KissMeData/338100/min/candle-20230530.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230530	203000	108324320	4375	4375	4375	4375	77
3	20230530	202900	108324320	4375	4375	4375	4375	0
4	20230530	202800	108324320	4375	4375	4375	4375	0
5	20230530	202700	108324320	4375	4375	4375	4375	0
6	20230530	202600	108324320	4375	4375	4375	4375	0
7	20230530	202500	108324320	4375	4375	4375	4375	0
8	20230530	202400	108324320	4375	4375	4375	4375	0
9	20230530	202300	108324320	4375	4375	4375	4375	0
10	20230530	202200	108324320	4375	4375	4375	4375	0
11	20230530	202100	108324320	4375	4375	4375	4375	0
12	20230530	202000	108324320	4375	4375	4375	4375	0
13	20230530	201900	108324320	4375	4375	4375	4375	0
14	20230530	201800	108324320	4375	4375	4375	4375	0
15	20230530	201700	108324320	4375	4375	4375	4375	0
16	20230530	201600	108324320	4375	4375	4375	4375	0
17	20230530	201500	108324320	4375	4375	4375	4375	0
18	20230530	201400	108324320	4375	4375	4375	4375	0
19	20230530	201300	108324320	4375	4375	4375	4375	0
20	20230530	201200	108324320	4375	4375	4375	4375	0
21	20230530	201100	108324320	4375	4375	4375	4375	0
22	20230530	201000	108324320	4375	4375	4375	4375	0
23	20230530	200900	108324320	4375	4375	4375	4375	0
24	20230530	200800	108324320	4375	4375	4375	4375	0
25	20230530	200700	108324320	4375	4375	4375	4375	0
26	20230530	200600	108324320	4375	4375	4375	4375	0
27	20230530	200500	108324320	4375	4375	4375	4375	0
28	20230530	200400	108324320	4375	4375	4375	4375	0
29	20230530	200300	108324320	4375	4375	4375	4375	0
30	20230530	200200	108324320	4375	4375	4375	4375	0
31	20230530	200100	108324320	4375	4375	4375	4375	0
32	20230530	200000	108324320	4375	4375	4375	4375	77
33	20230530	195900	108324320	4375	4375	4375	4375	0
34	20230530	195800	108324320	4375	4375	4375	4375	0
35	20230530	195700	108324320	4375	4375	4375	4375	0
36	20230530	195600	108324320	4375	4375	4375	4375	0
37	20230530	195500	108324320	4375	4375	4375	4375	0
38	20230530	195400	108324320	4375	4375	4375	4375	0
39	20230530	195300	108324320	4375	4375	4375	4375	0
40	20230530	195200	108324320	4375	4375	4375	4375	0
41	20230530	195100	108324320	4375	4375	4375	4375	0
42	20230530	195000	108324320	4375	4375	4375	4375	0
43	20230530	194900	108324320	4375	4375	4375	4375	0
44	20230530	194800	108324320	4375	4375	4375	4375	0
45	20230530	194700	108324320	4375	4375	4375	4375	0
46	20230530	194600	108324320	4375	4375	4375	4375	0
47	20230530	194500	108324320	4375	4375	4375	4375	0
48	20230530	194400	108324320	4375	4375	4375	4375	0
49	20230530	194300	108324320	4375	4375	4375	4375	0
50	20230530	194200	108324320	4375	4375	4375	4375	0
51	20230530	194100	108324320	4375	4375	4375	4375	0
52	20230530	194000	108324320	4375	4375	4375	4375	0
53	20230530	193900	108324320	4375	4375	4375	4375	0
54	20230530	193800	108324320	4375	4375	4375	4375	0
55	20230530	193700	108324320	4375	4375	4375	4375	0
56	20230530	193600	108324320	4375	4375	4375	4375	0
57	20230530	193500	108324320	4375	4375	4375	4375	0
58	20230530	193400	108324320	4375	4375	4375	4375	0
59	20230530	193300	108324320	4375	4375	4375	4375	0
60	20230530	193200	108324320	4375	4375	4375	4375	0
61	20230530	193100	108324320	4375	4375	4375	4375	0
62	20230530	193000	108324320	4375	4375	4375	4375	77
63	20230530	192900	108324320	4375	4375	4375	4375	0
64	20230530	192800	108324320	4375	4375	4375	4375	0
65	20230530	192700	108324320	4375	4375	4375	4375	0
66	20230530	192600	108324320	4375	4375	4375	4375	0
67	20230530	192500	108324320	4375	4375	4375	4375	0
68	20230530	192400	108324320	4375	4375	4375	4375	0
69	20230530	192300	108324320	4375	4375	4375	4375	0
70	20230530	192200	108324320	4375	4375	4375	4375	0
71	20230530	192100	108324320	4375	4375	4375	4375	0
72	20230530	192000	108324320	4375	4375	4375	4375	0
73	20230530	191900	108324320	4375	4375	4375	4375	0
74	20230530	191800	108324320	4375	4375	4375	4375	0
75	20230530	191700	108324320	4375	4375	4375	4375	0
76	20230530	191600	108324320	4375	4375	4375	4375	0
77	20230530	191500	108324320	4375	4375	4375	4375	0
78	20230530	191400	108324320	4375	4375	4375	4375	0
79	20230530	191300	108324320	4375	4375	4375	4375	0
80	20230530	191200	108324320	4375	4375	4375	4375	0
81	20230530	191100	108324320	4375	4375	4375	4375	0
82	20230530	191000	108324320	4375	4375	4375	4375	0
83	20230530	190900	108324320	4375	4375	4375	4375	0
84	20230530	190800	108324320	4375	4375	4375	4375	0
85	20230530	190700	108324320	4375	4375	4375	4375	0
86	20230530	190600	108324320	4375	4375	4375	4375	0
87	20230530	190500	108324320	4375	4375	4375	4375	0
