KissMeData/339770/min/candle-20230530.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230530	181700	235438140	8850	8850	8850	8850	289
3	20230530	181600	235438140	8850	8850	8850	8850	0
4	20230530	181500	235438140	8850	8850	8850	8850	0
5	20230530	181400	235438140	8850	8850	8850	8850	0
6	20230530	181300	235438140	8850	8850	8850	8850	0
7	20230530	181200	235438140	8850	8850	8850	8850	0
8	20230530	181100	235438140	8850	8850	8850	8850	0
9	20230530	181000	235438140	8850	8850	8850	8850	0
10	20230530	180900	235438140	8850	8850	8850	8850	0
11	20230530	180800	235438140	8850	8850	8850	8850	0
12	20230530	180700	235438140	8850	8850	8850	8850	0
13	20230530	180600	235438140	8850	8850	8850	8850	0
14	20230530	180500	235438140	8850	8850	8850	8850	0
15	20230530	180400	235438140	8850	8850	8850	8850	0
16	20230530	180300	235438140	8850	8850	8850	8850	0
17	20230530	180200	235438140	8850	8850	8850	8850	0
18	20230530	180100	235438140	8850	8850	8850	8850	0
19	20230530	180000	235438140	8850	8850	8850	8850	0
20	20230530	175900	235438140	8850	8850	8850	8850	0
21	20230530	175800	235438140	8850	8850	8850	8850	0
22	20230530	175700	235438140	8850	8850	8850	8850	0
23	20230530	175600	235438140	8850	8850	8850	8850	0
24	20230530	175500	235438140	8850	8850	8850	8850	0
25	20230530	175400	235438140	8850	8850	8850	8850	0
26	20230530	175300	235438140	8850	8850	8850	8850	0
27	20230530	175200	235438140	8850	8850	8850	8850	0
28	20230530	175100	235438140	8850	8850	8850	8850	0
29	20230530	175000	235438140	8850	8850	8850	8850	0
30	20230530	174900	235438140	8850	8850	8850	8850	0
31	20230530	174800	235438140	8850	8850	8850	8850	0
32	20230530	174700	235438140	8850	8850	8850	8850	289
33	20230530	174600	235438140	8850	8850	8850	8850	0
34	20230530	174500	235438140	8850	8850	8850	8850	0
35	20230530	174400	235438140	8850	8850	8850	8850	0
36	20230530	174300	235438140	8850	8850	8850	8850	0
37	20230530	174200	235438140	8850	8850	8850	8850	0
38	20230530	174100	235438140	8850	8850	8850	8850	0
39	20230530	174000	235438140	8850	8850	8850	8850	0
40	20230530	173900	235438140	8850	8850	8850	8850	0
41	20230530	173800	235438140	8850	8850	8850	8850	0
42	20230530	173700	235438140	8850	8850	8850	8850	0
43	20230530	173600	235438140	8850	8850	8850	8850	0
44	20230530	173500	235438140	8850	8850	8850	8850	0
45	20230530	173400	235438140	8850	8850	8850	8850	0
46	20230530	173300	235438140	8850	8850	8850	8850	0
47	20230530	173200	235438140	8850	8850	8850	8850	0
48	20230530	173100	235438140	8850	8850	8850	8850	0
49	20230530	173000	235438140	8850	8850	8850	8850	0
50	20230530	172900	235438140	8850	8850	8850	8850	0
51	20230530	172800	235438140	8850	8850	8850	8850	0
52	20230530	172700	235438140	8850	8850	8850	8850	0
53	20230530	172600	235438140	8850	8850	8850	8850	0
54	20230530	172500	235438140	8850	8850	8850	8850	0
55	20230530	172400	235438140	8850	8850	8850	8850	0
56	20230530	172300	235438140	8850	8850	8850	8850	0
57	20230530	172200	235438140	8850	8850	8850	8850	0
58	20230530	172100	235438140	8850	8850	8850	8850	0
59	20230530	172000	235438140	8850	8850	8850	8850	0
60	20230530	171900	235438140	8850	8850	8850	8850	0
61	20230530	171800	235438140	8850	8850	8850	8850	0
62	20230530	171700	235438140	8850	8850	8850	8850	289
63	20230530	171600	235438140	8850	8850	8850	8850	0
64	20230530	171500	235438140	8850	8850	8850	8850	0
65	20230530	171400	235438140	8850	8850	8850	8850	0
66	20230530	171300	235438140	8850	8850	8850	8850	0
67	20230530	171200	235438140	8850	8850	8850	8850	0
68	20230530	171100	235438140	8850	8850	8850	8850	0
69	20230530	171000	235438140	8850	8850	8850	8850	0
70	20230530	170900	235438140	8850	8850	8850	8850	0
71	20230530	170800	235438140	8850	8850	8850	8850	0
72	20230530	170700	235438140	8850	8850	8850	8850	0
73	20230530	170600	235438140	8850	8850	8850	8850	0
