KissMeData/122450/min/candle-20230530.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230530	212000	138328695	4995	4995	4995	4995	860
3	20230530	211900	138328695	4995	4995	4995	4995	0
4	20230530	211800	138328695	4995	4995	4995	4995	0
5	20230530	211700	138328695	4995	4995	4995	4995	0
6	20230530	211600	138328695	4995	4995	4995	4995	0
7	20230530	211500	138328695	4995	4995	4995	4995	0
8	20230530	211400	138328695	4995	4995	4995	4995	0
9	20230530	211300	138328695	4995	4995	4995	4995	0
10	20230530	211200	138328695	4995	4995	4995	4995	0
11	20230530	211100	138328695	4995	4995	4995	4995	0
12	20230530	211000	138328695	4995	4995	4995	4995	0
13	20230530	210900	138328695	4995	4995	4995	4995	0
14	20230530	210800	138328695	4995	4995	4995	4995	0
15	20230530	210700	138328695	4995	4995	4995	4995	0
16	20230530	210600	138328695	4995	4995	4995	4995	0
17	20230530	210500	138328695	4995	4995	4995	4995	0
18	20230530	210400	138328695	4995	4995	4995	4995	0
19	20230530	210300	138328695	4995	4995	4995	4995	0
20	20230530	210200	138328695	4995	4995	4995	4995	0
21	20230530	210100	138328695	4995	4995	4995	4995	0
22	20230530	210000	138328695	4995	4995	4995	4995	0
23	20230530	205900	138328695	4995	4995	4995	4995	0
24	20230530	205800	138328695	4995	4995	4995	4995	0
25	20230530	205700	138328695	4995	4995	4995	4995	0
26	20230530	205600	138328695	4995	4995	4995	4995	0
27	20230530	205500	138328695	4995	4995	4995	4995	0
28	20230530	205400	138328695	4995	4995	4995	4995	0
29	20230530	205300	138328695	4995	4995	4995	4995	0
30	20230530	205200	138328695	4995	4995	4995	4995	0
31	20230530	205100	138328695	4995	4995	4995	4995	0
32	20230530	205000	138328695	4995	4995	4995	4995	860
33	20230530	204900	138328695	4995	4995	4995	4995	0
34	20230530	204800	138328695	4995	4995	4995	4995	0
35	20230530	204700	138328695	4995	4995	4995	4995	0
36	20230530	204600	138328695	4995	4995	4995	4995	0
37	20230530	204500	138328695	4995	4995	4995	4995	0
38	20230530	204400	138328695	4995	4995	4995	4995	0
39	20230530	204300	138328695	4995	4995	4995	4995	0
40	20230530	204200	138328695	4995	4995	4995	4995	0
41	20230530	204100	138328695	4995	4995	4995	4995	0
42	20230530	204000	138328695	4995	4995	4995	4995	0
43	20230530	203900	138328695	4995	4995	4995	4995	0
44	20230530	203800	138328695	4995	4995	4995	4995	0
45	20230530	203700	138328695	4995	4995	4995	4995	0
46	20230530	203600	138328695	4995	4995	4995	4995	0
47	20230530	203500	138328695	4995	4995	4995	4995	0
48	20230530	203400	138328695	4995	4995	4995	4995	0
49	20230530	203300	138328695	4995	4995	4995	4995	0
50	20230530	203200	138328695	4995	4995	4995	4995	0
51	20230530	203100	138328695	4995	4995	4995	4995	0
52	20230530	203000	138328695	4995	4995	4995	4995	0
53	20230530	202900	138328695	4995	4995	4995	4995	0
54	20230530	202800	138328695	4995	4995	4995	4995	0
55	20230530	202700	138328695	4995	4995	4995	4995	0
56	20230530	202600	138328695	4995	4995	4995	4995	0
57	20230530	202500	138328695	4995	4995	4995	4995	0
58	20230530	202400	138328695	4995	4995	4995	4995	0
59	20230530	202300	138328695	4995	4995	4995	4995	0
60	20230530	202200	138328695	4995	4995	4995	4995	0
61	20230530	202100	138328695	4995	4995	4995	4995	0
62	20230530	202000	138328695	4995	4995	4995	4995	860
63	20230530	201900	138328695	4995	4995	4995	4995	0
64	20230530	201800	138328695	4995	4995	4995	4995	0
65	20230530	201700	138328695	4995	4995	4995	4995	0
66	20230530	201600	138328695	4995	4995	4995	4995	0
67	20230530	201500	138328695	4995	4995	4995	4995	0
68	20230530	201400	138328695	4995	4995	4995	4995	0
69	20230530	201300	138328695	4995	4995	4995	4995	0
70	20230530	201200	138328695	4995	4995	4995	4995	0
71	20230530	201100	138328695	4995	4995	4995	4995	0
72	20230530	201000	138328695	4995	4995	4995	4995	0
73	20230530	200900	138328695	4995	4995	4995	4995	0
74	20230530	200800	138328695	4995	4995	4995	4995	0
75	20230530	200700	138328695	4995	4995	4995	4995	0
76	20230530	200600	138328695	4995	4995	4995	4995	0
77	20230530	200500	138328695	4995	4995	4995	4995	0
78	20230530	200400	138328695	4995	4995	4995	4995	0
79	20230530	200300	138328695	4995	4995	4995	4995	0
80	20230530	200200	138328695	4995	4995	4995	4995	0
81	20230530	200100	138328695	4995	4995	4995	4995	0
82	20230530	200000	138328695	4995	4995	4995	4995	0
83	20230530	195900	138328695	4995	4995	4995	4995	0
84	20230530	195800	138328695	4995	4995	4995	4995	0
85	20230530	195700	138328695	4995	4995	4995	4995	0
86	20230530	195600	138328695	4995	4995	4995	4995	0
87	20230530	195500	138328695	4995	4995	4995	4995	0
88	20230530	195400	138328695	4995	4995	4995	4995	0
89	20230530	195300	138328695	4995	4995	4995	4995	0
90	20230530	195200	138328695	4995	4995	4995	4995	0
91	20230530	195100	138328695	4995	4995	4995	4995	0
92	20230530	195000	138328695	4995	4995	4995	4995	860
93	20230530	194900	138328695	4995	4995	4995	4995	0