88	20230530	190400	108324320	4375	4375	4375	4375	0
89	20230530	190300	108324320	4375	4375	4375	4375	0
90	20230530	190200	108324320	4375	4375	4375	4375	0
91	20230530	190100	108324320	4375	4375	4375	4375	0
92	20230530	190000	108324320	4375	4375	4375	4375	77
93	20230530	185900	108324320	4375	4375	4375	4375	0
94	20230530	185800	108324320	4375	4375	4375	4375	0
95	20230530	185700	108324320	4375	4375	4375	4375	0
96	20230530	185600	108324320	4375	4375	4375	4375	0
97	20230530	185500	108324320	4375	4375	4375	4375	0
98	20230530	185400	108324320	4375	4375	4375	4375	0
99	20230530	185300	108324320	4375	4375	4375	4375	0
100	20230530	185200	108324320	4375	4375	4375	4375	0
101	20230530	185100	108324320	4375	4375	4375	4375	0
102	20230530	185000	108324320	4375	4375	4375	4375	0
103	20230530	184900	108324320	4375	4375	4375	4375	0
104	20230530	184800	108324320	4375	4375	4375	4375	0
105	20230530	184700	108324320	4375	4375	4375	4375	0
106	20230530	184600	108324320	4375	4375	4375	4375	0
107	20230530	184500	108324320	4375	4375	4375	4375	0
108	20230530	184400	108324320	4375	4375	4375	4375	0
109	20230530	184300	108324320	4375	4375	4375	4375	0
110	20230530	184200	108324320	4375	4375	4375	4375	0
111	20230530	184100	108324320	4375	4375	4375	4375	0
112	20230530	184000	108324320	4375	4375	4375	4375	0
113	20230530	183900	108324320	4375	4375	4375	4375	0
114	20230530	183800	108324320	4375	4375	4375	4375	0
115	20230530	183700	108324320	4375	4375	4375	4375	0
116	20230530	183600	108324320	4375	4375	4375	4375	0
117	20230530	183500	108324320	4375	4375	4375	4375	0
118	20230530	183400	108324320	4375	4375	4375	4375	0
119	20230530	183300	108324320	4375	4375	4375	4375	0
120	20230530	183200	108324320	4375	4375	4375	4375	0
121	20230530	183100	108324320	4375	4375	4375	4375	0
122	20230530	183000	108324320	4375	4375	4375	4375	77
123	20230530	182900	108324320	4375	4375	4375	4375	0
124	20230530	182800	108324320	4375	4375	4375	4375	0
125	20230530	182700	108324320	4375	4375	4375	4375	0
126	20230530	182600	108324320	4375	4375	4375	4375	0
127	20230530	182500	108324320	4375	4375	4375	4375	0
128	20230530	182400	108324320	4375	4375	4375	4375	0
129	20230530	182300	108324320	4375	4375	4375	4375	0
130	20230530	182200	108324320	4375	4375	4375	4375	0
131	20230530	182100	108324320	4375	4375	4375	4375	0
132	20230530	182000	108324320	4375	4375	4375	4375	0
133	20230530	181900	108324320	4375	4375	4375	4375	0
134	20230530	181800	108324320	4375	4375	4375	4375	0
135	20230530	181700	108324320	4375	4375	4375	4375	0
136	20230530	181600	108324320	4375	4375	4375	4375	0
137	20230530	181500	108324320	4375	4375	4375	4375	0
138	20230530	181400	108324320	4375	4375	4375	4375	0
139	20230530	181300	108324320	4375	4375	4375	4375	0
140	20230530	181200	108324320	4375	4375	4375	4375	0
141	20230530	181100	108324320	4375	4375	4375	4375	0
142	20230530	181000	108324320	4375	4375	4375	4375	0
143	20230530	180900	108324320	4375	4375	4375	4375	0
144	20230530	180800	108324320	4375	4375	4375	4375	0
145	20230530	180700	108324320	4375	4375	4375	4375	0
146	20230530	180600	108324320	4375	4375	4375	4375	0
147	20230530	180500	108324320	4375	4375	4375	4375	0
148	20230530	180400	108324320	4375	4375	4375	4375	0
149	20230530	180300	108324320	4375	4375	4375	4375	0
150	20230530	180200	108324320	4375	4375	4375	4375	0
151	20230530	180100	108324320	4375	4375	4375	4375	0
152	20230530	180000	108324320	4375	4375	4375	4375	77
153	20230530	175900	108324320	4375	4375	4375	4375	0
154	20230530	175800	108324320	4375	4375	4375	4375	0
155	20230530	175700	108324320	4375	4375	4375	4375	0
156	20230530	175600	108324320	4375	4375	4375	4375	0
157	20230530	175500	108324320	4375	4375	4375	4375	0
158	20230530	175400	108324320	4375	4375	4375	4375	0
159	20230530	175300	108324320	4375	4375	4375	4375	0
160	20230530	175200	108324320	4375	4375	4375	4375	0
161	20230530	175100	108324320	4375	4375	4375	4375	0
162	20230530	175000	108324320	4375	4375	4375	4375	0
163	20230530	174900	108324320	4375	4375	4375	4375	0
164	20230530	174800	108324320	4375	4375	4375	4375	0
165	20230530	174700	108324320	4375	4375	4375	4375	0
166	20230530	174600	108324320	4375	4375	4375	4375	0
167	20230530	174500	108324320	4375	4375	4375	4375	0
168	20230530	174400	108324320	4375	4375	4375	4375	0
169	20230530	174300	108324320	4375	4375	4375	4375	0
170	20230530	174200	108324320	4375	4375	4375	4375	0
171	20230530	174100	108324320	4375	4375	4375	4375	0
172	20230530	174000	108324320	4375	4375	4375	4375	0
173	20230530	173900	108324320	4375	4375	4375	4375	0
174	20230530	173800	108324320	4375	4375	4375	4375	0
