KissMeData/121440/min/candle-20230530.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230530	181100	304059460	5030	5030	5030	5030	796
3	20230530	181000	304059460	5030	5030	5030	5030	0
4	20230530	180900	304059460	5030	5030	5030	5030	0
5	20230530	180800	304059460	5030	5030	5030	5030	0
6	20230530	180700	304059460	5030	5030	5030	5030	0
7	20230530	180600	304059460	5030	5030	5030	5030	0
8	20230530	180500	304059460	5030	5030	5030	5030	0
9	20230530	180400	304059460	5030	5030	5030	5030	0
10	20230530	180300	304059460	5030	5030	5030	5030	0
11	20230530	180200	304059460	5030	5030	5030	5030	0
12	20230530	180100	304059460	5030	5030	5030	5030	0
13	20230530	180000	304059460	5030	5030	5030	5030	0
14	20230530	175900	304059460	5030	5030	5030	5030	0
15	20230530	175800	304059460	5030	5030	5030	5030	0
16	20230530	175700	304059460	5030	5030	5030	5030	0
17	20230530	175600	304059460	5030	5030	5030	5030	0
18	20230530	175500	304059460	5030	5030	5030	5030	0
19	20230530	175400	304059460	5030	5030	5030	5030	0
20	20230530	175300	304059460	5030	5030	5030	5030	0
21	20230530	175200	304059460	5030	5030	5030	5030	0
22	20230530	175100	304059460	5030	5030	5030	5030	0
23	20230530	175000	304059460	5030	5030	5030	5030	0
24	20230530	174900	304059460	5030	5030	5030	5030	0
25	20230530	174800	304059460	5030	5030	5030	5030	0
26	20230530	174700	304059460	5030	5030	5030	5030	0
27	20230530	174600	304059460	5030	5030	5030	5030	0
28	20230530	174500	304059460	5030	5030	5030	5030	0
29	20230530	174400	304059460	5030	5030	5030	5030	0
30	20230530	174300	304059460	5030	5030	5030	5030	0
31	20230530	174200	304059460	5030	5030	5030	5030	0
32	20230530	174100	304059460	5030	5030	5030	5030	796
33	20230530	174000	304059460	5030	5030	5030	5030	0
34	20230530	173900	304059460	5030	5030	5030	5030	0
35	20230530	173800	304059460	5030	5030	5030	5030	0
36	20230530	173700	304059460	5030	5030	5030	5030	0
37	20230530	173600	304059460	5030	5030	5030	5030	0
38	20230530	173500	304059460	5030	5030	5030	5030	0
39	20230530	173400	304059460	5030	5030	5030	5030	0
40	20230530	173300	304059460	5030	5030	5030	5030	0
41	20230530	173200	304059460	5030	5030	5030	5030	0
42	20230530	173100	304059460	5030	5030	5030	5030	0
43	20230530	173000	304059460	5030	5030	5030	5030	0
44	20230530	172900	304059460	5030	5030	5030	5030	0
45	20230530	172800	304059460	5030	5030	5030	5030	0
46	20230530	172700	304059460	5030	5030	5030	5030	0
47	20230530	172600	304059460	5030	5030	5030	5030	0
48	20230530	172500	304059460	5030	5030	5030	5030	0
49	20230530	172400	304059460	5030	5030	5030	5030	0
50	20230530	172300	304059460	5030	5030	5030	5030	0
51	20230530	172200	304059460	5030	5030	5030	5030	0
52	20230530	172100	304059460	5030	5030	5030	5030	0
53	20230530	172000	304059460	5030	5030	5030	5030	0
54	20230530	171900	304059460	5030	5030	5030	5030	0
55	20230530	171800	304059460	5030	5030	5030	5030	0
56	20230530	171700	304059460	5030	5030	5030	5030	0
57	20230530	171600	304059460	5030	5030	5030	5030	0
58	20230530	171500	304059460	5030	5030	5030	5030	0
59	20230530	171400	304059460	5030	5030	5030	5030	0
60	20230530	171300	304059460	5030	5030	5030	5030	0
61	20230530	171200	304059460	5030	5030	5030	5030	0
62	20230530	171100	304059460	5030	5030	5030	5030	796
63	20230530	171000	304059460	5030	5030	5030	5030	0
64	20230530	170900	304059460	5030	5030	5030	5030	0
65	20230530	170800	304059460	5030	5030	5030	5030	0
66	20230530	170700	304059460	5030	5030	5030	5030	0
67	20230530	170600	304059460	5030	5030	5030	5030	0
68	20230530	170500	304059460	5030	5030	5030	5030	0
69	20230530	170400	304059460	5030	5030	5030	5030	0
70	20230530	170300	304059460	5030	5030	5030	5030	0