94	20230530	194800	138328695	4995	4995	4995	4995	0
95	20230530	194700	138328695	4995	4995	4995	4995	0
96	20230530	194600	138328695	4995	4995	4995	4995	0
97	20230530	194500	138328695	4995	4995	4995	4995	0
98	20230530	194400	138328695	4995	4995	4995	4995	0
99	20230530	194300	138328695	4995	4995	4995	4995	0
100	20230530	194200	138328695	4995	4995	4995	4995	0
101	20230530	194100	138328695	4995	4995	4995	4995	0
102	20230530	194000	138328695	4995	4995	4995	4995	0
103	20230530	193900	138328695	4995	4995	4995	4995	0
104	20230530	193800	138328695	4995	4995	4995	4995	0
105	20230530	193700	138328695	4995	4995	4995	4995	0
106	20230530	193600	138328695	4995	4995	4995	4995	0
107	20230530	193500	138328695	4995	4995	4995	4995	0
108	20230530	193400	138328695	4995	4995	4995	4995	0
109	20230530	193300	138328695	4995	4995	4995	4995	0
110	20230530	193200	138328695	4995	4995	4995	4995	0
111	20230530	193100	138328695	4995	4995	4995	4995	0
112	20230530	193000	138328695	4995	4995	4995	4995	0
113	20230530	192900	138328695	4995	4995	4995	4995	0
114	20230530	192800	138328695	4995	4995	4995	4995	0
115	20230530	192700	138328695	4995	4995	4995	4995	0
116	20230530	192600	138328695	4995	4995	4995	4995	0
117	20230530	192500	138328695	4995	4995	4995	4995	0
118	20230530	192400	138328695	4995	4995	4995	4995	0
119	20230530	192300	138328695	4995	4995	4995	4995	0
120	20230530	192200	138328695	4995	4995	4995	4995	0
121	20230530	192100	138328695	4995	4995	4995	4995	0
122	20230530	192000	138328695	4995	4995	4995	4995	860
123	20230530	191900	138328695	4995	4995	4995	4995	0
124	20230530	191800	138328695	4995	4995	4995	4995	0
125	20230530	191700	138328695	4995	4995	4995	4995	0
126	20230530	191600	138328695	4995	4995	4995	4995	0
127	20230530	191500	138328695	4995	4995	4995	4995	0
128	20230530	191400	138328695	4995	4995	4995	4995	0
129	20230530	191300	138328695	4995	4995	4995	4995	0
130	20230530	191200	138328695	4995	4995	4995	4995	0
131	20230530	191100	138328695	4995	4995	4995	4995	0
132	20230530	191000	138328695	4995	4995	4995	4995	0
133	20230530	190900	138328695	4995	4995	4995	4995	0
134	20230530	190800	138328695	4995	4995	4995	4995	0
135	20230530	190700	138328695	4995	4995	4995	4995	0
136	20230530	190600	138328695	4995	4995	4995	4995	0
137	20230530	190500	138328695	4995	4995	4995	4995	0
138	20230530	190400	138328695	4995	4995	4995	4995	0
139	20230530	190300	138328695	4995	4995	4995	4995	0
140	20230530	190200	138328695	4995	4995	4995	4995	0
141	20230530	190100	138328695	4995	4995	4995	4995	0
142	20230530	190000	138328695	4995	4995	4995	4995	0
143	20230530	185900	138328695	4995	4995	4995	4995	0
144	20230530	185800	138328695	4995	4995	4995	4995	0
145	20230530	185700	138328695	4995	4995	4995	4995	0
146	20230530	185600	138328695	4995	4995	4995	4995	0
147	20230530	185500	138328695	4995	4995	4995	4995	0
148	20230530	185400	138328695	4995	4995	4995	4995	0
149	20230530	185300	138328695	4995	4995	4995	4995	0
150	20230530	185200	138328695	4995	4995	4995	4995	0
151	20230530	185100	138328695	4995	4995	4995	4995	0
152	20230530	185000	138328695	4995	4995	4995	4995	860
153	20230530	184900	138328695	4995	4995	4995	4995	0
154	20230530	184800	138328695	4995	4995	4995	4995	0
155	20230530	184700	138328695	4995	4995	4995	4995	0
156	20230530	184600	138328695	4995	4995	4995	4995	0
157	20230530	184500	138328695	4995	4995	4995	4995	0
158	20230530	184400	138328695	4995	4995	4995	4995	0
159	20230530	184300	138328695	4995	4995	4995	4995	0
160	20230530	184200	138328695	4995	4995	4995	4995	0
161	20230530	184100	138328695	4995	4995	4995	4995	0
162	20230530	184000	138328695	4995	4995	4995	4995	0
163	20230530	183900	138328695	4995	4995	4995	4995	0
164	20230530	183800	138328695	4995	4995	4995	4995	0
165	20230530	183700	138328695	4995	4995	4995	4995	0
166	20230530	183600	138328695	4995	4995	4995	4995	0
167	20230530	183500	138328695	4995	4995	4995	4995	0
168	20230530	183400	138328695	4995	4995	4995	4995	0
169	20230530	183300	138328695	4995	4995	4995	4995	0
170	20230530	183200	138328695	4995	4995	4995	4995	0
171	20230530	183100	138328695	4995	4995	4995	4995	0
172	20230530	183000	138328695	4995	4995	4995	4995	0
173	20230530	182900	138328695	4995	4995	4995	4995	0
174	20230530	182800	138328695	4995	4995	4995	4995	0
175	20230530	182700	138328695	4995	4995	4995	4995	0
176	20230530	182600	138328695	4995	4995	4995	4995	0
177	20230530	182500	138328695	4995	4995	4995	4995	0
178	20230530	182400	138328695	4995	4995	4995	4995	0
179	20230530	182300	138328695	4995	4995	4995	4995	0
180	20230530	182200	138328695	4995	4995	4995	4995	0
181	20230530	182100	138328695	4995	4995	4995	4995	0
182	20230530	182000	138328695	4995	4995	4995	4995	860
183	20230530	181900	138328695	4995	4995	4995	4995	0
184	20230530	181800	138328695	4995	4995	4995	4995	0
185	20230530	181700	138328695	4995	4995	4995	4995	0
186	20230530	181600	138328695	4995	4995	4995	4995	0