175	20230530	173700	108324320	4375	4375	4375	4375	0
176	20230530	173600	108324320	4375	4375	4375	4375	0
177	20230530	173500	108324320	4375	4375	4375	4375	0
178	20230530	173400	108324320	4375	4375	4375	4375	0
179	20230530	173300	108324320	4375	4375	4375	4375	0
180	20230530	173200	108324320	4375	4375	4375	4375	0
181	20230530	173100	108324320	4375	4375	4375	4375	0
182	20230530	173000	108324320	4375	4375	4375	4375	77
183	20230530	172900	108324320	4375	4375	4375	4375	0
184	20230530	172800	108324320	4375	4375	4375	4375	0
185	20230530	172700	108324320	4375	4375	4375	4375	0
186	20230530	172600	108324320	4375	4375	4375	4375	0
187	20230530	172500	108324320	4375	4375	4375	4375	0
188	20230530	172400	108324320	4375	4375	4375	4375	0
189	20230530	172300	108324320	4375	4375	4375	4375	0
190	20230530	172200	108324320	4375	4375	4375	4375	0
191	20230530	172100	108324320	4375	4375	4375	4375	0
192	20230530	172000	108324320	4375	4375	4375	4375	0
193	20230530	171900	108324320	4375	4375	4375	4375	0
194	20230530	171800	108324320	4375	4375	4375	4375	0
195	20230530	171700	108324320	4375	4375	4375	4375	0
196	20230530	171600	108324320	4375	4375	4375	4375	0
197	20230530	171500	108324320	4375	4375	4375	4375	0
198	20230530	171400	108324320	4375	4375	4375	4375	0
199	20230530	171300	108324320	4375	4375	4375	4375	0
200	20230530	171200	108324320	4375	4375	4375	4375	0
201	20230530	171100	108324320	4375	4375	4375	4375	0
202	20230530	171000	108324320	4375	4375	4375	4375	0
203	20230530	170900	108324320	4375	4375	4375	4375	0
204	20230530	170800	108324320	4375	4375	4375	4375	0
205	20230530	170700	108324320	4375	4375	4375	4375	0
206	20230530	170600	108324320	4375	4375	4375	4375	0
207	20230530	170500	108324320	4375	4375	4375	4375	0
208	20230530	170400	108324320	4375	4375	4375	4375	0
209	20230530	170300	108324320	4375	4375	4375	4375	0
210	20230530	170200	108324320	4375	4375	4375	4375	0
211	20230530	170100	108324320	4375	4375	4375	4375	0
212	20230530	170000	108324320	4375	4375	4375	4375	77
213	20230530	165900	108324320	4375	4375	4375	4375	0
214	20230530	165800	108324320	4375	4375	4375	4375	0
215	20230530	165700	108324320	4375	4375	4375	4375	0
216	20230530	165600	108324320	4375	4375	4375	4375	0
217	20230530	165500	108324320	4375	4375	4375	4375	0
218	20230530	165400	108324320	4375	4375	4375	4375	0
219	20230530	165300	108324320	4375	4375	4375	4375	0
220	20230530	165200	108324320	4375	4375	4375	4375	0
221	20230530	165100	108324320	4375	4375	4375	4375	0
222	20230530	165000	108324320	4375	4375	4375	4375	0
223	20230530	164900	108324320	4375	4375	4375	4375	0
224	20230530	164800	108324320	4375	4375	4375	4375	0
225	20230530	164700	108324320	4375	4375	4375	4375	0
226	20230530	164600	108324320	4375	4375	4375	4375	0
227	20230530	164500	108324320	4375	4375	4375	4375	0
228	20230530	164400	108324320	4375	4375	4375	4375	0
229	20230530	164300	108324320	4375	4375	4375	4375	0
230	20230530	164200	108324320	4375	4375	4375	4375	0
231	20230530	164100	108324320	4375	4375	4375	4375	0
232	20230530	164000	108324320	4375	4375	4375	4375	0
233	20230530	163900	108324320	4375	4375	4375	4375	0
234	20230530	163800	108324320	4375	4375	4375	4375	0
235	20230530	163700	108324320	4375	4375	4375	4375	0
236	20230530	163600	108324320	4375	4375	4375	4375	0
237	20230530	163500	108324320	4375	4375	4375	4375	0
238	20230530	163400	108324320	4375	4375	4375	4375	0
239	20230530	163300	108324320	4375	4375	4375	4375	0
240	20230530	163200	108324320	4375	4375	4375	4375	0
241	20230530	163100	108324320	4375	4375	4375	4375	0
242	20230530	163000	108324320	4375	4375	4375	4375	77
243	20230530	162900	108324320	4375	4375	4375	4375	0
244	20230530	162800	108324320	4375	4375	4375	4375	0
245	20230530	162700	108324320	4375	4375	4375	4375	0
246	20230530	162600	108324320	4375	4375	4375	4375	0
247	20230530	162500	108324320	4375	4375	4375	4375	0
248	20230530	162400	108324320	4375	4375	4375	4375	0
249	20230530	162300	108324320	4375	4375	4375	4375	0
250	20230530	162200	108324320	4375	4375	4375	4375	0
251	20230530	162100	108324320	4375	4375	4375	4375	0
252	20230530	162000	108324320	4375	4375	4375	4375	0
253	20230530	161900	108324320	4375	4375	4375	4375	0
254	20230530	161800	108324320	4375	4375	4375	4375	0
255	20230530	161700	108324320	4375	4375	4375	4375	0
256	20230530	161600	108324320	4375	4375	4375	4375	0
257	20230530	161500	108324320	4375	4375	4375	4375	0
258	20230530	161400	108324320	4375	4375	4375	4375	0
259	20230530	161300	108324320	4375	4375	4375	4375	0
260	20230530	161200	108324320	4375	4375	4375	4375	0
