KissMeData/271980/min/candle-20230530.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230530	181600	316527870	19960	19960	19960	19960	310
3	20230530	181500	316527870	19960	19960	19960	19960	0
4	20230530	181400	316527870	19960	19960	19960	19960	0
5	20230530	181300	316527870	19960	19960	19960	19960	0
6	20230530	181200	316527870	19960	19960	19960	19960	0
7	20230530	181100	316527870	19960	19960	19960	19960	0
8	20230530	181000	316527870	19960	19960	19960	19960	0
9	20230530	180900	316527870	19960	19960	19960	19960	0
10	20230530	180800	316527870	19960	19960	19960	19960	0
11	20230530	180700	316527870	19960	19960	19960	19960	0
12	20230530	180600	316527870	19960	19960	19960	19960	0
13	20230530	180500	316527870	19960	19960	19960	19960	0
14	20230530	180400	316527870	19960	19960	19960	19960	0
15	20230530	180300	316527870	19960	19960	19960	19960	0
16	20230530	180200	316527870	19960	19960	19960	19960	0
17	20230530	180100	316527870	19960	19960	19960	19960	0
18	20230530	180000	316527870	19960	19960	19960	19960	0
19	20230530	175900	316527870	19960	19960	19960	19960	0
20	20230530	175800	316527870	19960	19960	19960	19960	0
21	20230530	175700	316527870	19960	19960	19960	19960	0
22	20230530	175600	316527870	19960	19960	19960	19960	0
23	20230530	175500	316527870	19960	19960	19960	19960	0
24	20230530	175400	316527870	19960	19960	19960	19960	0
25	20230530	175300	316527870	19960	19960	19960	19960	0
26	20230530	175200	316527870	19960	19960	19960	19960	0
27	20230530	175100	316527870	19960	19960	19960	19960	0
28	20230530	175000	316527870	19960	19960	19960	19960	0
29	20230530	174900	316527870	19960	19960	19960	19960	0
30	20230530	174800	316527870	19960	19960	19960	19960	0
31	20230530	174700	316527870	19960	19960	19960	19960	0
32	20230530	174600	316527870	19960	19960	19960	19960	310
33	20230530	174500	316527870	19960	19960	19960	19960	0
34	20230530	174400	316527870	19960	19960	19960	19960	0
35	20230530	174300	316527870	19960	19960	19960	19960	0
36	20230530	174200	316527870	19960	19960	19960	19960	0
37	20230530	174100	316527870	19960	19960	19960	19960	0
38	20230530	174000	316527870	19960	19960	19960	19960	0
39	20230530	173900	316527870	19960	19960	19960	19960	0
40	20230530	173800	316527870	19960	19960	19960	19960	0
41	20230530	173700	316527870	19960	19960	19960	19960	0
42	20230530	173600	316527870	19960	19960	19960	19960	0
43	20230530	173500	316527870	19960	19960	19960	19960	0
44	20230530	173400	316527870	19960	19960	19960	19960	0
45	20230530	173300	316527870	19960	19960	19960	19960	0
46	20230530	173200	316527870	19960	19960	19960	19960	0
47	20230530	173100	316527870	19960	19960	19960	19960	0
48	20230530	173000	316527870	19960	19960	19960	19960	0
49	20230530	172900	316527870	19960	19960	19960	19960	0
50	20230530	172800	316527870	19960	19960	19960	19960	0
51	20230530	172700	316527870	19960	19960	19960	19960	0
52	20230530	172600	316527870	19960	19960	19960	19960	0
53	20230530	172500	316527870	19960	19960	19960	19960	0
54	20230530	172400	316527870	19960	19960	19960	19960	0
55	20230530	172300	316527870	19960	19960	19960	19960	0
56	20230530	172200	316527870	19960	19960	19960	19960	0
57	20230530	172100	316527870	19960	19960	19960	19960	0
58	20230530	172000	316527870	19960	19960	19960	19960	0
59	20230530	171900	316527870	19960	19960	19960	19960	0
60	20230530	171800	316527870	19960	19960	19960	19960	0
61	20230530	171700	316527870	19960	19960	19960	19960	0
62	20230530	171600	316527870	19960	19960	19960	19960	310
63	20230530	171500	316527870	19960	19960	19960	19960	0
64	20230530	171400	316527870	19960	19960	19960	19960	0
65	20230530	171300	316527870	19960	19960	19960	19960	0
66	20230530	171200	316527870	19960	19960	19960	19960	0
67	20230530	171100	316527870	19960	19960	19960	19960	0
68	20230530	171000	316527870	19960	19960	19960	19960	0
69	20230530	170900	316527870	19960	19960	19960	19960	0
70	20230530	170800	316527870	19960	19960	19960	19960	0
71	20230530	170700	316527870	19960	19960	19960	19960	0