71	20230530	170200	304059460	5030	5030	5030	5030	0
72	20230530	170100	304059460	5030	5030	5030	5030	0
73	20230530	170000	304059460	5030	5030	5030	5030	0
74	20230530	165900	304059460	5030	5030	5030	5030	0
75	20230530	165800	304059460	5030	5030	5030	5030	0
76	20230530	165700	304059460	5030	5030	5030	5030	0
77	20230530	165600	304059460	5030	5030	5030	5030	0
78	20230530	165500	304059460	5030	5030	5030	5030	0
79	20230530	165400	304059460	5030	5030	5030	5030	0
80	20230530	165300	304059460	5030	5030	5030	5030	0
81	20230530	165200	304059460	5030	5030	5030	5030	0
82	20230530	165100	304059460	5030	5030	5030	5030	0
83	20230530	165000	304059460	5030	5030	5030	5030	0
84	20230530	164900	304059460	5030	5030	5030	5030	0
85	20230530	164800	304059460	5030	5030	5030	5030	0
86	20230530	164700	304059460	5030	5030	5030	5030	0
87	20230530	164600	304059460	5030	5030	5030	5030	0
88	20230530	164500	304059460	5030	5030	5030	5030	0
89	20230530	164400	304059460	5030	5030	5030	5030	0
90	20230530	164300	304059460	5030	5030	5030	5030	0
91	20230530	164200	304059460	5030	5030	5030	5030	0
92	20230530	164100	304059460	5030	5030	5030	5030	796
93	20230530	164000	304059460	5030	5030	5030	5030	0
94	20230530	163900	304059460	5030	5030	5030	5030	0
95	20230530	163800	304059460	5030	5030	5030	5030	0
96	20230530	163700	304059460	5030	5030	5030	5030	0
97	20230530	163600	304059460	5030	5030	5030	5030	0
98	20230530	163500	304059460	5030	5030	5030	5030	0
99	20230530	163400	304059460	5030	5030	5030	5030	0
100	20230530	163300	304059460	5030	5030	5030	5030	0
101	20230530	163200	304059460	5030	5030	5030	5030	0
102	20230530	163100	304059460	5030	5030	5030	5030	0
103	20230530	163000	304059460	5030	5030	5030	5030	0
104	20230530	162900	304059460	5030	5030	5030	5030	0
105	20230530	162800	304059460	5030	5030	5030	5030	0
106	20230530	162700	304059460	5030	5030	5030	5030	0
107	20230530	162600	304059460	5030	5030	5030	5030	0
108	20230530	162500	304059460	5030	5030	5030	5030	0
109	20230530	162400	304059460	5030	5030	5030	5030	0
110	20230530	162300	304059460	5030	5030	5030	5030	0
111	20230530	162200	304059460	5030	5030	5030	5030	0
112	20230530	162100	304059460	5030	5030	5030	5030	0
113	20230530	162000	304059460	5030	5030	5030	5030	0
114	20230530	161900	304059460	5030	5030	5030	5030	0
115	20230530	161800	304059460	5030	5030	5030	5030	0
116	20230530	161700	304059460	5030	5030	5030	5030	0
117	20230530	161600	304059460	5030	5030	5030	5030	0
118	20230530	161500	304059460	5030	5030	5030	5030	0
119	20230530	161400	304059460	5030	5030	5030	5030	0
120	20230530	161300	304059460	5030	5030	5030	5030	0
121	20230530	161200	304059460	5030	5030	5030	5030	0
122	20230530	161100	304059460	5030	5030	5030	5030	796
123	20230530	161000	304059460	5030	5030	5030	5030	0
124	20230530	160900	304059460	5030	5030	5030	5030	0
125	20230530	160800	304059460	5030	5030	5030	5030	0
126	20230530	160700	304059460	5030	5030	5030	5030	0
127	20230530	160600	304059460	5030	5030	5030	5030	0
128	20230530	160500	304059460	5030	5030	5030	5030	0
129	20230530	160400	304059460	5030	5030	5030	5030	0
130	20230530	160300	304059460	5030	5030	5030	5030	0
131	20230530	160200	304059460	5030	5030	5030	5030	0
132	20230530	160100	304059460	5030	5030	5030	5030	0
133	20230530	160000	304059460	5030	5030	5030	5030	0
134	20230530	155900	304059460	5030	5030	5030	5030	0
135	20230530	155800	304059460	5030	5030	5030	5030	0
136	20230530	155700	304059460	5030	5030	5030	5030	0
137	20230530	155600	304059460	5030	5030	5030	5030	0
138	20230530	155500	304059460	5030	5030	5030	5030	0
139	20230530	155400	304059460	5030	5030	5030	5030	0
140	20230530	155300	304059460	5030	5030	5030	5030	0