261	20230530	161100	108324320	4375	4375	4375	4375	0
262	20230530	161000	108324320	4375	4375	4375	4375	0
263	20230530	160900	108324320	4375	4375	4375	4375	0
264	20230530	160800	108324320	4375	4375	4375	4375	0
265	20230530	160700	108324320	4375	4375	4375	4375	0
266	20230530	160600	108324320	4375	4375	4375	4375	0
267	20230530	160500	108324320	4375	4375	4375	4375	0
268	20230530	160400	108324320	4375	4375	4375	4375	0
269	20230530	160300	108324320	4375	4375	4375	4375	0
270	20230530	160200	108324320	4375	4375	4375	4375	0
271	20230530	160100	108324320	4375	4375	4375	4375	0
272	20230530	160000	108324320	4375	4375	4375	4375	77
273	20230530	155900	108324320	4375	4375	4375	4375	0
274	20230530	155800	108324320	4375	4375	4375	4375	0
275	20230530	155700	108324320	4375	4375	4375	4375	0
276	20230530	155600	108324320	4375	4375	4375	4375	0
277	20230530	155500	108324320	4375	4375	4375	4375	0
278	20230530	155400	108324320	4375	4375	4375	4375	0
279	20230530	155300	108324320	4375	4375	4375	4375	0
280	20230530	155200	108324320	4375	4375	4375	4375	0
281	20230530	155100	108324320	4375	4375	4375	4375	0
282	20230530	155000	108324320	4375	4375	4375	4375	0
283	20230530	154900	108324320	4375	4375	4375	4375	0
284	20230530	154800	108324320	4375	4375	4375	4375	0
285	20230530	154700	108324320	4375	4375	4375	4375	0
286	20230530	154600	108324320	4375	4375	4375	4375	0
287	20230530	154500	108324320	4375	4375	4375	4375	0
288	20230530	154400	108324320	4375	4375	4375	4375	0
289	20230530	154300	108324320	4375	4375	4375	4375	0
290	20230530	154200	108324320	4375	4375	4375	4375	0
291	20230530	154100	108324320	4375	4375	4375	4375	0
292	20230530	154000	108324320	4375	4375	4375	4375	0
293	20230530	153900	108324320	4375	4375	4375	4375	0
294	20230530	153800	108324320	4375	4375	4375	4375	0
295	20230530	153700	108324320	4375	4375	4375	4375	0
296	20230530	153600	108324320	4375	4375	4375	4375	0
297	20230530	153500	108324320	4375	4375	4375	4375	0
298	20230530	153400	108324320	4375	4375	4375	4375	0
299	20230530	153300	108324320	4375	4375	4375	4375	0
300	20230530	153200	108324320	4375	4375	4375	4375	0
301	20230530	153100	108324320	4375	4375	4375	4375	0
302	20230530	153000	108324320	4375	4375	4375	4375	154
303	20230530	152900	107987445	4380	4380	4380	4380	0
304	20230530	152800	107987445	4380	4380	4380	4380	0
305	20230530	152700	107987445	4380	4380	4380	4380	0
306	20230530	152600	107987445	4380	4380	4380	4380	0
307	20230530	152500	107987445	4380	4380	4380	4380	0
308	20230530	152400	107987445	4380	4380	4380	4380	0
309	20230530	152300	107987445	4380	4380	4380	4380	0
310	20230530	152200	107987445	4380	4380	4380	4380	0
311	20230530	152100	107987445	4380	4380	4380	4380	0
312	20230530	152000	107987445	4380	4380	4380	4380	0
313	20230530	151900	107987445	4380	4380	4380	4380	0
314	20230530	151800	107987445	4380	4380	4380	4380	0
315	20230530	151700	107987445	4380	4380	4380	4380	0
316	20230530	151600	107987445	4380	4380	4380	4380	11
317	20230530	151500	107939265	4380	4380	4380	4380	22
318	20230530	151400	107842905	4380	4380	4380	4380	32
319	20230530	151300	107702745	4380	4380	4380	4380	11
320	20230530	151200	107654565	4380	4380	4380	4380	47
321	20230530	151100	107448705	4380	4380	4380	4380	0
322	20230530	151000	107448705	4380	4380	4380	4380	48
323	20230530	150900	107238465	4380	4380	4380	4380	0
324	20230530	150800	107238465	4380	4380	4380	4380	46
325	20230530	150700	107036985	4380	4380	4380	4380	0
326	20230530	150600	107036985	4380	4380	4380	4380	47
327	20230530	150500	106831125	4380	4380	4380	4380	0
328	20230530	150400	106831125	4380	4380	4380	4380	47
329	20230530	150300	106625265	4380	4380	4380	4380	47
330	20230530	150200	106419405	4380	4380	4380	4380	0
331	20230530	150100	106419405	4380	4380	4380	4380	47
332	20230530	150000	106213545	4380	4380	4380	4380	0
333	20230530	145900	106213545	4380	4380	4380	4380	47
334	20230530	145800	106007685	4380	4380	4380	4380	0
335	20230530	145700	106007685	4380	4380	4380	4380	47
336	20230530	145600	105801825	4380	4380	4380	4380	91
337	20230530	145500	105403245	4380	4380	4380	4380	0
338	20230530	145400	105403245	4380	4380	4380	4380	46
339	20230530	145300	105201765	4375	4375	4375	4375	3
340	20230530	145200	105188640	4380	4380	4380	4380	47
341	20230530	145100	104982780	4385	4385	4385	4385	0
342	20230530	145000	104982780	4385	4385	4385	4385	94
343	20230530	144900	104570590	4385	4385	4385	4385	0
344	20230530	144800	104570590	4385	4385	4385	4385	0
345	20230530	144700	104570590	4385	4385	4385	4385	0