187	20230530	181500	138328695	4995	4995	4995	4995	0
188	20230530	181400	138328695	4995	4995	4995	4995	0
189	20230530	181300	138328695	4995	4995	4995	4995	0
190	20230530	181200	138328695	4995	4995	4995	4995	0
191	20230530	181100	138328695	4995	4995	4995	4995	0
192	20230530	181000	138328695	4995	4995	4995	4995	0
193	20230530	180900	138328695	4995	4995	4995	4995	0
194	20230530	180800	138328695	4995	4995	4995	4995	0
195	20230530	180700	138328695	4995	4995	4995	4995	0
196	20230530	180600	138328695	4995	4995	4995	4995	0
197	20230530	180500	138328695	4995	4995	4995	4995	0
198	20230530	180400	138328695	4995	4995	4995	4995	0
199	20230530	180300	138328695	4995	4995	4995	4995	0
200	20230530	180200	138328695	4995	4995	4995	4995	0
201	20230530	180100	138328695	4995	4995	4995	4995	0
202	20230530	180000	138328695	4995	4995	4995	4995	0
203	20230530	175900	138328695	4995	4995	4995	4995	0
204	20230530	175800	138328695	4995	4995	4995	4995	0
205	20230530	175700	138328695	4995	4995	4995	4995	0
206	20230530	175600	138328695	4995	4995	4995	4995	0
207	20230530	175500	138328695	4995	4995	4995	4995	0
208	20230530	175400	138328695	4995	4995	4995	4995	0
209	20230530	175300	138328695	4995	4995	4995	4995	0
210	20230530	175200	138328695	4995	4995	4995	4995	0
211	20230530	175100	138328695	4995	4995	4995	4995	0
212	20230530	175000	138328695	4995	4995	4995	4995	860
213	20230530	174900	138328695	4995	4995	4995	4995	0
214	20230530	174800	138328695	4995	4995	4995	4995	0
215	20230530	174700	138328695	4995	4995	4995	4995	0
216	20230530	174600	138328695	4995	4995	4995	4995	0
217	20230530	174500	138328695	4995	4995	4995	4995	0
218	20230530	174400	138328695	4995	4995	4995	4995	0
219	20230530	174300	138328695	4995	4995	4995	4995	0
220	20230530	174200	138328695	4995	4995	4995	4995	0
221	20230530	174100	138328695	4995	4995	4995	4995	0
222	20230530	174000	138328695	4995	4995	4995	4995	0
223	20230530	173900	138328695	4995	4995	4995	4995	0
224	20230530	173800	138328695	4995	4995	4995	4995	0
225	20230530	173700	138328695	4995	4995	4995	4995	0
226	20230530	173600	138328695	4995	4995	4995	4995	0
227	20230530	173500	138328695	4995	4995	4995	4995	0
228	20230530	173400	138328695	4995	4995	4995	4995	0
229	20230530	173300	138328695	4995	4995	4995	4995	0
230	20230530	173200	138328695	4995	4995	4995	4995	0
231	20230530	173100	138328695	4995	4995	4995	4995	0
232	20230530	173000	138328695	4995	4995	4995	4995	0
233	20230530	172900	138328695	4995	4995	4995	4995	0
234	20230530	172800	138328695	4995	4995	4995	4995	0
235	20230530	172700	138328695	4995	4995	4995	4995	0
236	20230530	172600	138328695	4995	4995	4995	4995	0
237	20230530	172500	138328695	4995	4995	4995	4995	0
238	20230530	172400	138328695	4995	4995	4995	4995	0
239	20230530	172300	138328695	4995	4995	4995	4995	0
240	20230530	172200	138328695	4995	4995	4995	4995	0
241	20230530	172100	138328695	4995	4995	4995	4995	0
242	20230530	172000	138328695	4995	4995	4995	4995	860
243	20230530	171900	138328695	4995	4995	4995	4995	0
244	20230530	171800	138328695	4995	4995	4995	4995	0
245	20230530	171700	138328695	4995	4995	4995	4995	0
246	20230530	171600	138328695	4995	4995	4995	4995	0
247	20230530	171500	138328695	4995	4995	4995	4995	0
248	20230530	171400	138328695	4995	4995	4995	4995	0
249	20230530	171300	138328695	4995	4995	4995	4995	0
250	20230530	171200	138328695	4995	4995	4995	4995	0
251	20230530	171100	138328695	4995	4995	4995	4995	0
252	20230530	171000	138328695	4995	4995	4995	4995	0
253	20230530	170900	138328695	4995	4995	4995	4995	0
254	20230530	170800	138328695	4995	4995	4995	4995	0
255	20230530	170700	138328695	4995	4995	4995	4995	0
256	20230530	170600	138328695	4995	4995	4995	4995	0
257	20230530	170500	138328695	4995	4995	4995	4995	0
258	20230530	170400	138328695	4995	4995	4995	4995	0
259	20230530	170300	138328695	4995	4995	4995	4995	0
260	20230530	170200	138328695	4995	4995	4995	4995	0
261	20230530	170100	138328695	4995	4995	4995	4995	0
262	20230530	170000	138328695	4995	4995	4995	4995	0
263	20230530	165900	138328695	4995	4995	4995	4995	0
264	20230530	165800	138328695	4995	4995	4995	4995	0
265	20230530	165700	138328695	4995	4995	4995	4995	0
266	20230530	165600	138328695	4995	4995	4995	4995	0
267	20230530	165500	138328695	4995	4995	4995	4995	0
268	20230530	165400	138328695	4995	4995	4995	4995	0
269	20230530	165300	138328695	4995	4995	4995	4995	0
270	20230530	165200	138328695	4995	4995	4995	4995	0
271	20230530	165100	138328695	4995	4995	4995	4995	0
272	20230530	165000	138328695	4995	4995	4995	4995	860
273	20230530	164900	138328695	4995	4995	4995	4995	0
274	20230530	164800	138328695	4995	4995	4995	4995	0
275	20230530	164700	138328695	4995	4995	4995	4995	0
276	20230530	164600	138328695	4995	4995	4995	4995	0
277	20230530	164500	138328695	4995	4995	4995	4995	0
278	20230530	164400	138328695	4995	4995	4995	4995	0
