KissMeData/122450/min/candle-20230531.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230531	213200	97385730	5010	5010	5010	5010	148
3	20230531	213100	97385730	5010	5010	5010	5010	0
4	20230531	213000	97385730	5010	5010	5010	5010	0
5	20230531	212900	97385730	5010	5010	5010	5010	0
6	20230531	212800	97385730	5010	5010	5010	5010	0
7	20230531	212700	97385730	5010	5010	5010	5010	0
8	20230531	212600	97385730	5010	5010	5010	5010	0
9	20230531	212500	97385730	5010	5010	5010	5010	0
10	20230531	212400	97385730	5010	5010	5010	5010	0
11	20230531	212300	97385730	5010	5010	5010	5010	0
12	20230531	212200	97385730	5010	5010	5010	5010	0
13	20230531	212100	97385730	5010	5010	5010	5010	0
14	20230531	212000	97385730	5010	5010	5010	5010	0
15	20230531	211900	97385730	5010	5010	5010	5010	0
16	20230531	211800	97385730	5010	5010	5010	5010	0
17	20230531	211700	97385730	5010	5010	5010	5010	0
18	20230531	211600	97385730	5010	5010	5010	5010	0
19	20230531	211500	97385730	5010	5010	5010	5010	0
20	20230531	211400	97385730	5010	5010	5010	5010	0
21	20230531	211300	97385730	5010	5010	5010	5010	0
22	20230531	211200	97385730	5010	5010	5010	5010	0
23	20230531	211100	97385730	5010	5010	5010	5010	0
24	20230531	211000	97385730	5010	5010	5010	5010	0
25	20230531	210900	97385730	5010	5010	5010	5010	0
26	20230531	210800	97385730	5010	5010	5010	5010	0
27	20230531	210700	97385730	5010	5010	5010	5010	0
28	20230531	210600	97385730	5010	5010	5010	5010	0
29	20230531	210500	97385730	5010	5010	5010	5010	0
30	20230531	210400	97385730	5010	5010	5010	5010	0
31	20230531	210300	97385730	5010	5010	5010	5010	0
32	20230531	210200	97385730	5010	5010	5010	5010	148
33	20230531	210100	97385730	5010	5010	5010	5010	0
34	20230531	210000	97385730	5010	5010	5010	5010	0
35	20230531	205900	97385730	5010	5010	5010	5010	0
36	20230531	205800	97385730	5010	5010	5010	5010	0
37	20230531	205700	97385730	5010	5010	5010	5010	0
38	20230531	205600	97385730	5010	5010	5010	5010	0
39	20230531	205500	97385730	5010	5010	5010	5010	0
40	20230531	205400	97385730	5010	5010	5010	5010	0
41	20230531	205300	97385730	5010	5010	5010	5010	0
42	20230531	205200	97385730	5010	5010	5010	5010	0
43	20230531	205100	97385730	5010	5010	5010	5010	0
44	20230531	205000	97385730	5010	5010	5010	5010	0
45	20230531	204900	97385730	5010	5010	5010	5010	0
46	20230531	204800	97385730	5010	5010	5010	5010	0
47	20230531	204700	97385730	5010	5010	5010	5010	0
48	20230531	204600	97385730	5010	5010	5010	5010	0
49	20230531	204500	97385730	5010	5010	5010	5010	0
50	20230531	204400	97385730	5010	5010	5010	5010	0
51	20230531	204300	97385730	5010	5010	5010	5010	0
52	20230531	204200	97385730	5010	5010	5010	5010	0
53	20230531	204100	97385730	5010	5010	5010	5010	0
54	20230531	204000	97385730	5010	5010	5010	5010	0
55	20230531	203900	97385730	5010	5010	5010	5010	0
56	20230531	203800	97385730	5010	5010	5010	5010	0
57	20230531	203700	97385730	5010	5010	5010	5010	0
58	20230531	203600	97385730	5010	5010	5010	5010	0
59	20230531	203500	97385730	5010	5010	5010	5010	0
60	20230531	203400	97385730	5010	5010	5010	5010	0
61	20230531	203300	97385730	5010	5010	5010	5010	0
62	20230531	203200	97385730	5010	5010	5010	5010	148
63	20230531	203100	97385730	5010	5010	5010	5010	0
64	20230531	203000	97385730	5010	5010	5010	5010	0
65	20230531	202900	97385730	5010	5010	5010	5010	0
66	20230531	202800	97385730	5010	5010	5010	5010	0
67	20230531	202700	97385730	5010	5010	5010	5010	0
68	20230531	202600	97385730	5010	5010	5010	5010	0
69	20230531	202500	97385730	5010	5010	5010	5010	0
70	20230531	202400	97385730	5010	5010	5010	5010	0
71	20230531	202300	97385730	5010	5010	5010	5010	0
72	20230531	202200	97385730	5010	5010	5010	5010	0
73	20230531	202100	97385730	5010	5010	5010	5010	0
74	20230531	202000	97385730	5010	5010	5010	5010	0
75	20230531	201900	97385730	5010	5010	5010	5010	0
76	20230531	201800	97385730	5010	5010	5010	5010	0
77	20230531	201700	97385730	5010	5010	5010	5010	0
78	20230531	201600	97385730	5010	5010	5010	5010	0
79	20230531	201500	97385730	5010	5010	5010	5010	0
80	20230531	201400	97385730	5010	5010	5010	5010	0
81	20230531	201300	97385730	5010	5010	5010	5010	0
82	20230531	201200	97385730	5010	5010	5010	5010	0
83	20230531	201100	97385730	5010	5010	5010	5010	0
84	20230531	201000	97385730	5010	5010	5010	5010	0
85	20230531	200900	97385730	5010	5010	5010	5010	0
86	20230531	200800	97385730	5010	5010	5010	5010	0
87	20230531	200700	97385730	5010	5010	5010	5010	0
88	20230531	200600	97385730	5010	5010	5010	5010	0
89	20230531	200500	97385730	5010	5010	5010	5010	0
90	20230531	200400	97385730	5010	5010	5010	5010	0
91	20230531	200300	97385730	5010	5010	5010	5010	0
92	20230531	200200	97385730	5010	5010	5010	5010	148
93	20230531	200100	97385730	5010	5010	5010	5010	0
94	20230531	200000	97385730	5010	5010	5010	5010	0
95	20230531	195900	97385730	5010	5010	5010	5010	0
96	20230531	195800	97385730	5010	5010	5010	5010	0