346	20230530	144600	104570590	4385	4385	4385	4385	0
347	20230530	144500	104570590	4385	4385	4385	4385	0
348	20230530	144400	104570590	4385	4385	4385	4385	1
349	20230530	144300	104566205	4380	4385	4385	4380	141
350	20230530	144200	103948155	4380	4380	4380	4380	0
351	20230530	144100	103948155	4380	4380	4380	4380	0
352	20230530	144000	103948155	4380	4380	4380	4380	0
353	20230530	143900	103948155	4380	4380	4380	4380	0
354	20230530	143800	103948155	4380	4380	4380	4380	47
355	20230530	143700	103742295	4385	4385	4385	4385	47
356	20230530	143600	103536200	4385	4385	4385	4385	0
357	20230530	143500	103536200	4385	4385	4385	4385	36
358	20230530	143400	103378340	4380	4380	4380	4380	0
359	20230530	143300	103378340	4380	4380	4380	4380	47
360	20230530	143200	103172480	4375	4375	4375	4375	10
361	20230530	143100	103128730	4380	4380	4380	4380	0
362	20230530	143000	103128730	4380	4380	4380	4380	0
363	20230530	142900	103128730	4380	4385	4385	4380	96
364	20230530	142800	102707780	4385	4385	4385	4385	0
365	20230530	142700	102707780	4385	4385	4385	4385	94
366	20230530	142600	102295590	4385	4385	4385	4385	0
367	20230530	142500	102295590	4385	4385	4385	4385	0
368	20230530	142400	102295590	4385	4385	4385	4385	0
369	20230530	142300	102295590	4385	4385	4385	4385	22
370	20230530	142200	102199120	4390	4385	4390	4385	95
371	20230530	142100	101782075	4385	4385	4385	4385	0
372	20230530	142000	101782075	4385	4385	4385	4385	24
373	20230530	141900	101676835	4385	4385	4385	4385	0
374	20230530	141800	101676835	4385	4385	4385	4385	93
375	20230530	141700	101269030	4380	4380	4380	4380	0
376	20230530	141600	101269030	4380	4380	4380	4380	0
377	20230530	141500	101269030	4380	4380	4380	4380	0
378	20230530	141400	101269030	4380	4380	4380	4380	0
379	20230530	141300	101269030	4380	4380	4380	4380	100
380	20230530	141200	100831030	4390	4390	4390	4390	94
381	20230530	141100	100418370	4390	4390	4390	4390	3
382	20230530	141000	100405200	4390	4390	4390	4390	47
383	20230530	140900	100198870	4390	4390	4390	4390	0
384	20230530	140800	100198870	4390	4390	4390	4390	0
385	20230530	140700	100198870	4390	4390	4390	4390	0
386	20230530	140600	100198870	4390	4390	4390	4390	94
387	20230530	140500	99786210	4390	4390	4390	4390	0
388	20230530	140400	99786210	4390	4390	4390	4390	94
389	20230530	140300	99373550	4390	4390	4390	4390	0
390	20230530	140200	99373550	4390	4390	4390	4390	0
391	20230530	140100	99373550	4390	4390	4390	4390	0
392	20230530	140000	99373550	4390	4390	4390	4390	0
393	20230530	135900	99373550	4390	4390	4390	4390	93
394	20230530	135800	98965280	4390	4390	4390	4390	0
395	20230530	135700	98965280	4390	4390	4390	4390	94
396	20230530	135600	98552620	4390	4390	4390	4390	0
397	20230530	135500	98552620	4390	4390	4390	4390	47
398	20230530	135400	98346290	4390	4390	4390	4390	0
399	20230530	135300	98346290	4390	4390	4390	4390	0
400	20230530	135200	98346290	4390	4390	4390	4390	1
401	20230530	135100	98341900	4390	4390	4390	4390	0
402	20230530	135000	98341900	4390	4390	4390	4390	0
403	20230530	134900	98341900	4390	4390	4390	4390	94
404	20230530	134800	97929240	4390	4390	4390	4390	0
405	20230530	134700	97929240	4390	4390	4390	4390	94
406	20230530	134600	97516580	4390	4390	4390	4390	0
407	20230530	134500	97516580	4390	4390	4390	4390	47
408	20230530	134400	97310250	4390	4390	4390	4390	0
409	20230530	134300	97310250	4390	4390	4390	4390	17
410	20230530	134200	97235620	4390	4390	4390	4390	0
411	20230530	134100	97235620	4390	4390	4390	4390	0
412	20230530	134000	97235620	4390	4380	4390	4380	4500
413	20230530	133900	77497910	4370	4370	4370	4370	100
414	20230530	133800	77060910	4375	4375	4375	4375	93
415	20230530	133700	76654035	4375	4375	4375	4375	0
416	20230530	133600	76654035	4375	4375	4375	4375	0
417	20230530	133500	76654035	4375	4375	4375	4375	0
418	20230530	133400	76654035	4375	4375	4375	4375	0
419	20230530	133300	76654035	4375	4375	4375	4375	0
420	20230530	133200	76654035	4375	4375	4375	4375	94
421	20230530	133100	76242785	4375	4375	4375	4375	0
422	20230530	133000	76242785	4375	4375	4375	4375	94
423	20230530	132900	75831535	4365	4365	4365	4365	0
424	20230530	132800	75831535	4365	4365	4365	4365	0
425	20230530	132700	75831535	4365	4365	4365	4365	0
426	20230530	132600	75831535	4365	4365	4365	4365	0
427	20230530	132500	75831535	4365	4370	4370	4365	25
428	20230530	132400	75722400	4375	4375	4375	4375	93
429	20230530	132300	75315525	4370	4370	4370	4370	0
430	20230530	132200	75315525	4370	4370	4370	4370	49
431	20230530	132100	75101395	4370	4370	4370	4370	0
432	20230530	132000	75101395	4370	4370	4370	4370	0