141	20230530	155200	304059460	5030	5030	5030	5030	0
142	20230530	155100	304059460	5030	5030	5030	5030	0
143	20230530	155000	304059460	5030	5030	5030	5030	0
144	20230530	154900	304059460	5030	5030	5030	5030	0
145	20230530	154800	304059460	5030	5030	5030	5030	0
146	20230530	154700	304059460	5030	5030	5030	5030	0
147	20230530	154600	304059460	5030	5030	5030	5030	0
148	20230530	154500	304059460	5030	5030	5030	5030	0
149	20230530	154400	304059460	5030	5030	5030	5030	0
150	20230530	154300	304059460	5030	5030	5030	5030	0
151	20230530	154200	304059460	5030	5030	5030	5030	0
152	20230530	154100	304059460	5030	5030	5030	5030	796
153	20230530	154000	304059460	5030	5030	5030	5030	0
154	20230530	153900	304059460	5030	5030	5030	5030	0
155	20230530	153800	304059460	5030	5030	5030	5030	0
156	20230530	153700	304059460	5030	5030	5030	5030	0
157	20230530	153600	304059460	5030	5030	5030	5030	0
158	20230530	153500	304059460	5030	5030	5030	5030	0
159	20230530	153400	304059460	5030	5030	5030	5030	0
160	20230530	153300	304059460	5030	5030	5030	5030	0
161	20230530	153200	304059460	5030	5030	5030	5030	0
162	20230530	153100	304059460	5030	5030	5030	5030	0
163	20230530	153000	304059460	5030	5030	5030	5030	796
164	20230530	152900	300055580	5010	5010	5010	5010	0
165	20230530	152800	300055580	5010	5010	5010	5010	0
166	20230530	152700	300055580	5010	5010	5010	5010	0
167	20230530	152600	300055580	5010	5010	5010	5010	0
168	20230530	152500	300055580	5010	5010	5010	5010	0
169	20230530	152400	300055580	5010	5010	5010	5010	0
170	20230530	152300	300055580	5010	5010	5010	5010	0
171	20230530	152200	300055580	5010	5010	5010	5010	0
172	20230530	152100	300055580	5010	5010	5010	5010	0
173	20230530	152000	300055580	5010	5010	5010	5010	0
174	20230530	151900	300055580	5010	5010	5010	5010	105
175	20230530	151800	299529530	5010	5010	5010	5010	0
176	20230530	151700	299529530	5010	5010	5010	5010	0
177	20230530	151600	299529530	5010	5010	5010	5010	10
178	20230530	151500	299479430	5010	5010	5010	5010	0
179	20230530	151400	299479430	5010	5010	5010	5010	1
180	20230530	151300	299474420	5000	5000	5000	5000	0
181	20230530	151200	299474420	5000	5000	5000	5000	121
182	20230530	151100	298869420	4995	4995	4995	4995	2
183	20230530	151000	298859430	5000	5000	5000	5000	0
184	20230530	150900	298859430	5000	5000	5000	5000	141
185	20230530	150800	298154430	5000	5000	5000	5000	0
186	20230530	150700	298154430	5000	5000	5000	5000	0
187	20230530	150600	298154430	5000	5000	5000	5000	0
188	20230530	150500	298154430	5000	5000	5000	5000	0
189	20230530	150400	298154430	5000	5000	5000	5000	0
190	20230530	150300	298154430	5000	5000	5000	5000	0
191	20230530	150200	298154430	5000	5000	5000	5000	0
192	20230530	150100	298154430	5000	5000	5000	5000	0
193	20230530	150000	298154430	5000	5000	5000	5000	12
194	20230530	145900	298094430	4995	4995	4995	4995	0
195	20230530	145800	298094430	4995	4995	4995	4995	1
196	20230530	145700	298089435	4995	4995	4995	4995	0
197	20230530	145600	298089435	4995	5000	5000	4995	330
198	20230530	145500	296440950	5000	5000	5000	5000	0
199	20230530	145400	296440950	5000	5000	5000	5000	0
200	20230530	145300	296440950	5000	5000	5000	5000	0
201	20230530	145200	296440950	5000	5000	5000	5000	25
202	20230530	145100	296315950	4995	4995	4995	4995	0
203	20230530	145000	296315950	4995	4995	4995	4995	0
204	20230530	144900	296315950	4995	4995	4995	4995	0
205	20230530	144800	296315950	4995	4995	4995	4995	0
206	20230530	144700	296315950	4995	4995	4995	4995	0
207	20230530	144600	296315950	4995	4995	4995	4995	0
208	20230530	144500	296315950	4995	4995	4995	4995	0
209	20230530	144400	296315950	4995	4995	4995	4995	296