279	20230530	164300	138328695	4995	4995	4995	4995	0
280	20230530	164200	138328695	4995	4995	4995	4995	0
281	20230530	164100	138328695	4995	4995	4995	4995	0
282	20230530	164000	138328695	4995	4995	4995	4995	0
283	20230530	163900	138328695	4995	4995	4995	4995	0
284	20230530	163800	138328695	4995	4995	4995	4995	0
285	20230530	163700	138328695	4995	4995	4995	4995	0
286	20230530	163600	138328695	4995	4995	4995	4995	0
287	20230530	163500	138328695	4995	4995	4995	4995	0
288	20230530	163400	138328695	4995	4995	4995	4995	0
289	20230530	163300	138328695	4995	4995	4995	4995	0
290	20230530	163200	138328695	4995	4995	4995	4995	0
291	20230530	163100	138328695	4995	4995	4995	4995	0
292	20230530	163000	138328695	4995	4995	4995	4995	0
293	20230530	162900	138328695	4995	4995	4995	4995	0
294	20230530	162800	138328695	4995	4995	4995	4995	0
295	20230530	162700	138328695	4995	4995	4995	4995	0
296	20230530	162600	138328695	4995	4995	4995	4995	0
297	20230530	162500	138328695	4995	4995	4995	4995	0
298	20230530	162400	138328695	4995	4995	4995	4995	0
299	20230530	162300	138328695	4995	4995	4995	4995	0
300	20230530	162200	138328695	4995	4995	4995	4995	0
301	20230530	162100	138328695	4995	4995	4995	4995	0
302	20230530	162000	138328695	4995	4995	4995	4995	860
303	20230530	161900	138328695	4995	4995	4995	4995	0
304	20230530	161800	138328695	4995	4995	4995	4995	0
305	20230530	161700	138328695	4995	4995	4995	4995	0
306	20230530	161600	138328695	4995	4995	4995	4995	0
307	20230530	161500	138328695	4995	4995	4995	4995	0
308	20230530	161400	138328695	4995	4995	4995	4995	0
309	20230530	161300	138328695	4995	4995	4995	4995	0
310	20230530	161200	138328695	4995	4995	4995	4995	0
311	20230530	161100	138328695	4995	4995	4995	4995	0
312	20230530	161000	138328695	4995	4995	4995	4995	0
313	20230530	160900	138328695	4995	4995	4995	4995	0
314	20230530	160800	138328695	4995	4995	4995	4995	0
315	20230530	160700	138328695	4995	4995	4995	4995	0
316	20230530	160600	138328695	4995	4995	4995	4995	0
317	20230530	160500	138328695	4995	4995	4995	4995	0
318	20230530	160400	138328695	4995	4995	4995	4995	0
319	20230530	160300	138328695	4995	4995	4995	4995	0
320	20230530	160200	138328695	4995	4995	4995	4995	0
321	20230530	160100	138328695	4995	4995	4995	4995	0
322	20230530	160000	138328695	4995	4995	4995	4995	0
323	20230530	155900	138328695	4995	4995	4995	4995	0
324	20230530	155800	138328695	4995	4995	4995	4995	0
325	20230530	155700	138328695	4995	4995	4995	4995	0
326	20230530	155600	138328695	4995	4995	4995	4995	0
327	20230530	155500	138328695	4995	4995	4995	4995	0
328	20230530	155400	138328695	4995	4995	4995	4995	0
329	20230530	155300	138328695	4995	4995	4995	4995	0
330	20230530	155200	138328695	4995	4995	4995	4995	0
331	20230530	155100	138328695	4995	4995	4995	4995	0
332	20230530	155000	138328695	4995	4995	4995	4995	860
333	20230530	154900	138328695	4995	4995	4995	4995	0
334	20230530	154800	138328695	4995	4995	4995	4995	0
335	20230530	154700	138328695	4995	4995	4995	4995	0
336	20230530	154600	138328695	4995	4995	4995	4995	0
337	20230530	154500	138328695	4995	4995	4995	4995	0
338	20230530	154400	138328695	4995	4995	4995	4995	0
339	20230530	154300	138328695	4995	4995	4995	4995	0
340	20230530	154200	138328695	4995	4995	4995	4995	0
341	20230530	154100	138328695	4995	4995	4995	4995	0
342	20230530	154000	138328695	4995	4995	4995	4995	0
343	20230530	153900	138328695	4995	4995	4995	4995	0
344	20230530	153800	138328695	4995	4995	4995	4995	0
345	20230530	153700	138328695	4995	4995	4995	4995	0
346	20230530	153600	138328695	4995	4995	4995	4995	0
347	20230530	153500	138328695	4995	4995	4995	4995	0
348	20230530	153400	138328695	4995	4995	4995	4995	0
349	20230530	153300	138328695	4995	4995	4995	4995	0
350	20230530	153200	138328695	4995	4995	4995	4995	0
351	20230530	153100	138328695	4995	4995	4995	4995	0
352	20230530	153000	138328695	4995	4995	4995	4995	860
353	20230530	152900	134032995	5000	5000	5000	5000	0
354	20230530	152800	134032995	5000	5000	5000	5000	0
355	20230530	152700	134032995	5000	5000	5000	5000	0
356	20230530	152600	134032995	5000	5000	5000	5000	0
357	20230530	152500	134032995	5000	5000	5000	5000	0
358	20230530	152400	134032995	5000	5000	5000	5000	0
359	20230530	152300	134032995	5000	5000	5000	5000	0
360	20230530	152200	134032995	5000	5000	5000	5000	0
361	20230530	152100	134032995	5000	5000	5000	5000	0
362	20230530	152000	134032995	5000	5000	5000	5000	0
363	20230530	151900	134032995	5000	5000	5000	5000	0
364	20230530	151800	134032995	5000	5000	5000	5000	1
365	20230530	151700	134027995	5000	5000	5000	5000	0
366	20230530	151600	134027995	5000	5000	5000	5000	0
367	20230530	151500	134027995	5000	5000	5000	5000	140
368	20230530	151400	133327995	5000	5000	5000	5000	50
369	20230530	151300	133077995	5000	5000	5000	5000	0
370	20230530	151200	133077995	5000	5000	5000	5000	0