433	20230530	131900	75101395	4370	4370	4370	4370	0
434	20230530	131800	75101395	4370	4370	4370	4370	94
435	20230530	131700	74690615	4370	4370	4370	4370	47
436	20230530	131600	74485225	4360	4360	4360	4360	0
437	20230530	131500	74485225	4360	4360	4360	4360	0
438	20230530	131400	74485225	4360	4360	4360	4360	0
439	20230530	131300	74485225	4360	4365	4365	4360	75
440	20230530	131200	74157985	4360	4360	4360	4360	0
441	20230530	131100	74157985	4360	4365	4365	4360	133
442	20230530	131000	73577870	4365	4365	4365	4365	47
443	20230530	130900	73372715	4360	4360	4360	4360	0
444	20230530	130800	73372715	4360	4360	4360	4360	300
445	20230530	130700	72064715	4365	4365	4365	4365	93
446	20230530	130600	71658770	4370	4370	4370	4370	0
447	20230530	130500	71658770	4370	4370	4370	4370	47
448	20230530	130400	71453380	4370	4370	4370	4370	0
449	20230530	130300	71453380	4370	4370	4370	4370	0
450	20230530	130200	71453380	4370	4370	4370	4370	697
451	20230530	130100	68407490	4365	4365	4365	4365	47
452	20230530	130000	68202335	4365	4365	4365	4365	321
453	20230530	125900	66801170	4365	4365	4365	4365	47
454	20230530	125800	66596015	4365	4365	4365	4365	0
455	20230530	125700	66596015	4365	4365	4365	4365	47
456	20230530	125600	66390860	4365	4365	4365	4365	1
457	20230530	125500	66386495	4365	4365	4365	4365	47
458	20230530	125400	66181340	4365	4365	4365	4365	47
459	20230530	125300	65976185	4365	4365	4365	4365	10
460	20230530	125200	65932535	4365	4365	4365	4365	47
461	20230530	125100	65727380	4365	4365	4365	4365	0
462	20230530	125000	65727380	4365	4365	4365	4365	47
463	20230530	124900	65522225	4365	4365	4365	4365	0
464	20230530	124800	65522225	4365	4365	4365	4365	47
465	20230530	124700	65317070	4365	4365	4365	4365	0
466	20230530	124600	65317070	4365	4365	4365	4365	46
467	20230530	124500	65116280	4365	4365	4365	4365	0
468	20230530	124400	65116280	4365	4365	4365	4365	47
469	20230530	124300	64911125	4365	4365	4365	4365	0
470	20230530	124200	64911125	4365	4365	4365	4365	47
471	20230530	124100	64705970	4365	4365	4365	4365	0
472	20230530	124000	64705970	4365	4365	4365	4365	47
473	20230530	123900	64500815	4365	4365	4365	4365	0
474	20230530	123800	64500815	4365	4365	4365	4365	52
475	20230530	123700	64273835	4365	4365	4365	4365	0
476	20230530	123600	64273835	4365	4365	4365	4365	47
477	20230530	123500	64068680	4365	4365	4365	4365	0
478	20230530	123400	64068680	4365	4365	4365	4365	47
479	20230530	123300	63863525	4365	4365	4365	4365	47
480	20230530	123200	63658370	4365	4365	4365	4365	0
481	20230530	123100	63658370	4365	4365	4365	4365	147
482	20230530	123000	63016715	4360	4360	4360	4360	182
483	20230530	122900	62223195	4360	4360	4360	4360	104
484	20230530	122800	61769755	4360	4360	4360	4360	0
485	20230530	122700	61769755	4360	4360	4360	4360	46
486	20230530	122600	61569195	4360	4360	4360	4360	30
487	20230530	122500	61438395	4360	4365	4365	4360	124
488	20230530	122400	60897285	4365	4365	4365	4365	0
489	20230530	122300	60897285	4365	4365	4365	4365	47
490	20230530	122200	60692130	4360	4360	4360	4360	0
491	20230530	122100	60692130	4360	4360	4360	4360	0
492	20230530	122000	60692130	4360	4360	4360	4360	0
493	20230530	121900	60692130	4360	4355	4360	4355	50
494	20230530	121800	60474145	4355	4355	4355	4355	0
495	20230530	121700	60474145	4355	4355	4355	4355	94
496	20230530	121600	60064775	4355	4355	4355	4355	0
497	20230530	121500	60064775	4355	4355	4355	4355	77
498	20230530	121400	59729440	4355	4355	4355	4355	0
499	20230530	121300	59729440	4355	4355	4355	4355	0
500	20230530	121200	59729440	4355	4355	4355	4355	60
501	20230530	121100	59468140	4355	4355	4355	4355	47
502	20230530	121000	59263455	4355	4355	4355	4355	46
503	20230530	120900	59063125	4355	4355	4355	4355	0
504	20230530	120800	59063125	4355	4355	4355	4355	77
505	20230530	120700	58727790	4355	4355	4355	4355	115
506	20230530	120600	58226965	4355	4355	4355	4355	47
507	20230530	120500	58022280	4355	4355	4355	4355	0
508	20230530	120400	58022280	4355	4355	4355	4355	77
509	20230530	120300	57686945	4355	4355	4355	4355	1
510	20230530	120200	57682590	4355	4355	4355	4355	47
511	20230530	120100	57477905	4350	4350	4350	4350	30
512	20230530	120000	57347405	4355	4355	4355	4355	94
513	20230530	115900	56938035	4355	4355	4355	4355	0
514	20230530	115800	56938035	4355	4355	4355	4355	47
515	20230530	115700	56733350	4350	4350	4350	4350	0
516	20230530	115600	56733350	4350	4350	4350	4350	47
517	20230530	115500	56528900	4350	4350	4350	4350	0
518	20230530	115400	56528900	4350	4355	4355	4350	63
519	20230530	115300	56254550	4355	4355	4355	4355	0