210	20230530	144300	294837430	4995	5000	5000	4995	19
211	20230530	144200	294742510	5010	5010	5010	5010	0
212	20230530	144100	294742510	5010	5010	5010	5010	0
213	20230530	144000	294742510	5010	5010	5010	5010	0
214	20230530	143900	294742510	5010	5010	5010	5010	637
215	20230530	143800	291551140	5020	5020	5020	5020	0
216	20230530	143700	291551140	5020	5020	5020	5020	0
217	20230530	143600	291551140	5020	5020	5020	5020	0
218	20230530	143500	291551140	5020	5020	5020	5020	101
219	20230530	143400	291044120	5020	5020	5020	5020	0
220	20230530	143300	291044120	5020	5020	5020	5020	50
221	20230530	143200	290793120	5020	5020	5020	5020	0
222	20230530	143100	290793120	5020	5020	5020	5020	5
223	20230530	143000	290768020	5030	5030	5030	5030	150
224	20230530	142900	290013520	5030	5030	5030	5030	150
225	20230530	142800	289259020	5030	5020	5030	5020	2
226	20230530	142700	289248970	5030	5030	5030	5030	150
227	20230530	142600	288494470	5030	5030	5030	5030	450
228	20230530	142500	286230970	5030	5020	5030	5020	698
229	20230530	142400	282724000	5020	5020	5020	5020	150
230	20230530	142300	281971000	5010	5010	5010	5010	0
231	20230530	142200	281971000	5010	5010	5010	5010	0
232	20230530	142100	281971000	5010	5010	5010	5010	310
233	20230530	142000	280417900	5020	5020	5020	5020	300
234	20230530	141900	278911900	5020	5020	5020	5020	150
235	20230530	141800	278158900	5020	5020	5020	5020	350
236	20230530	141700	276401900	5020	5020	5020	5020	1103
237	20230530	141600	270864840	5020	5020	5020	5020	100
238	20230530	141500	270362840	5020	5020	5020	5020	1001
239	20230530	141400	265337820	5020	5020	5020	5020	1118
240	20230530	141300	259725460	5020	5020	5020	5020	1
241	20230530	141200	259720440	5010	5010	5010	5010	0
242	20230530	141100	259720440	5010	5010	5010	5010	0
243	20230530	141000	259720440	5010	5010	5010	5010	0
244	20230530	140900	259720440	5010	5010	5010	5010	393
245	20230530	140800	257751510	5000	5000	5000	5000	0
246	20230530	140700	257751510	5000	5000	5000	5000	0
247	20230530	140600	257751510	5000	5010	5010	5000	55
248	20230530	140500	257476490	5000	5000	5000	5000	0
249	20230530	140400	257476490	5000	5000	5000	5000	0
250	20230530	140300	257476490	5000	5000	5000	5000	0
251	20230530	140200	257476490	5000	5000	5000	5000	150
252	20230530	140100	256726490	5000	5000	5000	5000	150
253	20230530	140000	255976490	5000	5000	5000	5000	150
254	20230530	135900	255226490	5000	5000	5000	5000	791
255	20230530	135800	251271490	5000	5000	5000	5000	6
256	20230530	135700	251241490	5000	5000	5000	5000	201
257	20230530	135600	250236490	5020	5020	5020	5020	151
258	20230530	135500	249478470	5000	5000	5000	5000	912
259	20230530	135400	244918470	5000	5000	5000	5000	250
260	20230530	135300	243668470	5000	5000	5000	5000	300
261	20230530	135200	242168470	5000	5000	5000	5000	150
262	20230530	135100	241418470	5000	5000	5000	5000	150
263	20230530	135000	240668470	5000	5000	5000	5000	300
264	20230530	134900	239168470	5000	5000	5000	5000	150
265	20230530	134800	238418470	5000	5000	5000	5000	170
266	20230530	134700	237568470	5000	5000	5000	5000	300
267	20230530	134600	236068470	5000	5000	5000	5000	150
268	20230530	134500	235318470	5000	5000	5000	5000	160
269	20230530	134400	234518470	5000	5000	5000	5000	300
270	20230530	134300	233018470	5000	5000	5000	5000	172
271	20230530	134200	232158470	5000	5000	5000	5000	300
272	20230530	134100	230658470	5000	5000	5000	5000	1640
273	20230530	134000	222458470	5000	5000	5000	5000	70
274	20230530	133900	222108470	4995	4995	4995	4995	1700
275	20230530	133800	213616970	4995	4995	4995	4995	0
276	20230530	133700	213616970	4995	4995	4995	4995	0