371	20230530	151100	133077995	5000	5000	5000	5000	0
372	20230530	151000	133077995	5000	5000	5000	5000	0
373	20230530	150900	133077995	5000	5000	5000	5000	0
374	20230530	150800	133077995	5000	5000	5000	5000	0
375	20230530	150700	133077995	5000	5000	5000	5000	0
376	20230530	150600	133077995	5000	5000	5000	5000	0
377	20230530	150500	133077995	5000	5000	5000	5000	0
378	20230530	150400	133077995	5000	5000	5000	5000	0
379	20230530	150300	133077995	5000	5000	5000	5000	1
380	20230530	150200	133072995	4995	4995	4995	4995	218
381	20230530	150100	131984085	4985	4985	4985	4985	0
382	20230530	150000	131984085	4985	4985	4985	4985	0
383	20230530	145900	131984085	4985	4985	4985	4985	0
384	20230530	145800	131984085	4985	4985	4985	4985	0
385	20230530	145700	131984085	4985	4985	4985	4985	246
386	20230530	145600	130757775	4990	4995	4995	4990	361
387	20230530	145500	128956375	4995	4995	4995	4995	0
388	20230530	145400	128956375	4995	4995	4995	4995	0
389	20230530	145300	128956375	4995	4995	4995	4995	1
390	20230530	145200	128951380	4980	4980	4980	4980	2
391	20230530	145100	128941420	4990	4990	4990	4990	4
392	20230530	145000	128921460	4995	4995	4995	4995	1
393	20230530	144900	128916465	4990	4990	4990	4990	20
394	20230530	144800	128816665	5000	5000	5000	5000	0
395	20230530	144700	128816665	5000	5000	5000	5000	0
396	20230530	144600	128816665	5000	5000	5000	5000	0
397	20230530	144500	128816665	5000	5000	5000	5000	0
398	20230530	144400	128816665	5000	5000	5000	5000	1
399	20230530	144300	128811665	4980	4980	4980	4980	100
400	20230530	144200	128313665	5000	5000	5000	5000	0
401	20230530	144100	128313665	5000	5000	5000	5000	0
402	20230530	144000	128313665	5000	5000	5000	5000	0
403	20230530	143900	128313665	5000	5000	5000	5000	0
404	20230530	143800	128313665	5000	5000	5000	5000	0
405	20230530	143700	128313665	5000	5000	5000	5000	400
406	20230530	143600	126313665	5000	5000	5000	5000	1
407	20230530	143500	126308665	5000	5000	5000	5000	0
408	20230530	143400	126308665	5000	5000	5000	5000	0
409	20230530	143300	126308665	5000	5000	5000	5000	0
410	20230530	143200	126308665	5000	5000	5000	5000	0
411	20230530	143100	126308665	5000	5000	5000	5000	0
412	20230530	143000	126308665	5000	5000	5000	5000	0
413	20230530	142900	126308665	5000	5000	5000	5000	1
414	20230530	142800	126303665	5000	5000	5000	5000	0
415	20230530	142700	126303665	5000	5000	5000	5000	0
416	20230530	142600	126303665	5000	5000	5000	5000	0
417	20230530	142500	126303665	5000	5000	5000	5000	0
418	20230530	142400	126303665	5000	5000	5000	5000	0
419	20230530	142300	126303665	5000	5000	5000	5000	0
420	20230530	142200	126303665	5000	5000	5000	5000	0
421	20230530	142100	126303665	5000	5000	5000	5000	0
422	20230530	142000	126303665	5000	5000	5000	5000	0
423	20230530	141900	126303665	5000	5000	5000	5000	0
424	20230530	141800	126303665	5000	5000	5000	5000	0
425	20230530	141700	126303665	5000	4995	5000	4995	201
426	20230530	141600	125299665	4980	4985	4985	4980	340
427	20230530	141500	123606405	5000	5000	5000	5000	0
428	20230530	141400	123606405	5000	5000	5000	5000	0
429	20230530	141300	123606405	5000	5000	5000	5000	0
430	20230530	141200	123606405	5000	4985	5000	4985	126
431	20230530	141100	122978280	5000	5000	5000	5000	0
432	20230530	141000	122978280	5000	5000	5000	5000	0
433	20230530	140900	122978280	5000	5000	5000	5000	0
434	20230530	140800	122978280	5000	5000	5000	5000	0
435	20230530	140700	122978280	5000	4985	5000	4985	751
436	20230530	140600	119234530	5000	5000	5000	5000	0
437	20230530	140500	119234530	5000	5000	5000	5000	0
438	20230530	140400	119234530	5000	5000	5000	5000	1
439	20230530	140300	119229530	4990	4990	4990	4990	20
440	20230530	140200	119129730	5000	5000	5000	5000	0
441	20230530	140100	119129730	5000	5000	5000	5000	0
442	20230530	140000	119129730	5000	5000	5000	5000	0
443	20230530	135900	119129730	5000	5000	5000	5000	0
444	20230530	135800	119129730	5000	5000	5000	5000	1
445	20230530	135700	119124730	4995	4995	4995	4995	206
446	20230530	135600	118095760	5000	5000	5000	5000	0
447	20230530	135500	118095760	5000	5000	5000	5000	0
448	20230530	135400	118095760	5000	5000	5000	5000	0
449	20230530	135300	118095760	5000	5000	5000	5000	0
450	20230530	135200	118095760	5000	5000	5000	5000	0
451	20230530	135100	118095760	5000	5000	5000	5000	0
452	20230530	135000	118095760	5000	5000	5000	5000	0
453	20230530	134900	118095760	5000	5000	5000	5000	0
454	20230530	134800	118095760	5000	5000	5000	5000	0
455	20230530	134700	118095760	5000	5000	5000	5000	0
456	20230530	134600	118095760	5000	5000	5000	5000	0
457	20230530	134500	118095760	5000	5000	5000	5000	0
458	20230530	134400	118095760	5000	5000	5000	5000	0
459	20230530	134300	118095760	5000	5000	5000	5000	0
460	20230530	134200	118095760	5000	5000	5000	5000	0
461	20230530	134100	118095760	5000	5000	5000	5000	0
462	20230530	134000	118095760	5000	5000	5000	5000	0