520	20230530	115200	56254550	4355	4355	4355	4355	46
521	20230530	115100	56054220	4355	4355	4355	4355	0
522	20230530	115000	56054220	4355	4355	4355	4355	80
523	20230530	114900	55705820	4355	4355	4355	4355	47
524	20230530	114800	55501135	4355	4355	4355	4355	0
525	20230530	114700	55501135	4355	4355	4355	4355	124
526	20230530	114600	54961115	4355	4355	4355	4355	0
527	20230530	114500	54961115	4355	4355	4355	4355	47
528	20230530	114400	54756430	4350	4350	4350	4350	0
529	20230530	114300	54756430	4350	4350	4350	4350	0
530	20230530	114200	54756430	4350	4350	4350	4350	30
531	20230530	114100	54625930	4355	4355	4355	4355	47
532	20230530	114000	54421245	4355	4355	4355	4355	30
533	20230530	113900	54290595	4355	4355	4355	4355	93
534	20230530	113800	53885580	4355	4355	4355	4355	137
535	20230530	113700	53288945	4355	4355	4355	4355	47
536	20230530	113600	53084260	4350	4350	4350	4350	0
537	20230530	113500	53084260	4350	4350	4350	4350	12
538	20230530	113400	53032060	4355	4355	4355	4355	0
539	20230530	113300	53032060	4355	4355	4355	4355	77
540	20230530	113200	52696725	4355	4355	4355	4355	0
541	20230530	113100	52696725	4355	4355	4355	4355	47
542	20230530	113000	52492040	4355	4355	4355	4355	0
543	20230530	112900	52492040	4355	4355	4355	4355	77
544	20230530	112800	52156705	4355	4355	4355	4355	0
545	20230530	112700	52156705	4355	4355	4355	4355	64
546	20230530	112600	51877985	4355	4355	4355	4355	77
547	20230530	112500	51542650	4355	4355	4355	4355	0
548	20230530	112400	51542650	4355	4355	4355	4355	47
549	20230530	112300	51337965	4355	4360	4360	4355	51
550	20230530	112200	51115625	4360	4360	4360	4360	30
551	20230530	112100	50984825	4360	4360	4360	4360	0
552	20230530	112000	50984825	4360	4360	4360	4360	47
553	20230530	111900	50779905	4360	4360	4360	4360	36
554	20230530	111800	50622945	4360	4360	4360	4360	41
555	20230530	111700	50444185	4360	4360	4360	4360	0
556	20230530	111600	50444185	4360	4360	4360	4360	46
557	20230530	111500	50243625	4360	4360	4360	4360	77
558	20230530	111400	49907905	4360	4360	4360	4360	0
559	20230530	111300	49907905	4360	4360	4360	4360	47
560	20230530	111200	49702985	4360	4360	4360	4360	177
561	20230530	111100	48931265	4360	4360	4360	4360	0
562	20230530	111000	48931265	4360	4360	4360	4360	0
563	20230530	110900	48931265	4360	4360	4360	4360	11
564	20230530	110800	48883305	4360	4360	4360	4360	66
565	20230530	110700	48595545	4360	4360	4360	4360	0
566	20230530	110600	48595545	4360	4360	4360	4360	54
567	20230530	110500	48360105	4360	4365	4365	4360	78
568	20230530	110400	48019785	4365	4365	4365	4365	0
569	20230530	110300	48019785	4365	4365	4365	4365	48
570	20230530	110200	47810265	4360	4360	4360	4360	0
571	20230530	110100	47810265	4360	4365	4365	4360	77
572	20230530	110000	47474310	4365	4365	4365	4365	0
573	20230530	105900	47474310	4365	4365	4365	4365	46
574	20230530	105800	47273520	4360	4360	4360	4360	30
575	20230530	105700	47142720	4365	4365	4365	4365	47
576	20230530	105600	46937565	4360	4360	4360	4360	0
577	20230530	105500	46937565	4360	4360	4360	4360	40
578	20230530	105400	46763165	4365	4360	4365	4360	135
579	20230530	105300	46174040	4360	4365	4370	4360	368
580	20230530	105200	44569205	4370	4370	4370	4370	25
581	20230530	105100	44459955	4370	4360	4370	4360	470
582	20230530	105000	42410290	4365	4365	4365	4365	600
583	20230530	104900	39791290	4365	4370	4370	4365	96
584	20230530	104800	39371780	4370	4370	4370	4370	0
585	20230530	104700	39371780	4370	4370	4370	4370	47
586	20230530	104600	39166390	4365	4365	4365	4365	0
587	20230530	104500	39166390	4365	4365	4365	4365	41
588	20230530	104400	38987425	4365	4365	4365	4365	0
589	20230530	104300	38987425	4365	4365	4365	4365	6
590	20230530	104200	38961235	4365	4365	4365	4365	47
591	20230530	104100	38756080	4365	4365	4365	4365	0
592	20230530	104000	38756080	4365	4365	4365	4365	47
593	20230530	103900	38550925	4365	4365	4365	4365	30
594	20230530	103800	38419975	4365	4365	4365	4365	17
595	20230530	103700	38345770	4365	4365	4365	4365	0
596	20230530	103600	38345770	4365	4365	4365	4365	47
597	20230530	103500	38140615	4365	4365	4365	4365	2
598	20230530	103400	38131885	4375	4375	4375	4375	94
599	20230530	103300	37720635	4375	4375	4375	4375	0
600	20230530	103200	37720635	4375	4375	4375	4375	47
601	20230530	103100	37515010	4370	4370	4370	4370	0
602	20230530	103000	37515010	4370	4370	4370	4370	47
603	20230530	102900	37309620	4375	4375	4375	4375	23
604	20230530	102800	37208995	4375	4375	4375	4375	47
605	20230530	102700	37003370	4375	4375	4375	4375	0