97	20230531	195700	97385730	5010	5010	5010	5010	0
98	20230531	195600	97385730	5010	5010	5010	5010	0
99	20230531	195500	97385730	5010	5010	5010	5010	0
100	20230531	195400	97385730	5010	5010	5010	5010	0
101	20230531	195300	97385730	5010	5010	5010	5010	0
102	20230531	195200	97385730	5010	5010	5010	5010	0
103	20230531	195100	97385730	5010	5010	5010	5010	0
104	20230531	195000	97385730	5010	5010	5010	5010	0
105	20230531	194900	97385730	5010	5010	5010	5010	0
106	20230531	194800	97385730	5010	5010	5010	5010	0
107	20230531	194700	97385730	5010	5010	5010	5010	0
108	20230531	194600	97385730	5010	5010	5010	5010	0
109	20230531	194500	97385730	5010	5010	5010	5010	0
110	20230531	194400	97385730	5010	5010	5010	5010	0
111	20230531	194300	97385730	5010	5010	5010	5010	0
112	20230531	194200	97385730	5010	5010	5010	5010	0
113	20230531	194100	97385730	5010	5010	5010	5010	0
114	20230531	194000	97385730	5010	5010	5010	5010	0
115	20230531	193900	97385730	5010	5010	5010	5010	0
116	20230531	193800	97385730	5010	5010	5010	5010	0
117	20230531	193700	97385730	5010	5010	5010	5010	0
118	20230531	193600	97385730	5010	5010	5010	5010	0
119	20230531	193500	97385730	5010	5010	5010	5010	0
120	20230531	193400	97385730	5010	5010	5010	5010	0
121	20230531	193300	97385730	5010	5010	5010	5010	0
122	20230531	193200	97385730	5010	5010	5010	5010	148
123	20230531	193100	97385730	5010	5010	5010	5010	0
124	20230531	193000	97385730	5010	5010	5010	5010	0
125	20230531	192900	97385730	5010	5010	5010	5010	0
126	20230531	192800	97385730	5010	5010	5010	5010	0
127	20230531	192700	97385730	5010	5010	5010	5010	0
128	20230531	192600	97385730	5010	5010	5010	5010	0
129	20230531	192500	97385730	5010	5010	5010	5010	0
130	20230531	192400	97385730	5010	5010	5010	5010	0
131	20230531	192300	97385730	5010	5010	5010	5010	0
132	20230531	192200	97385730	5010	5010	5010	5010	0
133	20230531	192100	97385730	5010	5010	5010	5010	0
134	20230531	192000	97385730	5010	5010	5010	5010	0
135	20230531	191900	97385730	5010	5010	5010	5010	0
136	20230531	191800	97385730	5010	5010	5010	5010	0
137	20230531	191700	97385730	5010	5010	5010	5010	0
138	20230531	191600	97385730	5010	5010	5010	5010	0
139	20230531	191500	97385730	5010	5010	5010	5010	0
140	20230531	191400	97385730	5010	5010	5010	5010	0
141	20230531	191300	97385730	5010	5010	5010	5010	0
142	20230531	191200	97385730	5010	5010	5010	5010	0
143	20230531	191100	97385730	5010	5010	5010	5010	0
144	20230531	191000	97385730	5010	5010	5010	5010	0
145	20230531	190900	97385730	5010	5010	5010	5010	0
146	20230531	190800	97385730	5010	5010	5010	5010	0
147	20230531	190700	97385730	5010	5010	5010	5010	0
148	20230531	190600	97385730	5010	5010	5010	5010	0
149	20230531	190500	97385730	5010	5010	5010	5010	0
150	20230531	190400	97385730	5010	5010	5010	5010	0
151	20230531	190300	97385730	5010	5010	5010	5010	0
152	20230531	190200	97385730	5010	5010	5010	5010	148
153	20230531	190100	97385730	5010	5010	5010	5010	0
154	20230531	190000	97385730	5010	5010	5010	5010	0
155	20230531	185900	97385730	5010	5010	5010	5010	0
156	20230531	185800	97385730	5010	5010	5010	5010	0
157	20230531	185700	97385730	5010	5010	5010	5010	0
158	20230531	185600	97385730	5010	5010	5010	5010	0
159	20230531	185500	97385730	5010	5010	5010	5010	0
160	20230531	185400	97385730	5010	5010	5010	5010	0
161	20230531	185300	97385730	5010	5010	5010	5010	0
162	20230531	185200	97385730	5010	5010	5010	5010	0
163	20230531	185100	97385730	5010	5010	5010	5010	0
164	20230531	185000	97385730	5010	5010	5010	5010	0
165	20230531	184900	97385730	5010	5010	5010	5010	0
166	20230531	184800	97385730	5010	5010	5010	5010	0
167	20230531	184700	97385730	5010	5010	5010	5010	0
168	20230531	184600	97385730	5010	5010	5010	5010	0
169	20230531	184500	97385730	5010	5010	5010	5010	0
170	20230531	184400	97385730	5010	5010	5010	5010	0
171	20230531	184300	97385730	5010	5010	5010	5010	0
172	20230531	184200	97385730	5010	5010	5010	5010	0
173	20230531	184100	97385730	5010	5010	5010	5010	0
174	20230531	184000	97385730	5010	5010	5010	5010	0
175	20230531	183900	97385730	5010	5010	5010	5010	0
176	20230531	183800	97385730	5010	5010	5010	5010	0
177	20230531	183700	97385730	5010	5010	5010	5010	0
178	20230531	183600	97385730	5010	5010	5010	5010	0
179	20230531	183500	97385730	5010	5010	5010	5010	0
180	20230531	183400	97385730	5010	5010	5010	5010	0
181	20230531	183300	97385730	5010	5010	5010	5010	0
182	20230531	183200	97385730	5010	5010	5010	5010	148
183	20230531	183100	97385730	5010	5010	5010	5010	0
184	20230531	183000	97385730	5010	5010	5010	5010	0
185	20230531	182900	97385730	5010	5010	5010	5010	0
186	20230531	182800	97385730	5010	5010	5010	5010	0
187	20230531	182700	97385730	5010	5010	5010	5010	0
188	20230531	182600	97385730	5010	5010	5010	5010	0
189	20230531	182500	97385730	5010	5010	5010	5010	0
190	20230531	182400	97385730	5010	5010	5010	5010	0