72	20230530	170600	316527870	19960	19960	19960	19960	0
73	20230530	170500	316527870	19960	19960	19960	19960	0
74	20230530	170400	316527870	19960	19960	19960	19960	0
75	20230530	170300	316527870	19960	19960	19960	19960	0
76	20230530	170200	316527870	19960	19960	19960	19960	0
77	20230530	170100	316527870	19960	19960	19960	19960	0
78	20230530	170000	316527870	19960	19960	19960	19960	0
79	20230530	165900	316527870	19960	19960	19960	19960	0
80	20230530	165800	316527870	19960	19960	19960	19960	0
81	20230530	165700	316527870	19960	19960	19960	19960	0
82	20230530	165600	316527870	19960	19960	19960	19960	0
83	20230530	165500	316527870	19960	19960	19960	19960	0
84	20230530	165400	316527870	19960	19960	19960	19960	0
85	20230530	165300	316527870	19960	19960	19960	19960	0
86	20230530	165200	316527870	19960	19960	19960	19960	0
87	20230530	165100	316527870	19960	19960	19960	19960	0
88	20230530	165000	316527870	19960	19960	19960	19960	0
89	20230530	164900	316527870	19960	19960	19960	19960	0
90	20230530	164800	316527870	19960	19960	19960	19960	0
91	20230530	164700	316527870	19960	19960	19960	19960	0
92	20230530	164600	316527870	19960	19960	19960	19960	310
93	20230530	164500	316527870	19960	19960	19960	19960	0
94	20230530	164400	316527870	19960	19960	19960	19960	0
95	20230530	164300	316527870	19960	19960	19960	19960	0
96	20230530	164200	316527870	19960	19960	19960	19960	0
97	20230530	164100	316527870	19960	19960	19960	19960	0
98	20230530	164000	316527870	19960	19960	19960	19960	0
99	20230530	163900	316527870	19960	19960	19960	19960	0
100	20230530	163800	316527870	19960	19960	19960	19960	0
101	20230530	163700	316527870	19960	19960	19960	19960	0
102	20230530	163600	316527870	19960	19960	19960	19960	0
103	20230530	163500	316527870	19960	19960	19960	19960	0
104	20230530	163400	316527870	19960	19960	19960	19960	0
105	20230530	163300	316527870	19960	19960	19960	19960	0
106	20230530	163200	316527870	19960	19960	19960	19960	0
107	20230530	163100	316527870	19960	19960	19960	19960	0
108	20230530	163000	316527870	19960	19960	19960	19960	0
109	20230530	162900	316527870	19960	19960	19960	19960	0
110	20230530	162800	316527870	19960	19960	19960	19960	0
111	20230530	162700	316527870	19960	19960	19960	19960	0
112	20230530	162600	316527870	19960	19960	19960	19960	0
113	20230530	162500	316527870	19960	19960	19960	19960	0
114	20230530	162400	316527870	19960	19960	19960	19960	0
115	20230530	162300	316527870	19960	19960	19960	19960	0
116	20230530	162200	316527870	19960	19960	19960	19960	0
117	20230530	162100	316527870	19960	19960	19960	19960	0
118	20230530	162000	316527870	19960	19960	19960	19960	0
119	20230530	161900	316527870	19960	19960	19960	19960	0
120	20230530	161800	316527870	19960	19960	19960	19960	0
121	20230530	161700	316527870	19960	19960	19960	19960	0
122	20230530	161600	316527870	19960	19960	19960	19960	310
123	20230530	161500	316527870	19960	19960	19960	19960	0
124	20230530	161400	316527870	19960	19960	19960	19960	0
125	20230530	161300	316527870	19960	19960	19960	19960	0
126	20230530	161200	316527870	19960	19960	19960	19960	0
127	20230530	161100	316527870	19960	19960	19960	19960	0
128	20230530	161000	316527870	19960	19960	19960	19960	0
129	20230530	160900	316527870	19960	19960	19960	19960	0
130	20230530	160800	316527870	19960	19960	19960	19960	0
131	20230530	160700	316527870	19960	19960	19960	19960	0
132	20230530	160600	316527870	19960	19960	19960	19960	0
133	20230530	160500	316527870	19960	19960	19960	19960	0
134	20230530	160400	316527870	19960	19960	19960	19960	0
135	20230530	160300	316527870	19960	19960	19960	19960	0
136	20230530	160200	316527870	19960	19960	19960	19960	0
137	20230530	160100	316527870	19960	19960	19960	19960	0
138	20230530	160000	316527870	19960	19960	19960	19960	0
139	20230530	155900	316527870	19960	19960	19960	19960	0
140	20230530	155800	316527870	19960	19960	19960	19960	0
141	20230530	155700	316527870	19960	19960	19960	19960	0