277	20230530	133600	213616970	4995	4995	4995	4995	0
278	20230530	133500	213616970	4995	4995	4995	4995	0
279	20230530	133400	213616970	4995	4995	4995	4995	0
280	20230530	133300	213616970	4995	4995	4995	4995	0
281	20230530	133200	213616970	4995	4995	4995	4995	0
282	20230530	133100	213616970	4995	4995	4995	4995	0
283	20230530	133000	213616970	4995	5010	5010	4995	3200
284	20230530	132900	197622620	5030	5020	5030	5020	150
285	20230530	132800	196868370	5030	5030	5030	5030	300
286	20230530	132700	195359370	5030	5030	5030	5030	345
287	20230530	132600	193624020	5030	5020	5030	5020	501
288	20230530	132500	191108990	5020	5020	5020	5020	208
289	20230530	132400	190064830	5010	5010	5010	5010	1
290	20230530	132300	190059820	5010	5010	5010	5010	275
291	20230530	132200	188682070	5000	5010	5010	5000	219
292	20230530	132100	187585380	5010	5010	5010	5010	250
293	20230530	132000	186332880	5010	5010	5010	5010	152
294	20230530	131900	185571360	5010	5010	5010	5010	300
295	20230530	131800	184068360	5010	5010	5010	5010	150
296	20230530	131700	183316860	5010	5020	5020	5010	866
297	20230530	131600	178976580	5020	5020	5020	5020	288
298	20230530	131500	177530820	5020	5020	5020	5020	150
299	20230530	131400	176777820	5020	5020	5020	5020	150
300	20230530	131300	176024820	5020	5020	5020	5020	300
301	20230530	131200	174518820	5020	5030	5030	5020	262
302	20230530	131100	173202080	5030	5030	5030	5030	150
303	20230530	131000	172447580	5030	5030	5030	5030	300
304	20230530	130900	170938580	5030	5030	5030	5030	150
305	20230530	130800	170184080	5030	5030	5030	5030	171
306	20230530	130700	169323950	5030	5030	5030	5030	300
307	20230530	130600	167814950	5030	5020	5030	5020	132
308	20230530	130500	167152300	5020	5020	5020	5020	150
309	20230530	130400	166399300	5020	5020	5020	5020	300
310	20230530	130300	164893300	5020	5020	5020	5020	179
311	20230530	130200	163994720	5030	5030	5030	5030	151
312	20230530	130100	163235190	5020	5020	5020	5020	271
313	20230530	130000	161874770	5020	5020	5020	5020	150
314	20230530	125900	161121770	5020	5020	5020	5020	150
315	20230530	125800	160368770	5020	5020	5020	5020	300
316	20230530	125700	158862770	5020	5020	5020	5020	150
317	20230530	125600	158109770	5020	5020	5020	5020	150
318	20230530	125500	157356770	5020	5020	5020	5020	300
319	20230530	125400	155850770	5020	5020	5020	5020	150
320	20230530	125300	155097770	5020	5020	5020	5020	150
321	20230530	125200	154344770	5020	5020	5020	5020	300
322	20230530	125100	152838770	5020	5020	5020	5020	150
323	20230530	125000	152085770	5020	5020	5020	5020	151
324	20230530	124900	151327750	5020	5010	5020	5010	450
325	20230530	124800	149068770	5020	5020	5020	5020	300
326	20230530	124700	147562770	5020	5020	5020	5020	450
327	20230530	124600	145303770	5020	5020	5020	5000	4
328	20230530	124500	145283710	4995	5020	5020	4995	1986
329	20230530	124400	135314015	4995	4995	4995	4995	0
330	20230530	124300	135314015	4995	4995	4995	4995	0
331	20230530	124200	135314015	4995	4995	4995	4995	0
332	20230530	124100	135314015	4995	4995	4995	4995	1
333	20230530	124000	135309020	5020	5020	5020	5020	1
334	20230530	123900	135304000	4995	4995	4995	4995	0
335	20230530	123800	135304000	4995	5020	5020	4995	9
336	20230530	123700	135258845	5020	5020	5020	5020	292
337	20230530	123600	133793005	5020	4995	5020	4995	451
338	20230530	123500	131529035	4995	4995	4995	4995	0
339	20230530	123400	131529035	4995	4995	4995	4995	0
340	20230530	123300	131529035	4995	5020	5020	4995	293
341	20230530	123200	130058200	5020	5020	5020	5010	509
342	20230530	123100	127503100	5020	5020	5030	5020	939
343	20230530	123000	122789310	5010	5010	5010	5010	265
344	20230530	122900	121461660	4990	4990	4990	4990	0