191	20230531	182300	97385730	5010	5010	5010	5010	0
192	20230531	182200	97385730	5010	5010	5010	5010	0
193	20230531	182100	97385730	5010	5010	5010	5010	0
194	20230531	182000	97385730	5010	5010	5010	5010	0
195	20230531	181900	97385730	5010	5010	5010	5010	0
196	20230531	181800	97385730	5010	5010	5010	5010	0
197	20230531	181700	97385730	5010	5010	5010	5010	0
198	20230531	181600	97385730	5010	5010	5010	5010	0
199	20230531	181500	97385730	5010	5010	5010	5010	0
200	20230531	181400	97385730	5010	5010	5010	5010	0
201	20230531	181300	97385730	5010	5010	5010	5010	0
202	20230531	181200	97385730	5010	5010	5010	5010	0
203	20230531	181100	97385730	5010	5010	5010	5010	0
204	20230531	181000	97385730	5010	5010	5010	5010	0
205	20230531	180900	97385730	5010	5010	5010	5010	0
206	20230531	180800	97385730	5010	5010	5010	5010	0
207	20230531	180700	97385730	5010	5010	5010	5010	0
208	20230531	180600	97385730	5010	5010	5010	5010	0
209	20230531	180500	97385730	5010	5010	5010	5010	0
210	20230531	180400	97385730	5010	5010	5010	5010	0
211	20230531	180300	97385730	5010	5010	5010	5010	0
212	20230531	180200	97385730	5010	5010	5010	5010	148
213	20230531	180100	97385730	5010	5010	5010	5010	0
214	20230531	180000	97385730	5010	5010	5010	5010	0
215	20230531	175900	97385730	5010	5010	5010	5010	0
216	20230531	175800	97385730	5010	5010	5010	5010	0
217	20230531	175700	97385730	5010	5010	5010	5010	0
218	20230531	175600	97385730	5010	5010	5010	5010	0
219	20230531	175500	97385730	5010	5010	5010	5010	0
220	20230531	175400	97385730	5010	5010	5010	5010	0
221	20230531	175300	97385730	5010	5010	5010	5010	0
222	20230531	175200	97385730	5010	5010	5010	5010	0
223	20230531	175100	97385730	5010	5010	5010	5010	0
224	20230531	175000	97385730	5010	5010	5010	5010	0
225	20230531	174900	97385730	5010	5010	5010	5010	0
226	20230531	174800	97385730	5010	5010	5010	5010	0
227	20230531	174700	97385730	5010	5010	5010	5010	0
228	20230531	174600	97385730	5010	5010	5010	5010	0
229	20230531	174500	97385730	5010	5010	5010	5010	0
230	20230531	174400	97385730	5010	5010	5010	5010	0
231	20230531	174300	97385730	5010	5010	5010	5010	0
232	20230531	174200	97385730	5010	5010	5010	5010	0
233	20230531	174100	97385730	5010	5010	5010	5010	0
234	20230531	174000	97385730	5010	5010	5010	5010	0
235	20230531	173900	97385730	5010	5010	5010	5010	0
236	20230531	173800	97385730	5010	5010	5010	5010	0
237	20230531	173700	97385730	5010	5010	5010	5010	0
238	20230531	173600	97385730	5010	5010	5010	5010	0
239	20230531	173500	97385730	5010	5010	5010	5010	0
240	20230531	173400	97385730	5010	5010	5010	5010	0
241	20230531	173300	97385730	5010	5010	5010	5010	0
242	20230531	173200	97385730	5010	5010	5010	5010	148
243	20230531	173100	97385730	5010	5010	5010	5010	0
244	20230531	173000	97385730	5010	5010	5010	5010	0
245	20230531	172900	97385730	5010	5010	5010	5010	0
246	20230531	172800	97385730	5010	5010	5010	5010	0
247	20230531	172700	97385730	5010	5010	5010	5010	0
248	20230531	172600	97385730	5010	5010	5010	5010	0
249	20230531	172500	97385730	5010	5010	5010	5010	0
250	20230531	172400	97385730	5010	5010	5010	5010	0
251	20230531	172300	97385730	5010	5010	5010	5010	0
252	20230531	172200	97385730	5010	5010	5010	5010	0
253	20230531	172100	97385730	5010	5010	5010	5010	0
254	20230531	172000	97385730	5010	5010	5010	5010	0
255	20230531	171900	97385730	5010	5010	5010	5010	0
256	20230531	171800	97385730	5010	5010	5010	5010	0
257	20230531	171700	97385730	5010	5010	5010	5010	0
258	20230531	171600	97385730	5010	5010	5010	5010	0
259	20230531	171500	97385730	5010	5010	5010	5010	0
260	20230531	171400	97385730	5010	5010	5010	5010	0
261	20230531	171300	97385730	5010	5010	5010	5010	0
262	20230531	171200	97385730	5010	5010	5010	5010	0
263	20230531	171100	97385730	5010	5010	5010	5010	0
264	20230531	171000	97385730	5010	5010	5010	5010	0
265	20230531	170900	97385730	5010	5010	5010	5010	0
266	20230531	170800	97385730	5010	5010	5010	5010	0
267	20230531	170700	97385730	5010	5010	5010	5010	0
268	20230531	170600	97385730	5010	5010	5010	5010	0
269	20230531	170500	97385730	5010	5010	5010	5010	0
270	20230531	170400	97385730	5010	5010	5010	5010	0
271	20230531	170300	97385730	5010	5010	5010	5010	0
272	20230531	170200	97385730	5010	5010	5010	5010	148
273	20230531	170100	97385730	5010	5010	5010	5010	0
274	20230531	170000	97385730	5010	5010	5010	5010	0
275	20230531	165900	97385730	5010	5010	5010	5010	0
276	20230531	165800	97385730	5010	5010	5010	5010	0
277	20230531	165700	97385730	5010	5010	5010	5010	0
278	20230531	165600	97385730	5010	5010	5010	5010	0
279	20230531	165500	97385730	5010	5010	5010	5010	0
280	20230531	165400	97385730	5010	5010	5010	5010	0
281	20230531	165300	97385730	5010	5010	5010	5010	0
282	20230531	165200	97385730	5010	5010	5010	5010	0
283	20230531	165100	97385730	5010	5010	5010	5010	0
284	20230531	165000	97385730	5010	5010	5010	5010	0