463	20230530	133900	118095760	5000	5000	5000	5000	10
464	20230530	133800	118045760	5000	5000	5000	5000	0
465	20230530	133700	118045760	5000	5000	5000	5000	0
466	20230530	133600	118045760	5000	5000	5000	5000	0
467	20230530	133500	118045760	5000	5000	5000	5000	0
468	20230530	133400	118045760	5000	5000	5000	5000	0
469	20230530	133300	118045760	5000	5000	5000	5000	0
470	20230530	133200	118045760	5000	5000	5000	5000	0
471	20230530	133100	118045760	5000	4995	5000	4995	157
472	20230530	133000	117261540	5000	5000	5000	5000	0
473	20230530	132900	117261540	5000	5000	5000	5000	439
474	20230530	132800	115066540	5010	5010	5010	5010	0
475	20230530	132700	115066540	5010	5010	5010	5010	0
476	20230530	132600	115066540	5010	5010	5010	5010	0
477	20230530	132500	115066540	5010	5010	5010	5010	0
478	20230530	132400	115066540	5010	5010	5010	5010	0
479	20230530	132300	115066540	5010	5010	5010	5010	49
480	20230530	132200	114821050	5010	5010	5010	5010	0
481	20230530	132100	114821050	5010	5010	5010	5010	50
482	20230530	132000	114570550	5010	5010	5010	5010	0
483	20230530	131900	114570550	5010	5010	5010	5010	0
484	20230530	131800	114570550	5010	5010	5010	5010	50
485	20230530	131700	114320050	5010	5010	5010	5010	51
486	20230530	131600	114064540	5010	5010	5010	5010	0
487	20230530	131500	114064540	5010	5010	5010	5010	50
488	20230530	131400	113814040	5010	5010	5010	5010	50
489	20230530	131300	113563540	5010	5010	5010	5010	77
490	20230530	131200	113177770	5010	5010	5010	5010	50
491	20230530	131100	112927270	5010	5010	5010	5010	60
492	20230530	131000	112626670	5010	5010	5010	5010	50
493	20230530	130900	112376170	5010	5010	5010	5010	0
494	20230530	130800	112376170	5010	5010	5010	5010	0
495	20230530	130700	112376170	5010	5010	5010	5010	1
496	20230530	130600	112371160	5010	5000	5010	5000	28
497	20230530	130500	112231100	5000	5000	5000	5000	100
498	20230530	130400	111731100	5000	5000	5000	5000	0
499	20230530	130300	111731100	5000	4995	5000	4995	11
500	20230530	130200	111676150	4995	4995	4995	4995	2
501	20230530	130100	111666160	5000	5000	5000	5000	0
502	20230530	130000	111666160	5000	5000	5000	5000	272
503	20230530	125900	110306160	5010	5010	5010	5010	0
504	20230530	125800	110306160	5010	5010	5010	5010	20
505	20230530	125700	110205960	5010	5010	5010	5010	0
506	20230530	125600	110205960	5010	5010	5010	5010	0
507	20230530	125500	110205960	5010	5010	5010	5010	0
508	20230530	125400	110205960	5010	5000	5010	5000	239
509	20230530	125300	109010950	5000	5000	5000	5000	30
510	20230530	125200	108860950	5000	5000	5000	5000	0
511	20230530	125100	108860950	5000	5000	5000	5000	0
512	20230530	125000	108860950	5000	5000	5000	5000	0
513	20230530	124900	108860950	5000	5000	5000	5000	200
514	20230530	124800	107860950	5000	5000	5000	5000	0
515	20230530	124700	107860950	5000	5000	5000	5000	0
516	20230530	124600	107860950	5000	5000	5000	5000	0
517	20230530	124500	107860950	5000	5000	5000	5000	2
518	20230530	124400	107850950	5000	5000	5000	5000	0
519	20230530	124300	107850950	5000	5000	5000	5000	0
520	20230530	124200	107850950	5000	5000	5000	5000	0
521	20230530	124100	107850950	5000	5000	5000	5000	136
522	20230530	124000	107170950	5000	5000	5000	5000	0
523	20230530	123900	107170950	5000	5000	5000	5000	0
524	20230530	123800	107170950	5000	5000	5000	5000	1
525	20230530	123700	107165950	5000	4995	5000	4995	78
526	20230530	123600	106776330	4995	4995	4995	4995	64
527	20230530	123500	106456650	4995	4995	4995	4995	51
528	20230530	123400	106201905	4995	4995	4995	4995	1
529	20230530	123300	106196910	4975	4975	4975	4975	0
530	20230530	123200	106196910	4975	4975	4975	4975	0
531	20230530	123100	106196910	4975	4975	4975	4975	0
532	20230530	123000	106196910	4975	4975	4975	4975	0
533	20230530	122900	106196910	4975	4975	4975	4975	0
534	20230530	122800	106196910	4975	4975	4975	4975	0
535	20230530	122700	106196910	4975	4985	4985	4975	461
536	20230530	122600	103900385	4985	4985	4985	4985	110
537	20230530	122500	103352035	4985	4985	4985	4985	100
538	20230530	122400	102853535	4985	4985	4985	4985	0
539	20230530	122300	102853535	4985	4985	4985	4985	50
540	20230530	122200	102604285	4985	4985	4985	4985	0
541	20230530	122100	102604285	4985	4985	4985	4985	0
542	20230530	122000	102604285	4985	4985	4985	4985	25
543	20230530	121900	102479660	4985	4985	4985	4985	1
544	20230530	121800	102474675	4975	4975	4975	4975	1
545	20230530	121700	102469700	4975	4975	4975	4975	100
546	20230530	121600	101972200	4975	4975	4975	4975	9
547	20230530	121500	101927425	4965	4965	4965	4965	0
548	20230530	121400	101927425	4965	4965	4965	4965	10
549	20230530	121300	101877775	4965	4965	4965	4965	486
550	20230530	121200	99464785	4950	5000	5000	4950	11087
551	20230530	121100	44296505	5000	5000	5000	5000	1
552	20230530	121000	44291505	5020	5020	5020	5020	0
553	20230530	120900	44291505	5020	5020	5020	5020	0
554	20230530	120800	44291505	5020	5020	5020	5020	0