345	20230530	122800	121461660	4990	4990	4990	4990	0
346	20230530	122700	121461660	4990	5010	5010	4990	2
347	20230530	122600	121451660	4990	4990	4990	4990	1
348	20230530	122500	121446670	5010	5010	5010	4990	3
349	20230530	122400	121431660	4990	5010	5010	4990	151
350	20230530	122300	120675170	5010	5010	5010	5010	400
351	20230530	122200	118671170	4995	5000	5010	4995	1302
352	20230530	122100	112156615	5000	5000	5000	5000	1254
353	20230530	122000	105886615	4995	4995	4995	4995	110
354	20230530	121900	105337165	4995	4995	4995	4995	0
355	20230530	121800	105337165	4995	4995	4995	4995	0
356	20230530	121700	105337165	4995	4995	4995	4995	839
357	20230530	121600	101146360	4995	4995	4995	4995	2
358	20230530	121500	101136370	4990	4990	4990	4990	0
359	20230530	121400	101136370	4990	4990	4990	4990	0
360	20230530	121300	101136370	4990	4990	4990	4990	182
361	20230530	121200	100228190	4990	4990	4990	4990	0
362	20230530	121100	100228190	4990	4990	4990	4990	0
363	20230530	121000	100228190	4990	4990	4990	4990	0
364	20230530	120900	100228190	4990	4990	4990	4990	46
365	20230530	120800	99998650	4990	4990	4990	4990	150
366	20230530	120700	99250150	4990	4990	4990	4990	915
367	20230530	120600	94684300	4990	4990	4990	4990	0
368	20230530	120500	94684300	4990	4990	4990	4990	0
369	20230530	120400	94684300	4990	4990	4990	4990	0
370	20230530	120300	94684300	4990	4990	4990	4990	136
371	20230530	120200	94005660	4990	4990	4990	4990	351
372	20230530	120100	92254170	4990	4990	4990	4990	100
373	20230530	120000	91755170	4990	4990	4990	4990	151
374	20230530	115900	91001680	4990	4990	4990	4990	3
375	20230530	115800	90986710	4990	4990	4990	4990	27
376	20230530	115700	90851980	4995	4995	4995	4995	0
377	20230530	115600	90851980	4995	4995	4995	4995	0
378	20230530	115500	90851980	4995	4995	4995	4995	2
379	20230530	115400	90841990	4995	4995	4995	4995	0
380	20230530	115300	90841990	4995	4995	4995	4995	0
381	20230530	115200	90841990	4995	4995	4995	4995	0
382	20230530	115100	90841990	4995	4995	4995	4995	10
383	20230530	115000	90792040	4980	4980	4980	4980	135
384	20230530	114900	90119740	4980	4980	4980	4980	65
385	20230530	114800	89796040	4995	4995	4995	4995	0
386	20230530	114700	89796040	4995	4995	4995	4995	0
387	20230530	114600	89796040	4995	4995	4995	4995	0
388	20230530	114500	89796040	4995	4995	4995	4995	0
389	20230530	114400	89796040	4995	4995	4995	4995	0
390	20230530	114300	89796040	4995	4995	4995	4995	130
391	20230530	114200	89146690	4990	4990	4990	4990	0
392	20230530	114100	89146690	4990	4995	4995	4990	210
393	20230530	114000	88098740	4990	4990	4990	4990	0
394	20230530	113900	88098740	4990	4985	4990	4985	3394
395	20230530	113800	71175600	4990	4990	4990	4990	0
396	20230530	113700	71175600	4990	4990	4990	4990	50
397	20230530	113600	70926100	4990	4990	4990	4990	20
398	20230530	113500	70826300	4990	4990	4990	4990	61
399	20230530	113400	70521910	4990	4990	4990	4990	2
400	20230530	113300	70511930	4990	4990	4990	4990	0
401	20230530	113200	70511930	4990	4990	4990	4990	0
402	20230530	113100	70511930	4990	4990	4990	4990	5
403	20230530	113000	70486980	4990	4990	4990	4990	0
404	20230530	112900	70486980	4990	4990	4990	4990	0
405	20230530	112800	70486980	4990	4990	4990	4990	0
406	20230530	112700	70486980	4990	4990	4990	4990	0
407	20230530	112600	70486980	4990	4990	4990	4990	0
408	20230530	112500	70486980	4990	4985	4990	4985	23
409	20230530	112400	70372310	4990	4990	4990	4990	0
410	20230530	112300	70372310	4990	4990	4990	4990	0
411	20230530	112200	70372310	4990	4990	4990	4990	10
412	20230530	112100	70322410	4990	4990	4990	4990	10
413	20230530	112000	70272510	4990	4990	4990	4990	0