285	20230531	164900	97385730	5010	5010	5010	5010	0
286	20230531	164800	97385730	5010	5010	5010	5010	0
287	20230531	164700	97385730	5010	5010	5010	5010	0
288	20230531	164600	97385730	5010	5010	5010	5010	0
289	20230531	164500	97385730	5010	5010	5010	5010	0
290	20230531	164400	97385730	5010	5010	5010	5010	0
291	20230531	164300	97385730	5010	5010	5010	5010	0
292	20230531	164200	97385730	5010	5010	5010	5010	0
293	20230531	164100	97385730	5010	5010	5010	5010	0
294	20230531	164000	97385730	5010	5010	5010	5010	0
295	20230531	163900	97385730	5010	5010	5010	5010	0
296	20230531	163800	97385730	5010	5010	5010	5010	0
297	20230531	163700	97385730	5010	5010	5010	5010	0
298	20230531	163600	97385730	5010	5010	5010	5010	0
299	20230531	163500	97385730	5010	5010	5010	5010	0
300	20230531	163400	97385730	5010	5010	5010	5010	0
301	20230531	163300	97385730	5010	5010	5010	5010	0
302	20230531	163200	97385730	5010	5010	5010	5010	148
303	20230531	163100	97385730	5010	5010	5010	5010	0
304	20230531	163000	97385730	5010	5010	5010	5010	0
305	20230531	162900	97385730	5010	5010	5010	5010	0
306	20230531	162800	97385730	5010	5010	5010	5010	0
307	20230531	162700	97385730	5010	5010	5010	5010	0
308	20230531	162600	97385730	5010	5010	5010	5010	0
309	20230531	162500	97385730	5010	5010	5010	5010	0
310	20230531	162400	97385730	5010	5010	5010	5010	0
311	20230531	162300	97385730	5010	5010	5010	5010	0
312	20230531	162200	97385730	5010	5010	5010	5010	0
313	20230531	162100	97385730	5010	5010	5010	5010	0
314	20230531	162000	97385730	5010	5010	5010	5010	0
315	20230531	161900	97385730	5010	5010	5010	5010	0
316	20230531	161800	97385730	5010	5010	5010	5010	0
317	20230531	161700	97385730	5010	5010	5010	5010	0
318	20230531	161600	97385730	5010	5010	5010	5010	0
319	20230531	161500	97385730	5010	5010	5010	5010	0
320	20230531	161400	97385730	5010	5010	5010	5010	0
321	20230531	161300	97385730	5010	5010	5010	5010	0
322	20230531	161200	97385730	5010	5010	5010	5010	0
323	20230531	161100	97385730	5010	5010	5010	5010	0
324	20230531	161000	97385730	5010	5010	5010	5010	0
325	20230531	160900	97385730	5010	5010	5010	5010	0
326	20230531	160800	97385730	5010	5010	5010	5010	0
327	20230531	160700	97385730	5010	5010	5010	5010	0
328	20230531	160600	97385730	5010	5010	5010	5010	0
329	20230531	160500	97385730	5010	5010	5010	5010	0
330	20230531	160400	97385730	5010	5010	5010	5010	0
331	20230531	160300	97385730	5010	5010	5010	5010	0
332	20230531	160200	97385730	5010	5010	5010	5010	148
333	20230531	160100	97385730	5010	5010	5010	5010	0
334	20230531	160000	97385730	5010	5010	5010	5010	0
335	20230531	155900	97385730	5010	5010	5010	5010	0
336	20230531	155800	97385730	5010	5010	5010	5010	0
337	20230531	155700	97385730	5010	5010	5010	5010	0
338	20230531	155600	97385730	5010	5010	5010	5010	0
339	20230531	155500	97385730	5010	5010	5010	5010	0
340	20230531	155400	97385730	5010	5010	5010	5010	0
341	20230531	155300	97385730	5010	5010	5010	5010	0
342	20230531	155200	97385730	5010	5010	5010	5010	0
343	20230531	155100	97385730	5010	5010	5010	5010	0
344	20230531	155000	97385730	5010	5010	5010	5010	0
345	20230531	154900	97385730	5010	5010	5010	5010	0
346	20230531	154800	97385730	5010	5010	5010	5010	0
347	20230531	154700	97385730	5010	5010	5010	5010	0
348	20230531	154600	97385730	5010	5010	5010	5010	0
349	20230531	154500	97385730	5010	5010	5010	5010	0
350	20230531	154400	97385730	5010	5010	5010	5010	0
351	20230531	154300	97385730	5010	5010	5010	5010	0
352	20230531	154200	97385730	5010	5010	5010	5010	0
353	20230531	154100	97385730	5010	5010	5010	5010	0
354	20230531	154000	97385730	5010	5010	5010	5010	0
355	20230531	153900	97385730	5010	5010	5010	5010	0
356	20230531	153800	97385730	5010	5010	5010	5010	0
357	20230531	153700	97385730	5010	5010	5010	5010	0
358	20230531	153600	97385730	5010	5010	5010	5010	0
359	20230531	153500	97385730	5010	5010	5010	5010	0
360	20230531	153400	97385730	5010	5010	5010	5010	0
361	20230531	153300	97385730	5010	5010	5010	5010	0
362	20230531	153200	97385730	5010	5010	5010	5010	148
363	20230531	153100	97385730	5010	5010	5010	5010	0
364	20230531	153000	97385730	5010	5010	5010	5010	148
365	20230531	152900	96644250	5010	5010	5010	5010	0
366	20230531	152800	96644250	5010	5010	5010	5010	0
367	20230531	152700	96644250	5010	5010	5010	5010	0
368	20230531	152600	96644250	5010	5010	5010	5010	0
369	20230531	152500	96644250	5010	5010	5010	5010	0
370	20230531	152400	96644250	5010	5010	5010	5010	0
371	20230531	152300	96644250	5010	5010	5010	5010	0
372	20230531	152200	96644250	5010	5010	5010	5010	0
373	20230531	152100	96644250	5010	5010	5010	5010	0
374	20230531	152000	96644250	5010	5010	5010	5010	0
375	20230531	151900	96644250	5010	5010	5010	5010	0
376	20230531	151800	96644250	5010	5010	5010	5010	0
377	20230531	151700	96644250	5010	5010	5010	5010	0
378	20230531	151600	96644250	5010	5010	5010	5010	0