142	20230530	155600	316527870	19960	19960	19960	19960	0
143	20230530	155500	316527870	19960	19960	19960	19960	0
144	20230530	155400	316527870	19960	19960	19960	19960	0
145	20230530	155300	316527870	19960	19960	19960	19960	0
146	20230530	155200	316527870	19960	19960	19960	19960	0
147	20230530	155100	316527870	19960	19960	19960	19960	0
148	20230530	155000	316527870	19960	19960	19960	19960	0
149	20230530	154900	316527870	19960	19960	19960	19960	0
150	20230530	154800	316527870	19960	19960	19960	19960	0
151	20230530	154700	316527870	19960	19960	19960	19960	0
152	20230530	154600	316527870	19960	19960	19960	19960	310
153	20230530	154500	316527870	19960	19960	19960	19960	0
154	20230530	154400	316527870	19960	19960	19960	19960	0
155	20230530	154300	316527870	19960	19960	19960	19960	0
156	20230530	154200	316527870	19960	19960	19960	19960	0
157	20230530	154100	316527870	19960	19960	19960	19960	0
158	20230530	154000	316527870	19960	19960	19960	19960	0
159	20230530	153900	316527870	19960	19960	19960	19960	0
160	20230530	153800	316527870	19960	19960	19960	19960	0
161	20230530	153700	316527870	19960	19960	19960	19960	0
162	20230530	153600	316527870	19960	19960	19960	19960	0
163	20230530	153500	316527870	19960	19960	19960	19960	0
164	20230530	153400	316527870	19960	19960	19960	19960	0
165	20230530	153300	316527870	19960	19960	19960	19960	0
166	20230530	153200	316527870	19960	19960	19960	19960	0
167	20230530	153100	316527870	19960	19960	19960	19960	0
168	20230530	153000	316527870	19960	19960	19960	19960	310
169	20230530	152900	310340270	19910	19910	19910	19910	0
170	20230530	152800	310340270	19910	19910	19910	19910	0
171	20230530	152700	310340270	19910	19910	19910	19910	0
172	20230530	152600	310340270	19910	19910	19910	19910	0
173	20230530	152500	310340270	19910	19910	19910	19910	0
174	20230530	152400	310340270	19910	19910	19910	19910	0
175	20230530	152300	310340270	19910	19910	19910	19910	0
176	20230530	152200	310340270	19910	19910	19910	19910	0
177	20230530	152100	310340270	19910	19910	19910	19910	0
178	20230530	152000	310340270	19910	19910	19910	19910	0
179	20230530	151900	310340270	19910	19910	19910	19910	2
180	20230530	151800	310300450	19950	19950	19950	19950	0
181	20230530	151700	310300450	19950	19900	19950	19900	131
182	20230530	151600	307692140	19900	19900	19900	19900	20
183	20230530	151500	307294140	19900	19910	19910	19900	51
184	20230530	151400	306279230	19910	19910	19910	19900	182
185	20230530	151300	302655630	19910	19910	19910	19910	33
186	20230530	151200	301998600	19950	19950	19950	19950	0
187	20230530	151100	301998600	19950	19950	19950	19950	0
188	20230530	151000	301998600	19950	19950	19950	19950	0
189	20230530	150900	301998600	19950	19920	19950	19920	18
190	20230530	150800	301639950	19920	19920	19920	19910	311
191	20230530	150700	295447870	19920	19920	19920	19920	15
192	20230530	150600	295149070	19910	19920	19920	19910	5
193	20230530	150500	295049500	19920	19920	19920	19920	30
194	20230530	150400	294451900	19950	19920	19950	19910	505
195	20230530	150300	284394210	19920	19920	19920	19920	0
196	20230530	150200	284394210	19920	19920	19920	19920	121
197	20230530	150100	281983890	19920	19920	19920	19920	105
198	20230530	150000	279892290	19920	19920	19920	19920	0
199	20230530	145900	279892290	19920	19920	19920	19920	0
200	20230530	145800	279892290	19920	19920	19920	19920	0
201	20230530	145700	279892290	19920	19920	19920	19920	5
202	20230530	145600	279792690	19920	19920	19920	19920	4
203	20230530	145500	279713010	19950	19950	19950	19950	1
204	20230530	145400	279693060	19920	19950	19950	19920	60
205	20230530	145300	278496960	19950	19970	19970	19920	117
206	20230530	145200	276165770	19920	19920	19920	19920	0
207	20230530	145100	276165770	19920	19920	19920	19920	0
208	20230530	145000	276165770	19920	19970	19970	19920	52
209	20230530	144900	275129830	19920	19930	19930	19920	245
210	20230530	144800	270249130	19970	19970	19970	19970	0