555	20230530	120700	44291505	5020	5020	5020	5020	0
556	20230530	120600	44291505	5020	5020	5020	5020	0
557	20230530	120500	44291505	5020	5020	5020	5020	0
558	20230530	120400	44291505	5020	5020	5020	5020	0
559	20230530	120300	44291505	5020	5020	5020	5020	0
560	20230530	120200	44291505	5020	5010	5020	5010	501
561	20230530	120100	41781485	5020	5020	5020	5020	1
562	20230530	120000	41776465	5010	5010	5010	5010	0
563	20230530	115900	41776465	5010	5010	5010	5010	100
564	20230530	115800	41275465	5010	5010	5010	5010	0
565	20230530	115700	41275465	5010	5010	5010	5010	0
566	20230530	115600	41275465	5010	5010	5010	5010	0
567	20230530	115500	41275465	5010	5010	5010	5010	0
568	20230530	115400	41275465	5010	5010	5010	5010	0
569	20230530	115300	41275465	5010	5010	5010	5010	212
570	20230530	115200	40213345	5020	5020	5020	5020	0
571	20230530	115100	40213345	5020	5020	5020	5020	0
572	20230530	115000	40213345	5020	5020	5020	5020	0
573	20230530	114900	40213345	5020	5020	5020	5020	0
574	20230530	114800	40213345	5020	5020	5020	5020	0
575	20230530	114700	40213345	5020	5020	5020	5020	51
576	20230530	114600	39957325	5010	5010	5010	5010	0
577	20230530	114500	39957325	5010	5010	5010	5010	0
578	20230530	114400	39957325	5010	5010	5010	5010	1
579	20230530	114300	39952315	5020	5020	5020	5020	0
580	20230530	114200	39952315	5020	5020	5020	5020	0
581	20230530	114100	39952315	5020	5020	5020	5020	0
582	20230530	114000	39952315	5020	5010	5020	5010	388
583	20230530	113900	38008425	5010	5010	5010	5010	0
584	20230530	113800	38008425	5010	5010	5010	5010	0
585	20230530	113700	38008425	5010	5010	5010	5010	0
586	20230530	113600	38008425	5010	5010	5010	5010	0
587	20230530	113500	38008425	5010	5010	5010	5010	0
588	20230530	113400	38008425	5010	5010	5010	5010	0
589	20230530	113300	38008425	5010	5010	5010	5010	0
590	20230530	113200	38008425	5010	5010	5010	5010	15
591	20230530	113100	37933275	5010	5010	5010	5010	0
592	20230530	113000	37933275	5010	5010	5010	5010	0
593	20230530	112900	37933275	5010	5010	5010	5010	135
594	20230530	112800	37256925	5020	5020	5020	5020	0
595	20230530	112700	37256925	5020	5020	5020	5020	0
596	20230530	112600	37256925	5020	5020	5020	5020	0
597	20230530	112500	37256925	5020	5020	5020	5020	0
598	20230530	112400	37256925	5020	5020	5020	5020	0
599	20230530	112300	37256925	5020	5020	5020	5020	0
600	20230530	112200	37256925	5020	5020	5020	5020	0
601	20230530	112100	37256925	5020	5020	5020	5020	0
602	20230530	112000	37256925	5020	5020	5020	5020	0
603	20230530	111900	37256925	5020	5020	5020	5020	0
604	20230530	111800	37256925	5020	5020	5020	5020	0
605	20230530	111700	37256925	5020	5020	5020	5020	0
606	20230530	111600	37256925	5020	5020	5020	5020	0
607	20230530	111500	37256925	5020	5020	5020	5020	1
608	20230530	111400	37251905	5010	5010	5010	5010	0
609	20230530	111300	37251905	5010	5010	5010	5010	0
610	20230530	111200	37251905	5010	5010	5010	5010	0
611	20230530	111100	37251905	5010	5010	5010	5010	20
612	20230530	111000	37151705	5010	5010	5010	5010	0
613	20230530	110900	37151705	5010	5010	5010	5010	0
614	20230530	110800	37151705	5010	5010	5010	5010	0
615	20230530	110700	37151705	5010	5010	5010	5010	153
616	20230530	110600	36385175	5020	5020	5020	5020	0
617	20230530	110500	36385175	5020	5020	5020	5020	0
618	20230530	110400	36385175	5020	5010	5020	5010	41
619	20230530	110300	36179755	5020	5020	5020	5020	242
620	20230530	110200	34964915	5020	5020	5020	5020	0
621	20230530	110100	34964915	5020	5020	5020	5020	0
622	20230530	110000	34964915	5020	5020	5020	5020	2
623	20230530	105900	34954875	5020	5020	5020	5020	100
624	20230530	105800	34452875	5020	5020	5020	5020	0
625	20230530	105700	34452875	5020	5010	5020	5010	2
626	20230530	105600	34442845	5020	5020	5020	5020	0
627	20230530	105500	34442845	5020	5020	5020	5020	0
628	20230530	105400	34442845	5020	5020	5020	5020	0
629	20230530	105300	34442845	5020	5020	5020	5020	0
630	20230530	105200	34442845	5020	5020	5020	5020	1
631	20230530	105100	34437825	5020	5020	5020	5020	0
632	20230530	105000	34437825	5020	5020	5020	5020	0
633	20230530	104900	34437825	5020	5020	5020	5020	0
634	20230530	104800	34437825	5020	5020	5020	5020	0
635	20230530	104700	34437825	5020	5020	5020	5020	0
636	20230530	104600	34437825	5020	5020	5020	5020	0
637	20230530	104500	34437825	5020	5020	5020	5020	0
638	20230530	104400	34437825	5020	5020	5020	5020	0
639	20230530	104300	34437825	5020	5020	5020	5020	0
640	20230530	104200	34437825	5020	5020	5020	5020	2
641	20230530	104100	34427785	5020	5020	5020	5020	384
642	20230530	104000	32500105	5020	5020	5020	5020	0
643	20230530	103900	32500105	5020	5020	5020	5020	0
644	20230530	103800	32500105	5020	5020	5020	5020	2
645	20230530	103700	32490065	5020	5020	5020	5020	0
646	20230530	103600	32490065	5020	5020	5020	5020	0
647	20230530	103500	32490065	5020	5020	5020	5020	0
648	20230530	103400	32490065	5020	5020	5020	5020	0