379	20230531	151500	96644250	5010	5010	5010	5010	20
380	20230531	151400	96544050	5010	5010	5010	5010	0
381	20230531	151300	96544050	5010	5010	5010	5010	0
382	20230531	151200	96544050	5010	5010	5010	5010	0
383	20230531	151100	96544050	5010	5010	5010	5010	0
384	20230531	151000	96544050	5010	5010	5010	5010	0
385	20230531	150900	96544050	5010	5010	5010	5010	1
386	20230531	150800	96539040	4995	4995	4995	4995	0
387	20230531	150700	96539040	4995	4995	4995	4995	0
388	20230531	150600	96539040	4995	4995	4995	4995	0
389	20230531	150500	96539040	4995	5010	5010	4995	102
390	20230531	150400	96029535	4995	4995	4995	4995	0
391	20230531	150300	96029535	4995	4995	4995	4995	0
392	20230531	150200	96029535	4995	4995	4995	4995	0
393	20230531	150100	96029535	4995	4995	4995	4995	194
394	20230531	150000	95060505	5000	5000	5000	5000	6
395	20230531	145900	95030505	4995	4995	4995	4995	0
396	20230531	145800	95030505	4995	4995	4995	4995	0
397	20230531	145700	95030505	4995	4995	4995	4995	0
398	20230531	145600	95030505	4995	4995	4995	4995	0
399	20230531	145500	95030505	4995	4995	4995	4995	0
400	20230531	145400	95030505	4995	4995	4995	4995	0
401	20230531	145300	95030505	4995	4995	4995	4995	0
402	20230531	145200	95030505	4995	4995	4995	4995	0
403	20230531	145100	95030505	4995	4995	4995	4995	0
404	20230531	145000	95030505	4995	4995	4995	4995	100
405	20230531	144900	94531005	4995	4995	4995	4995	3
406	20230531	144800	94516020	4995	4995	4995	4995	0
407	20230531	144700	94516020	4995	4995	4995	4995	0
408	20230531	144600	94516020	4995	4995	4995	4995	0
409	20230531	144500	94516020	4995	4995	4995	4995	0
410	20230531	144400	94516020	4995	4995	4995	4995	0
411	20230531	144300	94516020	4995	4995	4995	4995	0
412	20230531	144200	94516020	4995	4995	4995	4995	0
413	20230531	144100	94516020	4995	4995	4995	4995	0
414	20230531	144000	94516020	4995	4995	4995	4995	0
415	20230531	143900	94516020	4995	4995	4995	4995	0
416	20230531	143800	94516020	4995	4995	4995	4995	0
417	20230531	143700	94516020	4995	4995	4995	4995	148
418	20230531	143600	93776760	5000	5000	5000	5000	0
419	20230531	143500	93776760	5000	5000	5000	5000	0
420	20230531	143400	93776760	5000	5000	5000	5000	0
421	20230531	143300	93776760	5000	5000	5000	5000	0
422	20230531	143200	93776760	5000	5010	5010	5000	3418
423	20230531	143100	76671880	5010	5000	5010	5000	140
424	20230531	143000	75971680	5010	5010	5010	5010	0
425	20230531	142900	75971680	5010	5010	5010	5010	0
426	20230531	142800	75971680	5010	5010	5010	5010	35
427	20230531	142700	75796330	5010	5010	5010	5010	1000
428	20230531	142600	70786330	5010	5010	5010	5010	0
429	20230531	142500	70786330	5010	5010	5010	5010	0
430	20230531	142400	70786330	5010	5010	5010	5010	0
431	20230531	142300	70786330	5010	5010	5010	5010	0
432	20230531	142200	70786330	5010	5010	5010	5010	0
433	20230531	142100	70786330	5010	5010	5010	5010	300
434	20230531	142000	69283330	5020	5020	5020	5020	0
435	20230531	141900	69283330	5020	5020	5020	5020	0
436	20230531	141800	69283330	5020	5020	5020	5020	0
437	20230531	141700	69283330	5020	5020	5020	5020	0
438	20230531	141600	69283330	5020	5020	5020	5020	1
439	20230531	141500	69278310	5010	5010	5010	5010	0
440	20230531	141400	69278310	5010	5010	5010	5010	0
441	20230531	141300	69278310	5010	5010	5010	5010	0
442	20230531	141200	69278310	5010	5010	5010	5010	0
443	20230531	141100	69278310	5010	5010	5010	5010	0
444	20230531	141000	69278310	5010	5010	5010	5010	177
445	20230531	140900	68391540	5010	5010	5010	5010	0
446	20230531	140800	68391540	5010	5010	5010	5010	0
447	20230531	140700	68391540	5010	5010	5010	5010	500
448	20230531	140600	65886540	5000	5000	5000	5000	0
449	20230531	140500	65886540	5000	5020	5020	5000	179
450	20230531	140400	64991520	5020	5020	5020	5020	0
451	20230531	140300	64991520	5020	5020	5020	5020	0
452	20230531	140200	64991520	5020	5020	5020	5020	0
453	20230531	140100	64991520	5020	5020	5020	5020	1
454	20230531	140000	64986500	5010	5010	5010	5010	0
455	20230531	135900	64986500	5010	5010	5010	5010	0
456	20230531	135800	64986500	5010	5010	5010	5010	2
457	20230531	135700	64976480	5020	5020	5020	5020	397
458	20230531	135600	62983540	5000	5000	5000	5000	0
459	20230531	135500	62983540	5000	5000	5000	5000	0
460	20230531	135400	62983540	5000	5000	5000	5000	929
461	20230531	135300	58338540	5000	5000	5000	5000	0
462	20230531	135200	58338540	5000	5000	5000	5000	5
463	20230531	135100	58313540	5010	5010	5010	5010	490
464	20230531	135000	55858640	5020	5020	5020	5020	8
465	20230531	134900	55818480	5010	5010	5010	5010	0
466	20230531	134800	55818480	5010	5010	5010	5010	0
467	20230531	134700	55818480	5010	5010	5010	5010	0
468	20230531	134600	55818480	5010	5010	5010	5010	0
469	20230531	134500	55818480	5010	5010	5010	5010	0
470	20230531	134400	55818480	5010	5010	5010	5010	0
471	20230531	134300	55818480	5010	5010	5010	5010	0
472	20230531	134200	55818480	5010	5010	5010	5010	3