211	20230530	144700	270249130	19970	19970	19970	19970	0
212	20230530	144600	270249130	19970	19970	19970	19970	38
213	20230530	144500	269490270	19910	19910	19910	19910	1
214	20230530	144400	269470360	19910	19910	19910	19910	15
215	20230530	144300	269171710	19910	19920	19920	19910	200
216	20230530	144200	265188400	19920	19920	19920	19920	150
217	20230530	144100	262200400	19920	19930	19930	19920	338
218	20230530	144000	255466790	19930	19930	19930	19930	0
219	20230530	143900	255466790	19930	19940	19940	19930	174
220	20230530	143800	251997980	19940	19940	19940	19940	0
221	20230530	143700	251997980	19940	19940	19940	19940	0
222	20230530	143600	251997980	19940	19940	19940	19940	7
223	20230530	143500	251858400	19950	19950	19950	19950	89
224	20230530	143400	250082850	19980	19980	19980	19980	0
225	20230530	143300	250082850	19980	19980	19980	19980	0
226	20230530	143200	250082850	19980	19980	19980	19980	0
227	20230530	143100	250082850	19980	19980	19980	19980	0
228	20230530	143000	250082850	19980	19980	19980	19980	0
229	20230530	142900	250082850	19980	19980	19980	19980	1
230	20230530	142800	250062870	19940	19940	19940	19940	0
231	20230530	142700	250062870	19940	19970	19970	19940	451
232	20230530	142600	241061210	19970	19970	19970	19970	0
233	20230530	142500	241061210	19970	19970	19970	19970	0
234	20230530	142400	241061210	19970	19970	19970	19970	0
235	20230530	142300	241061210	19970	19970	19970	19970	15
236	20230530	142200	240761660	19970	19970	19970	19970	0
237	20230530	142100	240761660	19970	19970	19970	19970	0
238	20230530	142000	240761660	19970	19970	19970	19970	19
239	20230530	141900	240382230	19980	19980	19980	19980	5
240	20230530	141800	240282330	19980	19980	19980	19980	0
241	20230530	141700	240282330	19980	19980	19980	19980	0
242	20230530	141600	240282330	19980	19980	19980	19980	0
243	20230530	141500	240282330	19980	19980	19980	19980	0
244	20230530	141400	240282330	19980	19980	19980	19980	46
245	20230530	141300	239363250	19980	19980	19980	19980	2
246	20230530	141200	239323290	19980	19980	19980	19980	0
247	20230530	141100	239323290	19980	19980	19980	19980	0
248	20230530	141000	239323290	19980	19980	19980	19980	21
249	20230530	140900	238903710	19980	19980	19980	19980	10
250	20230530	140800	238703910	19970	19970	19970	19970	0
251	20230530	140700	238703910	19970	19970	19970	19970	0
252	20230530	140600	238703910	19970	19970	19970	19970	0
253	20230530	140500	238703910	19970	19970	19970	19970	0
254	20230530	140400	238703910	19970	19970	19970	19970	0
255	20230530	140300	238703910	19970	19970	19970	19970	0
256	20230530	140200	238703910	19970	19970	19970	19970	60
257	20230530	140100	237505710	19980	19980	19980	19980	5
258	20230530	140000	237405810	19970	19980	19980	19970	36
259	20230530	135900	236686860	19980	19980	19980	19980	0
260	20230530	135800	236686860	19980	19980	19980	19980	0
261	20230530	135700	236686860	19980	19980	19980	19980	1
262	20230530	135600	236666880	19980	19980	19980	19980	4
263	20230530	135500	236586960	19980	19980	19980	19980	0
264	20230530	135400	236586960	19980	19980	19980	19980	82
265	20230530	135300	234948600	19980	19980	19980	19980	0
266	20230530	135200	234948600	19980	19980	19980	19980	0
267	20230530	135100	234948600	19980	19980	19980	19980	0
268	20230530	135000	234948600	19980	19980	19980	19980	179
269	20230530	134900	231372180	19980	19980	19980	19980	0
270	20230530	134800	231372180	19980	19980	19980	19980	0
271	20230530	134700	231372180	19980	19980	19980	19980	0
272	20230530	134600	231372180	19980	19980	19980	19980	0
273	20230530	134500	231372180	19980	19980	19980	19980	0
274	20230530	134400	231372180	19980	19980	19980	19980	10
275	20230530	134300	231172380	19980	19980	19980	19980	0
276	20230530	134200	231172380	19980	19980	19980	19980	1
277	20230530	134100	231152400	19980	20000	20000	19980	29
278	20230530	134000	230572420	20000	20000	20000	20000	0
279	20230530	133900	230572420	20000	19980	20000	19980	2
280	20230530	133800	230532440	19980	19980	19980	19980	0