649	20230530	103300	32490065	5020	5020	5020	5020	0
650	20230530	103200	32490065	5020	5020	5020	5020	300
651	20230530	103100	30984065	5020	5020	5020	5020	0
652	20230530	103000	30984065	5020	5020	5020	5020	0
653	20230530	102900	30984065	5020	5020	5020	5020	0
654	20230530	102800	30984065	5020	5020	5020	5020	0
655	20230530	102700	30984065	5020	5020	5020	5020	0
656	20230530	102600	30984065	5020	5020	5020	5020	0
657	20230530	102500	30984065	5020	5020	5020	5020	0
658	20230530	102400	30984065	5020	5020	5020	5020	19
659	20230530	102300	30888685	5020	5020	5020	5020	0
660	20230530	102200	30888685	5020	5020	5020	5020	0
661	20230530	102100	30888685	5020	5020	5020	5020	101
662	20230530	102000	30381665	5020	5020	5020	5020	1
663	20230530	101900	30376645	5010	5030	5030	5010	720
664	20230530	101800	26757525	5030	5030	5030	5030	0
665	20230530	101700	26757525	5030	5030	5030	5030	3
666	20230530	101600	26742435	5030	5030	5030	5030	0
667	20230530	101500	26742435	5030	5020	5030	5010	1004
668	20230530	101400	21703465	5020	5020	5020	5020	0
669	20230530	101300	21703465	5020	5020	5020	5020	0
670	20230530	101200	21703465	5020	5020	5020	5020	0
671	20230530	101100	21703465	5020	5020	5020	5020	0
672	20230530	101000	21703465	5020	5010	5020	5010	115
673	20230530	100900	21126315	5010	5010	5010	5010	0
674	20230530	100800	21126315	5010	5010	5010	5010	12
675	20230530	100700	21066195	5010	5010	5010	5010	3
676	20230530	100600	21051165	5020	5020	5020	5020	0
677	20230530	100500	21051165	5020	5020	5020	5020	0
678	20230530	100400	21051165	5020	5020	5020	5020	0
679	20230530	100300	21051165	5020	5020	5020	5020	0
680	20230530	100200	21051165	5020	5020	5020	5020	0
681	20230530	100100	21051165	5020	5020	5020	5020	0
682	20230530	100000	21051165	5020	5000	5020	5000	3
683	20230530	095900	21036145	5020	5020	5020	5020	0
684	20230530	095800	21036145	5020	5020	5020	5020	0
685	20230530	095700	21036145	5020	5020	5020	5020	100
686	20230530	095600	20534145	5020	5020	5020	5020	0
687	20230530	095500	20534145	5020	5020	5020	5020	0
688	20230530	095400	20534145	5020	5020	5020	5020	0
689	20230530	095300	20534145	5020	5020	5020	5020	0
690	20230530	095200	20534145	5020	5020	5020	5020	0
691	20230530	095100	20534145	5020	5020	5020	5020	1
692	20230530	095000	20529125	5000	5000	5000	5000	0
693	20230530	094900	20529125	5000	5000	5000	5000	0
694	20230530	094800	20529125	5000	5000	5000	5000	0
695	20230530	094700	20529125	5000	5000	5000	5000	801
696	20230530	094600	16524125	4995	5000	5000	4995	1604
697	20230530	094500	8504645	5000	5000	5000	5000	0
698	20230530	094400	8504645	5000	4995	5000	4995	697
699	20230530	094300	5023125	5000	5000	5000	5000	0
700	20230530	094200	5023125	5000	5000	5000	5000	1
701	20230530	094100	5018125	4995	4995	4995	4995	304
702	20230530	094000	3499645	5000	5000	5000	5000	0
703	20230530	093900	3499645	5000	5000	5000	5000	0
704	20230530	093800	3499645	5000	5000	5000	5000	0
705	20230530	093700	3499645	5000	5000	5000	5000	2
706	20230530	093600	3489645	4990	4990	4990	4990	0
707	20230530	093500	3489645	4990	4995	4995	4990	61
708	20230530	093400	3185200	5000	5000	5000	5000	0
709	20230530	093300	3185200	5000	5000	5000	5000	0
710	20230530	093200	3185200	5000	5000	5000	5000	0
711	20230530	093100	3185200	5000	5000	5000	5000	0
712	20230530	093000	3185200	5000	5000	5000	5000	0
713	20230530	092900	3185200	5000	5000	5000	5000	18
714	20230530	092800	3095200	5000	5000	5000	5000	0
715	20230530	092700	3095200	5000	5000	5000	5000	14
716	20230530	092600	3025200	5000	5000	5000	5000	8
717	20230530	092500	2985200	5000	5000	5000	5000	76
718	20230530	092400	2605200	5000	5000	5000	5000	10
719	20230530	092300	2555200	5020	5020	5020	5020	0
720	20230530	092200	2555200	5020	5020	5020	5020	0
721	20230530	092100	2555200	5020	5020	5020	5020	100
722	20230530	092000	2053200	5030	5030	5030	5030	0
723	20230530	091900	2053200	5030	5030	5030	5030	0
724	20230530	091800	2053200	5030	5030	5030	5030	0
725	20230530	091700	2053200	5030	5030	5030	5030	0
726	20230530	091600	2053200	5030	5030	5030	5030	0
727	20230530	091500	2053200	5030	5030	5030	5030	0
728	20230530	091400	2053200	5030	5030	5030	5030	0
729	20230530	091300	2053200	5030	5030	5030	5030	0
730	20230530	091200	2053200	5030	5030	5030	5030	0
731	20230530	091100	2053200	5030	5030	5030	5030	58
732	20230530	091000	1761460	5030	5030	5030	5030	0
733	20230530	090900	1761460	5030	5030	5030	5030	0
734	20230530	090800	1761460	5030	5030	5030	5030	5
735	20230530	090700	1736310	5040	5040	5040	5040	0
736	20230530	090600	1736310	5040	5040	5040	5040	4
737	20230530	090500	1716150	5050	5040	5050	5040	62
738	20230530	090400	1403660	5040	5040	5040	5040	100
739	20230530	090300	899660	5040	5030	5040	5030	40
740	20230530	090200	698450	5030	5030	5030	5030	23
741	20230530	090100	582760	5030	5030	5030	5030	100
742	20230530	090000	79760	4985	4985	4985	4985	16