4810	4810	4810	4810	1
411	20230530	112000	121793375	4810	4810	4810	4810	0
412	20230530	111900	121793375	4810	4810	4810	4810	0
413	20230530	111800	121793375	4810	4810	4810	4810	10
414	20230530	111700	121745275	4810	4810	4810	4810	0
415	20230530	111600	121745275	4810	4810	4810	4810	0
416	20230530	111500	121745275	4810	4810	4810	4810	13
417	20230530	111400	121682745	4810	4810	4810	4810	160
418	20230530	111300	120913145	4835	4835	4835	4835	0
419	20230530	111200	120913145	4835	4835	4835	4835	0
420	20230530	111100	120913145	4835	4835	4835	4835	0
421	20230530	111000	120913145	4835	4835	4835	4835	67
422	20230530	110900	120589200	4845	4845	4845	4845	0
423	20230530	110800	120589200	4845	4835	4845	4830	340
424	20230530	110700	118945385	4830	4825	4830	4825	28
425	20230530	110600	118810235	4820	4820	4820	4820	2
426	20230530	110500	118800595	4820	4830	4830	4820	66
427	20230530	110400	118481945	4820	4830	4830	4820	12
428	20230530	110300	118424095	4830	4820	4830	4820	301
429	20230530	110200	116973265	4820	4820	4820	4820	0
430	20230530	110100	116973265	4820	4795	4820	4795	147
431	20230530	110000	116267650	4790	4795	4795	4790	111
432	20230530	105900	115735460	4800	4810	4810	4800	960
433	20230530	105800	111124890	4810	4810	4810	4810	1
434	20230530	105700	111120080	4810	4810	4810	4810	0
435	20230530	105600	111120080	4810	4810	4810	4810	16
436	20230530	105500	111043120	4805	4805	4805	4805	50
437	20230530	105400	110802870	4810	4810	4810	4810	0
438	20230530	105300	110802870	4810	4810	4810	4810	0
439	20230530	105200	110802870	4810	4825	4825	4810	58
440	20230530	105100	110523055	4820	4845	4845	4820	677
441	20230530	105000	107249005	4850	4850	4850	4850	0
442	20230530	104900	107249005	4850	4855	4855	4850	13
443	20230530	104800	107185945	4855	4855	4855	4855	0
444	20230530	104700	107185945	4855	4855	4855	4855	0
445	20230530	104600	107185945	4855	4855	4855	4855	1
446	20230530	104500	107181090	4850	4850	4850	4850	1
447	20230530	104400	107176240	4855	4855	4855	4855	13
448	20230530	104300	107113125	4855	4855	4855	4855	20
449	20230530	104200	107016025	4855	4855	4855	4855	0
450	20230530	104100	107016025	4855	4855	4855	4855	1
451	20230530	104000	107011170	4850	4850	4850	4850	5
452	20230530	103900	106986920	4850	4845	4850	4845	9
453	20230530	103800	106943305	4845	4845	4850	4845	15
454	20230530	103700	106870610	4840	4845	4845	4840	104
455	20230530	103600	106366755	4845	4845	4845	4845	51
456	20230530	103500	106119660	4845	4845	4845	4845	15
457	20230530	103400	106046985	4845	4850	4850	4840	623
458	20230530	103300	103026740	4860	4860	4860	4860	0
459	20230530	103200	103026740	4860	4880	4880	4860	2822
460	20230530	103100	89273110	4885	4890	4890	4880	585
461	20230530	103000	86417670	4895	4915	4915	4895	276
462	20230530	102900	85062570	4895	4915	4915	4895	10
463	20230530	102800	85013520	4895	4910	4910	4895	163
464	20230530	102700	84213435	4905	4905	4905	4905	0
465	20230530	102600	84213435	4905	4905	4905	4905	19
466	20230530	102500	84120240	4905	4905	4905	4905	3
467	20230530	102400	84105525	4905	4905	4905	4905	0
468	20230530	102300	84105525	4905	4905	4905	4905	1
469	20230530	102200	84100620	4900	4900	4900	4900	0
470	20230530	102100	84100620	4900	4900	4900	4900	11
471	20230530	102000	84046720	4900	4900	4900	4900	100
472	20230530	101900	83556720	4900	4900	4900	4900	210
473	20230530	101800	82527720	4885	4885	4885	4885	1124
474	20230530	101700	77036980	4885	4885	4885	4885	32
475	20230530	101600	76880660	4885	4885	4885	4885	16
476	20230530	101500	76802500	4880	4905	4905	4880	1565
477	20230530	101400	69159050	4900	4900	4900	4900	1
478	20230530	101300	69154150	4900	4900	4900	4900	2
479	20230530	101200	69144350	4905	4905	4905	4905	0
480	20230530	101100	69144350	4905	4905	4905	4905	1