281	20230530	133700	230532440	19980	19980	19980	19980	0
282	20230530	133600	230532440	19980	19980	19980	19980	0
283	20230530	133500	230532440	19980	19980	19980	19980	10
284	20230530	133400	230332640	20050	20050	20050	20050	0
285	20230530	133300	230332640	20050	20050	20050	20050	0
286	20230530	133200	230332640	20050	20050	20050	20050	0
287	20230530	133100	230332640	20050	20050	20050	20050	0
288	20230530	133000	230332640	20050	20050	20050	20050	0
289	20230530	132900	230332640	20050	20050	20050	20050	100
290	20230530	132800	228327640	20050	20050	20050	20050	3
291	20230530	132700	228267490	19980	19980	19980	19980	0
292	20230530	132600	228267490	19980	19980	19980	19980	100
293	20230530	132500	226269490	20050	20050	20050	20050	1
294	20230530	132400	226249440	19980	19980	19980	19980	0
295	20230530	132300	226249440	19980	19980	19980	19980	0
296	20230530	132200	226249440	19980	19980	19980	19980	0
297	20230530	132100	226249440	19980	19980	19980	19980	0
298	20230530	132000	226249440	19980	19980	19980	19980	0
299	20230530	131900	226249440	19980	19980	19980	19980	0
300	20230530	131800	226249440	19980	19980	19980	19980	0
301	20230530	131700	226249440	19980	19980	19980	19980	0
302	20230530	131600	226249440	19980	19980	19980	19980	0
303	20230530	131500	226249440	19980	19980	19980	19980	1
304	20230530	131400	226229460	19980	19980	19980	19980	0
305	20230530	131300	226229460	19980	19980	19980	19980	0
306	20230530	131200	226229460	19980	19980	19980	19980	0
307	20230530	131100	226229460	19980	19980	19980	19980	0
308	20230530	131000	226229460	19980	19980	19980	19980	250
309	20230530	130900	221234460	20050	20050	20050	20050	0
310	20230530	130800	221234460	20050	20050	20050	20050	0
311	20230530	130700	221234460	20050	20050	20050	20050	0
312	20230530	130600	221234460	20050	20050	20050	20050	0
313	20230530	130500	221234460	20050	20050	20050	20050	20
314	20230530	130400	220833460	20050	20050	20050	20050	0
315	20230530	130300	220833460	20050	20050	20050	20050	0
316	20230530	130200	220833460	20050	20050	20050	20050	0
317	20230530	130100	220833460	20050	19970	20050	19970	4
318	20230530	130000	220753500	19970	19970	19970	19970	0
319	20230530	125900	220753500	19970	19970	19970	19970	0
320	20230530	125800	220753500	19970	19970	19970	19970	0
321	20230530	125700	220753500	19970	19970	19970	19970	0
322	20230530	125600	220753500	19970	19970	19970	19970	0
323	20230530	125500	220753500	19970	19970	19970	19970	0
324	20230530	125400	220753500	19970	19970	19970	19970	0
325	20230530	125300	220753500	19970	19970	19970	19970	0
326	20230530	125200	220753500	19970	19970	19970	19970	0
327	20230530	125100	220753500	19970	19970	19970	19970	0
328	20230530	125000	220753500	19970	19980	19980	19970	276
329	20230530	124900	215239490	20050	20050	20050	20050	6
330	20230530	124800	215119190	20050	20050	20050	20050	69
331	20230530	124700	213735740	20050	20050	20050	20050	0
332	20230530	124600	213735740	20050	20050	20050	20050	0
333	20230530	124500	213735740	20050	20050	20050	20050	0
334	20230530	124400	213735740	20050	20050	20050	20050	1
335	20230530	124300	213715690	19960	19960	19960	19960	0
336	20230530	124200	213715690	19960	19960	19960	19960	0
337	20230530	124100	213715690	19960	19960	19960	19960	0
338	20230530	124000	213715690	19960	19960	19960	19960	0
339	20230530	123900	213715690	19960	19970	19970	19960	23
340	20230530	123800	213256440	20050	20050	20050	20050	0
341	20230530	123700	213256440	20050	20050	20050	20050	0
342	20230530	123600	213256440	20050	20050	20050	20050	0
343	20230530	123500	213256440	20050	20050	20050	20050	0
344	20230530	123400	213256440	20050	20050	20050	20050	80
345	20230530	123300	211652440	20050	20050	20050	20050	0
346	20230530	123200	211652440	20050	20050	20050	20050	0
347	20230530	123100	211652440	20050	20050	20050	20050	0
348	20230530	123000	211652440	20050	19960	20050	19960	43
349	20230530	122900	210794070	19960	19960	19960	19960	0