473	20230531	134100	55803450	5020	5020	5020	5020	50
474	20230531	134000	55552450	5020	5020	5020	5020	0
475	20230531	133900	55552450	5020	5020	5020	5020	0
476	20230531	133800	55552450	5020	5020	5020	5020	0
477	20230531	133700	55552450	5020	5020	5020	5020	0
478	20230531	133600	55552450	5020	5020	5020	5020	36
479	20230531	133500	55371730	5010	5010	5010	5010	200
480	20230531	133400	54369730	5020	5020	5020	5020	0
481	20230531	133300	54369730	5020	5010	5020	5010	263
482	20230531	133200	53051670	5010	5010	5010	5010	0
483	20230531	133100	53051670	5010	5010	5010	5010	138
484	20230531	133000	52360290	5020	5020	5020	5020	0
485	20230531	132900	52360290	5020	5020	5020	5020	0
486	20230531	132800	52360290	5020	5020	5020	5020	0
487	20230531	132700	52360290	5020	5020	5020	5020	0
488	20230531	132600	52360290	5020	5020	5020	5020	30
489	20230531	132500	52209690	5020	5020	5020	5020	0
490	20230531	132400	52209690	5020	5020	5020	5020	0
491	20230531	132300	52209690	5020	5020	5020	5020	43
492	20230531	132200	51993830	5020	5020	5020	5020	0
493	20230531	132100	51993830	5020	5020	5020	5020	0
494	20230531	132000	51993830	5020	5020	5020	5020	0
495	20230531	131900	51993830	5020	5020	5020	5020	0
496	20230531	131800	51993830	5020	5020	5020	5020	100
497	20230531	131700	51491830	5020	5020	5020	5020	43
498	20230531	131600	51275970	5020	5020	5020	5020	6
499	20230531	131500	51245850	5020	5020	5020	5020	1
500	20230531	131400	51240830	5020	5020	5020	5020	0
501	20230531	131300	51240830	5020	5020	5020	5020	0
502	20230531	131200	51240830	5020	5020	5020	5020	0
503	20230531	131100	51240830	5020	5020	5020	5020	0
504	20230531	131000	51240830	5020	5020	5020	5020	0
505	20230531	130900	51240830	5020	5020	5020	5020	0
506	20230531	130800	51240830	5020	5020	5020	5020	1000
507	20230531	130700	46220830	5020	5020	5020	5020	0
508	20230531	130600	46220830	5020	5020	5020	5020	0
509	20230531	130500	46220830	5020	5020	5020	5020	0
510	20230531	130400	46220830	5020	5020	5020	5020	0
511	20230531	130300	46220830	5020	5020	5020	5020	2
512	20230531	130200	46210790	5010	5010	5010	5010	0
513	20230531	130100	46210790	5010	5010	5010	5010	0
514	20230531	130000	46210790	5010	5010	5010	5010	369
515	20230531	125900	44362100	5020	5020	5020	5020	0
516	20230531	125800	44362100	5020	5020	5020	5020	0
517	20230531	125700	44362100	5020	5020	5020	5020	0
518	20230531	125600	44362100	5020	5020	5020	5020	10
519	20230531	125500	44311900	5020	5020	5020	5020	1
520	20230531	125400	44306880	5010	5010	5010	5010	131
521	20230531	125300	43650570	5010	5010	5010	5010	0
522	20230531	125200	43650570	5010	5010	5010	5010	0
523	20230531	125100	43650570	5010	5010	5010	5010	0
524	20230531	125000	43650570	5010	5010	5010	5010	0
525	20230531	124900	43650570	5010	5010	5010	5010	0
526	20230531	124800	43650570	5010	5010	5010	5010	0
527	20230531	124700	43650570	5010	5010	5010	5010	0
528	20230531	124600	43650570	5010	5010	5010	5010	0
529	20230531	124500	43650570	5010	5010	5010	5010	0
530	20230531	124400	43650570	5010	5010	5010	5010	1
531	20230531	124300	43645560	5010	5010	5010	5010	0
532	20230531	124200	43645560	5010	5010	5010	5010	0
533	20230531	124100	43645560	5010	5010	5010	5010	0
534	20230531	124000	43645560	5010	5010	5010	5010	0
535	20230531	123900	43645560	5010	5010	5010	5010	0
536	20230531	123800	43645560	5010	5010	5010	5010	20
537	20230531	123700	43545360	5020	5020	5020	5020	0
538	20230531	123600	43545360	5020	5020	5020	5020	1
539	20230531	123500	43540340	5000	5000	5000	5000	0
540	20230531	123400	43540340	5000	5000	5000	5000	182
541	20230531	123300	42630340	5020	5020	5020	5020	0
542	20230531	123200	42630340	5020	5020	5020	5020	0
543	20230531	123100	42630340	5020	5020	5020	5020	0
544	20230531	123000	42630340	5020	5020	5020	5020	0
545	20230531	122900	42630340	5020	5020	5020	5020	0
546	20230531	122800	42630340	5020	5020	5020	5020	0
547	20230531	122700	42630340	5020	5020	5020	5020	0
548	20230531	122600	42630340	5020	5020	5020	5020	0
549	20230531	122500	42630340	5020	5020	5020	5020	0
550	20230531	122400	42630340	5020	5020	5020	5020	0
551	20230531	122300	42630340	5020	5020	5020	5020	0
552	20230531	122200	42630340	5020	5020	5020	5020	0
553	20230531	122100	42630340	5020	5020	5020	5020	0
554	20230531	122000	42630340	5020	5020	5020	5020	0
555	20230531	121900	42630340	5020	5020	5020	5020	0
556	20230531	121800	42630340	5020	5020	5020	5020	0
557	20230531	121700	42630340	5020	5020	5020	5020	0
558	20230531	121600	42630340	5020	5020	5020	5020	0
559	20230531	121500	42630340	5020	5020	5020	5020	0
560	20230531	121400	42630340	5020	5020	5020	5020	0
561	20230531	121300	42630340	5020	5020	5020	5020	0
562	20230531	121200	42630340	5020	5020	5020	5020	5
563	20230531	121100	42605240	5020	5020	5020	5020	0
564	20230531	121000	42605240	5020	5020	5020	5020	0
565	20230531	120900	42605240	5020	5020	5020	5020	0
566	20230531	120800	42605240	5020	5020	5020	5020	0