481	20230530	101000	69139445	4900	4900	4900	4900	1
482	20230530	100900	69134545	4895	4895	4895	4895	0
483	20230530	100800	69134545	4895	4895	4895	4890	44
484	20230530	100700	68919170	4895	4900	4900	4895	233
485	20230530	100600	67778625	4905	4905	4905	4905	0
486	20230530	100500	67778625	4905	4905	4905	4905	0
487	20230530	100400	67778625	4905	4885	4905	4885	6
488	20230530	100300	67749215	4885	4885	4885	4885	0
489	20230530	100200	67749215	4885	4910	4910	4885	1154
490	20230530	100100	62099720	4910	4910	4910	4910	0
491	20230530	100000	62099720	4910	4910	4910	4910	0
492	20230530	095900	62099720	4910	4910	4910	4910	1
493	20230530	095800	62094810	4915	4915	4915	4915	0
494	20230530	095700	62094810	4915	4915	4915	4915	0
495	20230530	095600	62094810	4915	4910	4915	4910	3
496	20230530	095500	62080075	4910	4910	4910	4910	0
497	20230530	095400	62080075	4910	4910	4910	4910	1
498	20230530	095300	62075165	4915	4915	4915	4915	0
499	20230530	095200	62075165	4915	4915	4915	4915	0
500	20230530	095100	62075165	4915	4915	4915	4915	1
501	20230530	095000	62070250	4900	4900	4900	4900	1
502	20230530	094900	62065350	4890	4890	4890	4890	0
503	20230530	094800	62065350	4890	4895	4895	4890	21
504	20230530	094700	61962655	4890	4890	4890	4890	10
505	20230530	094600	61913755	4885	4930	4930	4885	2901
506	20230530	094500	47722745	4900	4900	4900	4900	0
507	20230530	094400	47722745	4900	4900	4900	4900	0
508	20230530	094300	47722745	4900	4900	4900	4900	208
509	20230530	094200	46703545	4900	4900	4900	4900	47
510	20230530	094100	46473245	4930	4930	4930	4930	443
511	20230530	094000	44289255	4930	4930	4930	4930	0
512	20230530	093900	44289255	4930	4930	4930	4930	0
513	20230530	093800	44289255	4930	4930	4930	4930	0
514	20230530	093700	44289255	4930	4900	4930	4900	9
515	20230530	093600	44245125	4900	4900	4900	4900	0
516	20230530	093500	44245125	4900	4900	4900	4900	11
517	20230530	093400	44191225	4900	4900	4900	4900	4
518	20230530	093300	44171625	4900	4900	4900	4900	1165
519	20230530	093200	38463125	4900	4900	4900	4900	0
520	20230530	093100	38463125	4900	4910	4910	4900	170
521	20230530	093000	37630090	4900	4900	4900	4900	0
522	20230530	092900	37630090	4900	4900	4900	4900	0
523	20230530	092800	37630090	4900	4905	4905	4900	304
524	20230530	092700	36140470	4935	4935	4935	4935	5
525	20230530	092600	36115795	4905	4905	4905	4905	11
526	20230530	092500	36061840	4905	4905	4905	4905	0
527	20230530	092400	36061840	4905	4905	4905	4905	5
528	20230530	092300	36037315	4905	4910	4910	4900	1204
529	20230530	092200	30133480	4910	4920	4920	4910	850
530	20230530	092100	25959025	4915	4915	4915	4915	3
531	20230530	092000	25944280	4920	4940	4940	4920	19
532	20230530	091900	25850750	4945	4945	4945	4945	7
533	20230530	091800	25816135	4940	4945	4945	4940	192
534	20230530	091700	24867645	4940	4945	4945	4940	11
535	20230530	091600	24813300	4945	4945	4945	4945	1
536	20230530	091500	24808355	4945	4945	4945	4945	80
537	20230530	091400	24412755	4945	4945	4945	4945	44
538	20230530	091300	24195175	4945	4925	4945	4910	589
539	20230530	091200	21300935	4920	4925	4925	4920	19
540	20230530	091100	21207365	4920	4920	4920	4920	1
541	20230530	091000	21202445	4920	4920	4920	4920	118
542	20230530	090900	20621885	4920	4915	4920	4910	247
543	20230530	090800	19407505	4910	4905	4910	4900	64
544	20230530	090700	19093485	4900	4895	4900	4895	40
545	20230530	090600	18897655	4880	4880	4880	4880	19
546	20230530	090500	18804935	4915	4920	4920	4915	11
547	20230530	090400	18750840	4920	4875	4920	4875	159
548	20230530	090300	17973400	4875	4920	4920	4875	445
549	20230530	090200	15799810	4920	4960	4960	4920	130
550	20230530	090100	15156940	4960	4980	5000	4960	1039
551	20230530	090000	9977840	4960	5020	5020	4960	1990