350	20230530	122800	210794070	19960	19960	19960	19960	20
351	20230530	122700	210394870	19960	19960	19960	19960	86
352	20230530	122600	208678310	19990	19990	19990	19990	39
353	20230530	122500	207898700	19990	19990	19990	19990	5
354	20230530	122400	207798750	19990	19990	19990	19990	0
355	20230530	122300	207798750	19990	19990	19990	19990	0
356	20230530	122200	207798750	19990	19990	19990	19990	0
357	20230530	122100	207798750	19990	19990	19990	19990	30
358	20230530	122000	207199050	19960	19960	19960	19960	0
359	20230530	121900	207199050	19960	19960	19960	19960	0
360	20230530	121800	207199050	19960	19960	19960	19960	0
361	20230530	121700	207199050	19960	19960	19960	19960	0
362	20230530	121600	207199050	19960	19960	19960	19960	0
363	20230530	121500	207199050	19960	19960	19960	19960	0
364	20230530	121400	207199050	19960	19960	19960	19960	1
365	20230530	121300	207179090	19960	19960	19960	19960	0
366	20230530	121200	207179090	19960	19960	19960	19960	37
367	20230530	121100	206440570	19990	19990	19990	19990	0
368	20230530	121000	206440570	19990	19990	19990	19990	65
369	20230530	120900	205141220	19940	19940	19940	19940	0
370	20230530	120800	205141220	19940	19940	19940	19940	0
371	20230530	120700	205141220	19940	19940	19940	19940	0
372	20230530	120600	205141220	19940	19940	19940	19940	0
373	20230530	120500	205141220	19940	19940	19940	19940	0
374	20230530	120400	205141220	19940	19940	19940	19940	0
375	20230530	120300	205141220	19940	19940	19940	19940	0
376	20230530	120200	205141220	19940	19950	19950	19940	58
377	20230530	120100	203984620	19960	19960	19960	19960	0
378	20230530	120000	203984620	19960	19960	19960	19960	4
379	20230530	115900	203904780	19960	19970	19970	19960	235
380	20230530	115800	199214140	19960	19960	19960	19960	23
381	20230530	115700	198755060	19980	19990	19990	19980	707
382	20230530	115600	184626910	20050	20050	20050	20050	0
383	20230530	115500	184626910	20050	20050	20050	20050	0
384	20230530	115400	184626910	20050	20050	20050	20050	0
385	20230530	115300	184626910	20050	20050	20050	20050	0
386	20230530	115200	184626910	20050	20050	20050	20050	0
387	20230530	115100	184626910	20050	20050	20050	20050	0
388	20230530	115000	184626910	20050	20050	20050	20050	20
389	20230530	114900	184225910	20050	20050	20050	20050	0
390	20230530	114800	184225910	20050	20050	20050	20050	0
391	20230530	114700	184225910	20050	20050	20050	20050	0
392	20230530	114600	184225910	20050	20050	20050	20050	0
393	20230530	114500	184225910	20050	20050	20050	20050	0
394	20230530	114400	184225910	20050	20000	20050	19990	723
395	20230530	114300	169771060	20050	20050	20050	20050	50
396	20230530	114200	168768560	20050	20050	20050	20050	0
397	20230530	114100	168768560	20050	20050	20050	20050	0
398	20230530	114000	168768560	20050	20050	20050	20050	0
399	20230530	113900	168768560	20050	20050	20050	20050	0
400	20230530	113800	168768560	20050	20050	20050	20050	0
401	20230530	113700	168768560	20050	20050	20050	20050	5
402	20230530	113600	168668310	20000	20000	20000	20000	0
403	20230530	113500	168668310	20000	20000	20000	20000	0
404	20230530	113400	168668310	20000	20000	20000	20000	60
405	20230530	113300	167468310	20000	20000	20000	20000	0
406	20230530	113200	167468310	20000	20000	20000	20000	0
407	20230530	113100	167468310	20000	20000	20000	20000	0
408	20230530	113000	167468310	20000	20000	20000	20000	0
409	20230530	112900	167468310	20000	20000	20000	20000	0
410	20230530	112800	167468310	20000	20000	20000	20000	0
411	20230530	112700	167468310	20000	20000	20000	20000	0
412	20230530	112600	167468310	20000	20000	20000	20000	5
413	20230530	112500	167368310	20000	20000	20000	20000	0
414	20230530	112400	167368310	20000	20000	20000	20000	0
415	20230530	112300	167368310	20000	20000	20000	20000	50
416	20230530	112200	166368310	19990	19990	19990	19990	0
417	20230530	112100	166368310	19990	19990	19990	19990	4
418	20230530	112000	166288350	19990	19990	19990	19990	2
419	20230530	111900	166248370	19990	19990	19990	19990	0