567	20230531	120700	42605240	5020	5020	5020	5020	0
568	20230531	120600	42605240	5020	5020	5020	5020	0
569	20230531	120500	42605240	5020	5020	5020	5020	0
570	20230531	120400	42605240	5020	5020	5020	5020	0
571	20230531	120300	42605240	5020	5020	5020	5020	0
572	20230531	120200	42605240	5020	5020	5020	5020	0
573	20230531	120100	42605240	5020	5020	5020	5020	0
574	20230531	120000	42605240	5020	5020	5020	5020	0
575	20230531	115900	42605240	5020	5020	5020	5020	1
576	20230531	115800	42600220	5000	5000	5000	5000	0
577	20230531	115700	42600220	5000	5000	5000	5000	1000
578	20230531	115600	37600220	5000	5000	5000	5000	0
579	20230531	115500	37600220	5000	5000	5000	5000	115
580	20230531	115400	37025220	5000	5000	5000	5000	0
581	20230531	115300	37025220	5000	5000	5000	5000	200
582	20230531	115200	36025220	5000	5000	5000	5000	0
583	20230531	115100	36025220	5000	5000	5000	5000	0
584	20230531	115000	36025220	5000	5000	5000	5000	185
585	20230531	114900	35100220	5000	5000	5000	5000	0
586	20230531	114800	35100220	5000	5000	5000	5000	0
587	20230531	114700	35100220	5000	5000	5000	5000	0
588	20230531	114600	35100220	5000	5000	5000	5000	0
589	20230531	114500	35100220	5000	5000	5000	5000	0
590	20230531	114400	35100220	5000	5000	5000	5000	0
591	20230531	114300	35100220	5000	5000	5000	5000	0
592	20230531	114200	35100220	5000	5000	5000	5000	0
593	20230531	114100	35100220	5000	5000	5000	5000	200
594	20230531	114000	34100220	5000	5000	5000	5000	0
595	20230531	113900	34100220	5000	5000	5000	5000	0
596	20230531	113800	34100220	5000	5000	5000	5000	0
597	20230531	113700	34100220	5000	5000	5000	5000	0
598	20230531	113600	34100220	5000	5000	5000	5000	200
599	20230531	113500	33100220	5000	5000	5000	5000	0
600	20230531	113400	33100220	5000	5000	5000	5000	2
601	20230531	113300	33090220	5000	5000	5000	5000	6
602	20230531	113200	33060220	4995	4995	4995	4995	0
603	20230531	113100	33060220	4995	4995	4995	4995	50
604	20230531	113000	32810470	4995	4995	4995	4995	15
605	20230531	112900	32735545	5000	5000	5000	5000	0
606	20230531	112800	32735545	5000	5000	5000	5000	0
607	20230531	112700	32735545	5000	5000	5000	5000	0
608	20230531	112600	32735545	5000	5000	5000	5000	0
609	20230531	112500	32735545	5000	5000	5000	5000	0
610	20230531	112400	32735545	5000	5000	5000	5000	0
611	20230531	112300	32735545	5000	5000	5000	5000	0
612	20230531	112200	32735545	5000	5000	5000	5000	1
613	20230531	112100	32730545	4995	4995	4995	4995	0
614	20230531	112000	32730545	4995	4995	4995	4995	0
615	20230531	111900	32730545	4995	4995	4995	4995	0
616	20230531	111800	32730545	4995	4995	4995	4995	0
617	20230531	111700	32730545	4995	4995	4995	4995	0
618	20230531	111600	32730545	4995	4995	4995	4995	0
619	20230531	111500	32730545	4995	4995	4995	4995	0
620	20230531	111400	32730545	4995	4995	4995	4995	1
621	20230531	111300	32725550	5000	5000	5000	5000	0
622	20230531	111200	32725550	5000	5000	5000	5000	126
623	20230531	111100	32095550	5000	5000	5000	5000	0
624	20230531	111000	32095550	5000	5000	5000	5000	0
625	20230531	110900	32095550	5000	5000	5000	5000	0
626	20230531	110800	32095550	5000	5000	5000	5000	10
627	20230531	110700	32045550	5000	5000	5000	5000	0
628	20230531	110600	32045550	5000	5000	5000	5000	0
629	20230531	110500	32045550	5000	5000	5000	5000	2
630	20230531	110400	32035550	5000	5000	5000	5000	50
631	20230531	110300	31785550	4990	4990	4990	4990	0
632	20230531	110200	31785550	4990	4990	4990	4990	0
633	20230531	110100	31785550	4990	4990	4990	4990	90
634	20230531	110000	31336450	5000	5000	5000	5000	0
635	20230531	105900	31336450	5000	5000	5000	5000	0
636	20230531	105800	31336450	5000	5000	5000	5000	0
637	20230531	105700	31336450	5000	5000	5000	5000	1
638	20230531	105600	31331450	4995	4995	4995	4995	451
639	20230531	105500	29078705	4990	4995	4995	4990	181
640	20230531	105400	28175265	4995	4995	4995	4995	30
641	20230531	105300	28025415	4995	4995	4995	4995	0
642	20230531	105200	28025415	4995	4995	4995	4995	0
643	20230531	105100	28025415	4995	4995	4995	4995	14
644	20230531	105000	27955485	4995	4995	4995	4995	0
645	20230531	104900	27955485	4995	4995	4995	4995	0
646	20230531	104800	27955485	4995	4995	4995	4995	1
647	20230531	104700	27950490	4985	4985	4985	4985	0
648	20230531	104600	27950490	4985	4985	4985	4985	0
649	20230531	104500	27950490	4985	4985	4985	4985	0
650	20230531	104400	27950490	4985	4985	4985	4985	0
651	20230531	104300	27950490	4985	4985	4985	4985	100
652	20230531	104200	27451990	4990	4990	4990	4990	0
653	20230531	104100	27451990	4990	4990	4990	4990	285
654	20230531	104000	26029840	4990	4995	4995	4990	158
655	20230531	103900	25241405	5000	5000	5000	5000	0
656	20230531	103800	25241405	5000	5000	5000	5000	1
657	20230531	103700	25236405	4995	4995	4995	4995	7
658	20230531	103600	25201440	4995	4995	4995	4995	0
659	20230531	103500	25201440	4995	4995	4995	4995	5
660	20230531	103400	25176465	4990	4990	4990	4990	529