414	20230530	111900	70272510	4990	4990	4990	4990	11
415	20230530	111800	70217620	4990	4990	4990	4990	0
416	20230530	111700	70217620	4990	4990	4990	4990	0
417	20230530	111600	70217620	4990	4990	4990	4990	166
418	20230530	111500	69389280	4990	4990	4990	4990	0
419	20230530	111400	69389280	4990	4990	4990	4990	0
420	20230530	111300	69389280	4990	4990	4990	4990	0
421	20230530	111200	69389280	4990	4990	4990	4990	0
422	20230530	111100	69389280	4990	4990	4990	4990	0
423	20230530	111000	69389280	4990	4990	4990	4990	0
424	20230530	110900	69389280	4990	4990	4990	4990	0
425	20230530	110800	69389280	4990	4990	4990	4990	0
426	20230530	110700	69389280	4990	4990	4990	4990	1
427	20230530	110600	69384290	4985	4985	4985	4985	100
428	20230530	110500	68885790	4990	4990	4990	4990	0
429	20230530	110400	68885790	4990	4990	4990	4990	0
430	20230530	110300	68885790	4990	4990	4990	4990	0
431	20230530	110200	68885790	4990	4990	4990	4990	0
432	20230530	110100	68885790	4990	4990	4990	4990	0
433	20230530	110000	68885790	4990	4990	4990	4990	1
434	20230530	105900	68880800	4985	4985	4985	4985	0
435	20230530	105800	68880800	4985	4985	4985	4985	0
436	20230530	105700	68880800	4985	4985	4985	4985	0
437	20230530	105600	68880800	4985	4985	4985	4985	35
438	20230530	105500	68706325	4985	4985	4985	4985	0
439	20230530	105400	68706325	4985	4985	4985	4985	0
440	20230530	105300	68706325	4985	4985	4985	4985	0
441	20230530	105200	68706325	4985	4985	4985	4985	100
442	20230530	105100	68207825	4990	4990	4990	4990	0
443	20230530	105000	68207825	4990	4990	4990	4990	400
444	20230530	104900	66211825	4980	4980	4980	4980	0
445	20230530	104800	66211825	4980	4980	4980	4980	0
446	20230530	104700	66211825	4980	4980	4980	4980	0
447	20230530	104600	66211825	4980	4980	4980	4980	0
448	20230530	104500	66211825	4980	4980	4980	4980	0
449	20230530	104400	66211825	4980	4980	4980	4980	0
450	20230530	104300	66211825	4980	4980	4980	4980	43
451	20230530	104200	65997685	4990	4990	4990	4990	0
452	20230530	104100	65997685	4990	4990	4990	4990	21
453	20230530	104000	65892895	4990	4990	4990	4990	0
454	20230530	103900	65892895	4990	4990	4990	4990	0
455	20230530	103800	65892895	4990	4990	4990	4990	0
456	20230530	103700	65892895	4990	4990	4990	4990	0
457	20230530	103600	65892895	4990	4990	4990	4990	30
458	20230530	103500	65743195	4990	4990	4990	4990	2
459	20230530	103400	65733215	4975	4975	4975	4975	0
460	20230530	103300	65733215	4975	4975	4975	4975	0
461	20230530	103200	65733215	4975	4975	4975	4975	1
462	20230530	103100	65728240	4975	4975	4975	4975	0
463	20230530	103000	65728240	4975	4975	4975	4975	0
464	20230530	102900	65728240	4975	4975	4975	4975	0
465	20230530	102800	65728240	4975	4975	4975	4975	0
466	20230530	102700	65728240	4975	4975	4975	4975	0
467	20230530	102600	65728240	4975	4975	4975	4975	0
468	20230530	102500	65728240	4975	4975	4975	4975	0
469	20230530	102400	65728240	4975	4975	4975	4975	399
470	20230530	102300	63743215	4975	4975	4975	4975	0
471	20230530	102200	63743215	4975	4975	4975	4975	402
472	20230530	102100	61743265	4975	4975	4975	4975	0
473	20230530	102000	61743265	4975	4975	4975	4975	0
474	20230530	101900	61743265	4975	4975	4975	4975	0
475	20230530	101800	61743265	4975	4975	4975	4975	0
476	20230530	101700	61743265	4975	4975	4975	4975	0
477	20230530	101600	61743265	4975	4975	4975	4975	0
478	20230530	101500	61743265	4975	4970	4975	4970	138
479	20230530	101400	61057395	4965	4965	4965	4965	24
480	20230530	101300	60938235	4965	4965	4965	4965	0
481	20230530	101200	60938235	4965	4965	4965	4965	0
482	20230530	101100	60938235	4965	4965	4965	4965	0
483	20230530	101000	60938235	4965	4965	4965	4965	0