420	20230530	111800	166248370	19990	19990	19990	19990	0
421	20230530	111700	166248370	19990	19990	19990	19990	0
422	20230530	111600	166248370	19990	20100	20100	19990	26
423	20230530	111500	165725880	19990	19990	19990	19990	0
424	20230530	111400	165725880	19990	19990	19990	19990	50
425	20230530	111300	164726380	19990	19990	19990	19990	0
426	20230530	111200	164726380	19990	19990	19990	19990	0
427	20230530	111100	164726380	19990	19990	19990	19990	0
428	20230530	111000	164726380	19990	19990	19990	19990	0
429	20230530	110900	164726380	19990	19990	19990	19990	0
430	20230530	110800	164726380	19990	19990	19990	19990	46
431	20230530	110700	163806840	19980	19980	19980	19980	0
432	20230530	110600	163806840	19980	19980	19980	19980	11
433	20230530	110500	163587060	19980	19980	19980	19980	0
434	20230530	110400	163587060	19980	19980	19980	19980	14
435	20230530	110300	163307340	19980	19980	19980	19980	0
436	20230530	110200	163307340	19980	19980	19980	19980	0
437	20230530	110100	163307340	19980	19980	19980	19980	0
438	20230530	110000	163307340	19980	19980	19980	19980	1
439	20230530	105900	163287360	19960	19970	19970	19960	93
440	20230530	105800	161431070	19960	19960	19960	19960	0
441	20230530	105700	161431070	19960	19960	19960	19960	0
442	20230530	105600	161431070	19960	19960	19960	19960	0
443	20230530	105500	161431070	19960	19960	19960	19960	57
444	20230530	105400	160293350	19960	19960	19960	19960	0
445	20230530	105300	160293350	19960	19960	19960	19960	50
446	20230530	105200	159295350	19980	19960	19980	19960	23
447	20230530	105100	158836250	19930	19930	19930	19930	0
448	20230530	105000	158836250	19930	19930	19930	19930	0
449	20230530	104900	158836250	19930	19980	19980	19930	30
450	20230530	104800	158237230	19930	19930	19930	19930	0
451	20230530	104700	158237230	19930	19930	19930	19930	0
452	20230530	104600	158237230	19930	19930	19930	19930	0
453	20230530	104500	158237230	19930	19950	19950	19930	25
454	20230530	104400	157738500	19970	19970	19970	19970	12
455	20230530	104300	157498860	19970	19970	19970	19970	3
456	20230530	104200	157438950	19980	19980	19980	19980	1
457	20230530	104100	157418970	19980	19980	19980	19980	6
458	20230530	104000	157299090	19980	19980	19980	19980	0
459	20230530	103900	157299090	19980	19990	19990	19980	126
460	20230530	103800	154781360	20000	20000	20000	20000	0
461	20230530	103700	154781360	20000	20000	20000	20000	0
462	20230530	103600	154781360	20000	20000	20000	20000	0
463	20230530	103500	154781360	20000	20000	20000	20000	347
464	20230530	103400	147841360	20100	20100	20100	20100	0
465	20230530	103300	147841360	20100	20100	20100	20100	0
466	20230530	103200	147841360	20100	20100	20100	20100	0
467	20230530	103100	147841360	20100	20100	20100	20100	0
468	20230530	103000	147841360	20100	20100	20100	20100	3
469	20230530	102900	147781060	20100	20100	20100	20100	10
470	20230530	102800	147580060	20100	20100	20100	20100	4
471	20230530	102700	147499660	20150	20150	20150	20150	0
472	20230530	102600	147499660	20150	20150	20150	20150	0
473	20230530	102500	147499660	20150	20150	20150	20150	0
474	20230530	102400	147499660	20150	20150	20150	20150	10
475	20230530	102300	147298160	20000	20000	20000	20000	10
476	20230530	102200	147098160	20000	20000	20000	20000	20
477	20230530	102100	146698160	19990	19990	19990	19990	80
478	20230530	102000	145098960	19990	19990	19990	19990	10
479	20230530	101900	144899060	19990	19990	19990	19990	0
480	20230530	101800	144899060	19990	19990	19990	19990	30
481	20230530	101700	144299360	19990	19990	19990	19990	0
482	20230530	101600	144299360	19990	19990	19990	19990	0
483	20230530	101500	144299360	19990	19990	19990	19990	1
484	20230530	101400	144279370	19980	20150	20150	19980	338
485	20230530	101300	137525960	20150	20000	20150	20000	559
486	20230530	101200	126276110	19970	20000	20000	19970	197
487	20230530	101100	122339530	20000	19970	20000	19970	146
488	20230530	101000	119421060	19970	19950	19970	19950	8