661	20230531	103300	22536755	4990	4990	4990	4990	623
662	20230531	103200	19427985	4995	4995	4995	4995	72
663	20230531	103100	19068345	4995	4995	4995	4995	0
664	20230531	103000	19068345	4995	4995	4995	4995	20
665	20230531	102900	18968445	4990	4990	4990	4990	0
666	20230531	102800	18968445	4990	4990	4990	4990	546
667	20230531	102700	16243905	4990	4995	4995	4990	320
668	20230531	102600	14645985	4995	4995	4995	4995	0
669	20230531	102500	14645985	4995	4995	4995	4995	1
670	20230531	102400	14640990	4995	4995	4995	4995	200
671	20230531	102300	13641990	4995	4995	4995	4995	1
672	20230531	102200	13636995	4995	4995	4995	4995	0
673	20230531	102100	13636995	4995	4995	4995	4995	0
674	20230531	102000	13636995	4995	4995	4995	4995	53
675	20230531	101900	13372260	4995	4995	4995	4995	2
676	20230531	101800	13362270	5000	5000	5000	5000	0
677	20230531	101700	13362270	5000	5000	5000	5000	0
678	20230531	101600	13362270	5000	4995	5000	4995	24
679	20230531	101500	13242385	4990	4990	4990	4990	0
680	20230531	101400	13242385	4990	4990	4990	4990	0
681	20230531	101300	13242385	4990	4990	4990	4990	0
682	20230531	101200	13242385	4990	4990	4990	4990	0
683	20230531	101100	13242385	4990	4990	4990	4990	0
684	20230531	101000	13242385	4990	4990	4990	4990	0
685	20230531	100900	13242385	4990	4990	4990	4990	0
686	20230531	100800	13242385	4990	4990	4990	4990	0
687	20230531	100700	13242385	4990	4990	4990	4990	0
688	20230531	100600	13242385	4990	4990	4990	4990	0
689	20230531	100500	13242385	4990	4995	4995	4990	204
690	20230531	100400	12224335	5020	5020	5020	5020	0
691	20230531	100300	12224335	5020	5020	5020	5020	0
692	20230531	100200	12224335	5020	5020	5020	5020	0
693	20230531	100100	12224335	5020	5020	5020	5020	0
694	20230531	100000	12224335	5020	5020	5020	5020	43
695	20230531	095900	12008475	5000	5000	5000	5000	0
696	20230531	095800	12008475	5000	5000	5000	5000	0
697	20230531	095700	12008475	5000	5000	5000	5000	0
698	20230531	095600	12008475	5000	5000	5000	5000	10
699	20230531	095500	11958475	5000	5000	5000	5000	0
700	20230531	095400	11958475	5000	5000	5000	5000	2
701	20230531	095300	11948475	5020	5020	5020	5020	0
702	20230531	095200	11948475	5020	5020	5020	5020	0
703	20230531	095100	11948475	5020	5020	5020	5020	0
704	20230531	095000	11948475	5020	5020	5020	5020	0
705	20230531	094900	11948475	5020	5020	5020	5020	0
706	20230531	094800	11948475	5020	5020	5020	5020	0
707	20230531	094700	11948475	5020	5020	5020	5020	0
708	20230531	094600	11948475	5020	5020	5020	5020	0
709	20230531	094500	11948475	5020	5020	5020	5020	0
710	20230531	094400	11948475	5020	5020	5020	5020	0
711	20230531	094300	11948475	5020	5020	5020	5020	0
712	20230531	094200	11948475	5020	5020	5020	5020	1
713	20230531	094100	11943455	5020	5020	5020	5020	0
714	20230531	094000	11943455	5020	5020	5020	5020	0
715	20230531	093900	11943455	5020	5020	5020	5020	0
716	20230531	093800	11943455	5020	5020	5020	5020	0
717	20230531	093700	11943455	5020	5020	5020	5020	0
718	20230531	093600	11943455	5020	5020	5020	5020	0
719	20230531	093500	11943455	5020	5020	5020	5020	1
720	20230531	093400	11938435	5020	5020	5020	5020	0
721	20230531	093300	11938435	5020	5020	5020	5020	1
722	20230531	093200	11933415	4990	4990	4990	4990	220
723	20230531	093100	10835615	4990	4990	4990	4990	0
724	20230531	093000	10835615	4990	4990	4990	4990	1
725	20230531	092900	10830625	4990	4990	4990	4990	3
726	20230531	092800	10815655	4985	4985	4985	4985	0
727	20230531	092700	10815655	4985	4985	4985	4985	0
728	20230531	092600	10815655	4985	4985	4985	4985	0
729	20230531	092500	10815655	4985	4985	4985	4985	0
730	20230531	092400	10815655	4985	4985	4985	4985	5
731	20230531	092300	10790730	4990	4990	4990	4990	1
732	20230531	092200	10785740	4985	4980	4985	4980	619
733	20230531	092100	7702050	4980	4985	4985	4980	87
734	20230531	092000	7268425	4980	4980	4980	4980	49
735	20230531	091900	7024405	4980	4980	4980	4980	5
736	20230531	091800	6999505	4975	4980	4980	4975	351
737	20230531	091700	5252055	4985	4985	4985	4985	20
738	20230531	091600	5152355	4990	4990	4990	4990	203
739	20230531	091500	4139385	4990	4990	4990	4990	0
740	20230531	091400	4139385	4990	4990	4990	4990	236
741	20230531	091300	2961745	4995	4995	4995	4995	0
742	20230531	091200	2961745	4995	4995	4995	4995	0
743	20230531	091100	2961745	4995	4995	4995	4995	0
744	20230531	091000	2961745	4995	4995	4995	4995	3
745	20230531	090900	2946760	4990	4995	4995	4990	325
746	20230531	090800	1324970	5050	5050	5050	5050	0
747	20230531	090700	1324970	5050	5050	5050	5050	0
748	20230531	090600	1324970	5050	5050	5050	5050	0
749	20230531	090500	1324970	5050	5050	5050	5050	0
750	20230531	090400	1324970	5050	5050	5050	5050	0
751	20230531	090300	1324970	5050	5050	5050	5050	0
752	20230531	090200	1324970	5050	5050	5050	5050	0
753	20230531	090100	1324970	5050	5050	5050	5050	0
754	20230531	090000	1324970	5050	4995	5050	4995	263