606	20230530	102600	37003370	4375	4375	4375	4375	0
607	20230530	102500	37003370	4375	4375	4375	4375	0
608	20230530	102400	37003370	4375	4375	4375	4375	93
609	20230530	102300	36596495	4375	4375	4375	4375	0
610	20230530	102200	36596495	4375	4375	4375	4375	47
611	20230530	102100	36390870	4370	4370	4370	4370	0
612	20230530	102000	36390870	4370	4370	4370	4370	0
613	20230530	101900	36390870	4370	4375	4375	4370	104
614	20230530	101800	35935920	4375	4375	4375	4375	0
615	20230530	101700	35935920	4375	4375	4375	4375	67
616	20230530	101600	35642795	4370	4370	4370	4370	0
617	20230530	101500	35642795	4370	4370	4370	4370	0
618	20230530	101400	35642795	4370	4375	4375	4370	40
619	20230530	101300	35467945	4385	4385	4385	4385	0
620	20230530	101200	35467945	4385	4385	4385	4385	49
621	20230530	101100	35253080	4370	4370	4370	4370	0
622	20230530	101000	35253080	4370	4370	4370	4370	0
623	20230530	100900	35253080	4370	4370	4370	4370	110
624	20230530	100800	34772380	4360	4360	4360	4360	0
625	20230530	100700	34772380	4360	4360	4360	4360	0
626	20230530	100600	34772380	4360	4360	4360	4360	0
627	20230530	100500	34772380	4360	4360	4360	4360	0
628	20230530	100400	34772380	4360	4360	4360	4360	0
629	20230530	100300	34772380	4360	4360	4360	4360	0
630	20230530	100200	34772380	4360	4360	4360	4360	200
631	20230530	100100	33900380	4360	4360	4360	4360	0
632	20230530	100000	33900380	4360	4360	4360	4360	100
633	20230530	095900	33464380	4360	4360	4360	4360	0
634	20230530	095800	33464380	4360	4360	4360	4360	0
635	20230530	095700	33464380	4360	4360	4360	4360	0
636	20230530	095600	33464380	4360	4360	4360	4360	0
637	20230530	095500	33464380	4360	4360	4360	4360	0
638	20230530	095400	33464380	4360	4360	4360	4360	0
639	20230530	095300	33464380	4360	4360	4360	4360	0
640	20230530	095200	33464380	4360	4360	4360	4360	0
641	20230530	095100	33464380	4360	4360	4360	4360	0
642	20230530	095000	33464380	4360	4360	4360	4360	0
643	20230530	094900	33464380	4360	4360	4360	4360	4
644	20230530	094800	33446940	4390	4390	4390	4390	0
645	20230530	094700	33446940	4390	4390	4390	4390	0
646	20230530	094600	33446940	4390	4390	4390	4390	0
647	20230530	094500	33446940	4390	4390	4390	4390	30
648	20230530	094400	33315240	4360	4360	4360	4360	55
649	20230530	094300	33075440	4360	4360	4360	4360	0
650	20230530	094200	33075440	4360	4360	4360	4360	0
651	20230530	094100	33075440	4360	4360	4360	4360	0
652	20230530	094000	33075440	4360	4360	4360	4360	45
653	20230530	093900	32879240	4370	4365	4370	4365	2
654	20230530	093800	32870505	4320	4320	4320	4320	0
655	20230530	093700	32870505	4320	4320	4320	4320	0
656	20230530	093600	32870505	4320	4320	4320	4320	0
657	20230530	093500	32870505	4320	4320	4320	4320	0
658	20230530	093400	32870505	4320	4320	4320	4320	0
659	20230530	093300	32870505	4320	4320	4320	4320	0
660	20230530	093200	32870505	4320	4320	4320	4320	501
661	20230530	093100	30706185	4320	4320	4320	4320	19
662	20230530	093000	30624105	4320	4320	4320	4320	3
663	20230530	092900	30611145	4320	4315	4320	4315	414
664	20230530	092800	28823735	4310	4310	4310	4310	37
665	20230530	092700	28664265	4310	4310	4310	4310	0
666	20230530	092600	28664265	4310	4310	4310	4310	330
667	20230530	092500	27241965	4310	4310	4310	4310	0
668	20230530	092400	27241965	4310	4310	4310	4310	0
669	20230530	092300	27241965	4310	4310	4310	4310	2
670	20230530	092200	27233345	4310	4315	4315	4310	50
671	20230530	092100	27017835	4315	4310	4315	4310	7
672	20230530	092000	26987640	4310	4310	4310	4310	200
673	20230530	091900	26125640	4295	4295	4295	4295	0
674	20230530	091800	26125640	4295	4295	4295	4295	0
675	20230530	091700	26125640	4295	4295	4295	4295	0
676	20230530	091600	26125640	4295	4295	4295	4295	0
677	20230530	091500	26125640	4295	4295	4295	4295	657
678	20230530	091400	23303825	4295	4295	4295	4295	630
679	20230530	091300	20597975	4295	4295	4295	4295	598
680	20230530	091200	18029565	4290	4295	4295	4290	202
681	20230530	091100	17162105	4295	4295	4295	4295	1
682	20230530	091000	17157810	4295	4295	4295	4295	0
683	20230530	090900	17157810	4295	4295	4295	4295	200
684	20230530	090800	16298810	4295	4290	4295	4290	256
685	20230530	090700	15200070	4295	4295	4295	4295	279
686	20230530	090600	14001765	4295	4295	4295	4295	299
687	20230530	090500	12717560	4295	4295	4295	4295	420
688	20230530	090400	10913660	4300	4300	4300	4300	1138
689	20230530	090300	6020260	4300	4300	4300	4300	23
690	20230530	090200	5921360	4300	4305	4305	4300	143
691	20230530	090100	5306435	4320	4320	4320	4320	150
692	20230530	090000	4658435	4345	4385	4385	4345	1063