489	20230530	100900	119261400	19950	19970	19970	19950	22
490	20230530	100800	118822460	19950	19950	19950	19950	20
491	20230530	100700	118423460	19950	19950	19950	19950	13
492	20230530	100600	118164110	19950	19950	19950	19950	1
493	20230530	100500	118144160	19930	19930	19930	19930	0
494	20230530	100400	118144160	19930	19930	19930	19930	0
495	20230530	100300	118144160	19930	19930	19930	19930	87
496	20230530	100200	116410250	19900	19900	19900	19900	511
497	20230530	100100	106241350	19900	19900	19900	19900	0
498	20230530	100000	106241350	19900	19900	19900	19900	88
499	20230530	095900	104490150	19880	19880	19880	19880	0
500	20230530	095800	104490150	19880	19880	19880	19880	0
501	20230530	095700	104490150	19880	19880	19880	19880	130
502	20230530	095600	101905750	19870	19880	19880	19870	25
503	20230530	095500	101408790	19880	19880	19880	19880	49
504	20230530	095400	100434670	19900	19900	19900	19900	10
505	20230530	095300	100235670	19880	19880	19880	19880	0
506	20230530	095200	100235670	19880	19880	19880	19880	20
507	20230530	095100	99838070	19900	19900	19900	19900	0
508	20230530	095000	99838070	19900	19880	19900	19880	44
509	20230530	094900	98962850	19880	19910	19910	19880	377
510	20230530	094800	91463870	19910	19930	19930	19910	128
511	20230530	094700	88914620	19930	19930	19930	19930	25
512	20230530	094600	88416370	19940	19950	19950	19940	179
513	20230530	094500	84846450	19970	19970	19970	19970	0
514	20230530	094400	84846450	19970	19970	19970	19970	0
515	20230530	094300	84846450	19970	19990	19990	19970	382
516	20230530	094200	77216210	19990	19990	19990	19990	0
517	20230530	094100	77216210	19990	19990	19990	19990	15
518	20230530	094000	76916360	19990	19990	19990	19990	0
519	20230530	093900	76916360	19990	19990	19990	19990	1
520	20230530	093800	76896370	19990	19990	19990	19990	0
521	20230530	093700	76896370	19990	19990	19990	19990	6
522	20230530	093600	76776430	19950	19950	19950	19950	0
523	20230530	093500	76776430	19950	19960	19960	19950	12
524	20230530	093400	76536980	19950	19960	19960	19950	98
525	20230530	093300	74581280	20000	20000	20000	20000	29
526	20230530	093200	74001280	20000	20000	20000	20000	37
527	20230530	093100	73261280	20050	20050	20050	20050	10
528	20230530	093000	73060780	20050	20050	20050	20050	0
529	20230530	092900	73060780	20050	20050	20050	20050	50
530	20230530	092800	72058280	20100	20100	20100	20100	5
531	20230530	092700	71957780	20100	20100	20100	20100	0
532	20230530	092600	71957780	20100	20100	20100	20100	5
533	20230530	092500	71857280	20100	20100	20100	20100	0
534	20230530	092400	71857280	20100	20100	20100	20100	5
535	20230530	092300	71756780	20100	20100	20100	20100	50
536	20230530	092200	70751780	20100	20100	20100	20100	38
537	20230530	092100	69987980	19950	19950	19950	19950	120
538	20230530	092000	67593980	19940	19990	19990	19940	362
539	20230530	091900	60370600	20000	20100	20100	20000	106
540	20230530	091800	58245500	20100	20100	20100	20100	0
541	20230530	091700	58245500	20100	20100	20100	20100	1
542	20230530	091600	58225400	20100	20100	20100	20100	50
543	20230530	091500	57220400	20100	20100	20100	20100	20
544	20230530	091400	56818400	20100	20100	20100	20100	50
545	20230530	091300	55813400	20100	20100	20100	20100	0
546	20230530	091200	55813400	20100	20100	20100	20100	6
547	20230530	091100	55692800	19940	19940	19940	19940	0
548	20230530	091000	55692800	19940	19990	19990	19940	333
549	20230530	090900	49045340	20100	19990	20100	19990	427
550	20230530	090800	40482440	20150	20050	20200	19990	518
551	20230530	090700	30118650	20050	20000	20350	20000	681
552	20230530	090600	16415400	20100	20100	20100	20100	0
553	20230530	090500	16415400	20100	20100	20100	20100	0
554	20230530	090400	16415400	20100	20100	20100	20100	3
555	20230530	090300	16355100	20100	20100	20100	20100	177
556	20230530	090200	12797400	20100	20150	20150	20100	208
557	20230530	090100	8616200	20100	20100	20100	20100	232
558	20230530	090000	3953000	20100	20100	20100	20050	142