484	20230530	100900	60938235	4965	4970	4970	4965	12
485	20230530	100800	60878605	4970	4970	4970	4970	0
486	20230530	100700	60878605	4970	4970	4970	4970	6
487	20230530	100600	60848785	4965	4965	4965	4965	0
488	20230530	100500	60848785	4965	4965	4965	4965	0
489	20230530	100400	60848785	4965	4965	4965	4965	26
490	20230530	100300	60719695	4975	4975	4975	4975	0
491	20230530	100200	60719695	4975	4975	4975	4975	0
492	20230530	100100	60719695	4975	4975	4975	4975	100
493	20230530	100000	60222195	4980	4980	4980	4980	7
494	20230530	095900	60187335	4980	4965	4980	4965	112
495	20230530	095800	59631180	4960	4960	4960	4960	102
496	20230530	095700	59125260	4965	4965	4965	4965	0
497	20230530	095600	59125260	4965	4965	4965	4965	5
498	20230530	095500	59100435	4965	4965	4965	4965	0
499	20230530	095400	59100435	4965	4965	4965	4965	11
500	20230530	095300	59045820	4965	4965	4965	4965	0
501	20230530	095200	59045820	4965	4965	4965	4965	0
502	20230530	095100	59045820	4965	4965	4965	4965	0
503	20230530	095000	59045820	4965	4970	4970	4965	3800
504	20230530	094900	40173930	4970	4965	4970	4965	121
505	20230530	094800	39573060	4965	4970	4970	4965	1200
506	20230530	094700	33612525	4970	4970	4970	4970	0
507	20230530	094600	33612525	4970	4970	4970	4970	0
508	20230530	094500	33612525	4970	4970	4970	4970	0
509	20230530	094400	33612525	4970	4975	4975	4970	2000
510	20230530	094300	23668115	4975	4975	4975	4975	0
511	20230530	094200	23668115	4975	4975	4975	4975	0
512	20230530	094100	23668115	4975	4975	4975	4975	301
513	20230530	094000	22170640	4990	4990	4990	4990	0
514	20230530	093900	22170640	4990	4990	4990	4990	5
515	20230530	093800	22145690	4990	4990	4990	4990	1
516	20230530	093700	22140700	4990	4975	4990	4975	36
517	20230530	093600	21961555	4990	4990	4990	4990	1
518	20230530	093500	21956565	4985	4975	4985	4975	3
519	20230530	093400	21941620	4985	4980	4985	4980	41
520	20230530	093300	21737435	4985	4985	4985	4985	31
521	20230530	093200	21582900	4980	4980	4980	4980	100
522	20230530	093100	21084900	4980	4980	4980	4980	0
523	20230530	093000	21084900	4980	4980	4980	4980	500
524	20230530	092900	18594900	4980	4980	5000	4980	6
525	20230530	092800	18564975	4980	4980	4980	4980	0
526	20230530	092700	18564975	4980	4980	4980	4980	3
527	20230530	092600	18550035	4990	4990	4990	4990	10
528	20230530	092500	18500135	4995	4995	4995	4995	0
529	20230530	092400	18500135	4995	4995	4995	4995	0
530	20230530	092300	18500135	4995	4990	5000	4990	42
531	20230530	092200	18290275	4980	4980	4980	4980	1
532	20230530	092100	18285295	4985	4985	4985	4985	910
533	20230530	092000	13748945	4985	4985	4985	4985	100
534	20230530	091900	13250445	4975	4975	4975	4975	0
535	20230530	091800	13250445	4975	4975	4975	4975	0
536	20230530	091700	13250445	4975	4975	4975	4975	328
537	20230530	091600	11618645	4980	4980	4980	4980	10
538	20230530	091500	11568845	4985	4970	4985	4970	10
539	20230530	091400	11519130	4985	4985	4985	4985	0
540	20230530	091300	11519130	4985	4985	4985	4985	0
541	20230530	091200	11519130	4985	4985	4985	4985	0
542	20230530	091100	11519130	4985	4985	4985	4985	4
543	20230530	091000	11499190	4970	4970	4970	4970	0
544	20230530	090900	11499190	4970	4970	4990	4970	13
545	20230530	090800	11434540	4970	4970	4970	4970	1
546	20230530	090700	11429570	4985	4985	4985	4985	1000
547	20230530	090600	6444570	4965	4965	4965	4965	0
548	20230530	090500	6444570	4965	4965	4965	4965	0
549	20230530	090400	6444570	4965	4965	4965	4965	400
550	20230530	090300	4458570	4965	4965	4965	4965	0
551	20230530	090200	4458570	4965	4965	4965	4965	177
552	20230530	090100	3579765	4965	4965	4965	4965	21
553	20230530	090000	3475500	4965	4965	4965	4965	700