74	20230530	170500	235438140	8850	8850	8850	8850	0
75	20230530	170400	235438140	8850	8850	8850	8850	0
76	20230530	170300	235438140	8850	8850	8850	8850	0
77	20230530	170200	235438140	8850	8850	8850	8850	0
78	20230530	170100	235438140	8850	8850	8850	8850	0
79	20230530	170000	235438140	8850	8850	8850	8850	0
80	20230530	165900	235438140	8850	8850	8850	8850	0
81	20230530	165800	235438140	8850	8850	8850	8850	0
82	20230530	165700	235438140	8850	8850	8850	8850	0
83	20230530	165600	235438140	8850	8850	8850	8850	0
84	20230530	165500	235438140	8850	8850	8850	8850	0
85	20230530	165400	235438140	8850	8850	8850	8850	0
86	20230530	165300	235438140	8850	8850	8850	8850	0
87	20230530	165200	235438140	8850	8850	8850	8850	0
88	20230530	165100	235438140	8850	8850	8850	8850	0
89	20230530	165000	235438140	8850	8850	8850	8850	0
90	20230530	164900	235438140	8850	8850	8850	8850	0
91	20230530	164800	235438140	8850	8850	8850	8850	0
92	20230530	164700	235438140	8850	8850	8850	8850	289
93	20230530	164600	235438140	8850	8850	8850	8850	0
94	20230530	164500	235438140	8850	8850	8850	8850	0
95	20230530	164400	235438140	8850	8850	8850	8850	0
96	20230530	164300	235438140	8850	8850	8850	8850	0
97	20230530	164200	235438140	8850	8850	8850	8850	0
98	20230530	164100	235438140	8850	8850	8850	8850	0
99	20230530	164000	235438140	8850	8850	8850	8850	0
100	20230530	163900	235438140	8850	8850	8850	8850	0
101	20230530	163800	235438140	8850	8850	8850	8850	0
102	20230530	163700	235438140	8850	8850	8850	8850	0
103	20230530	163600	235438140	8850	8850	8850	8850	0
104	20230530	163500	235438140	8850	8850	8850	8850	0
105	20230530	163400	235438140	8850	8850	8850	8850	0
106	20230530	163300	235438140	8850	8850	8850	8850	0
107	20230530	163200	235438140	8850	8850	8850	8850	0
108	20230530	163100	235438140	8850	8850	8850	8850	0
109	20230530	163000	235438140	8850	8850	8850	8850	0
110	20230530	162900	235438140	8850	8850	8850	8850	0
111	20230530	162800	235438140	8850	8850	8850	8850	0
112	20230530	162700	235438140	8850	8850	8850	8850	0
113	20230530	162600	235438140	8850	8850	8850	8850	0
114	20230530	162500	235438140	8850	8850	8850	8850	0
115	20230530	162400	235438140	8850	8850	8850	8850	0
116	20230530	162300	235438140	8850	8850	8850	8850	0
117	20230530	162200	235438140	8850	8850	8850	8850	0
118	20230530	162100	235438140	8850	8850	8850	8850	0
119	20230530	162000	235438140	8850	8850	8850	8850	0
120	20230530	161900	235438140	8850	8850	8850	8850	0
121	20230530	161800	235438140	8850	8850	8850	8850	0
122	20230530	161700	235438140	8850	8850	8850	8850	289
123	20230530	161600	235438140	8850	8850	8850	8850	0
124	20230530	161500	235438140	8850	8850	8850	8850	0
125	20230530	161400	235438140	8850	8850	8850	8850	0
126	20230530	161300	235438140	8850	8850	8850	8850	0
127	20230530	161200	235438140	8850	8850	8850	8850	0
128	20230530	161100	235438140	8850	8850	8850	8850	0
129	20230530	161000	235438140	8850	8850	8850	8850	0
130	20230530	160900	235438140	8850	8850	8850	8850	0
131	20230530	160800	235438140	8850	8850	8850	8850	0
132	20230530	160700	235438140	8850	8850	8850	8850	0
133	20230530	160600	235438140	8850	8850	8850	8850	0
134	20230530	160500	235438140	8850	8850	8850	8850	0
135	20230530	160400	235438140	8850	8850	8850	8850	0
136	20230530	160300	235438140	8850	8850	8850	8850	0
137	20230530	160200	235438140	8850	8850	8850	8850	0
138	20230530	160100	235438140	8850	8850	8850	8850	0
139	20230530	160000	235438140	8850	8850	8850	8850	0
140	20230530	155900	235438140	8850	8850	8850	8850	0
141	20230530	155800	235438140	8850	8850	8850	8850	0
142	20230530	155700	235438140	8850	8850	8850	8850	0
143	20230530	155600	235438140	8850	8850	8850	8850	0
144	20230530	155500	235438140	8850	8850	8850	8850	0
145	20230530	155400	235438140	8850	8850	8850	8850	0
146	20230530	155300	235438140	8850	8850	8850	8850	0
147	20230530	155200	235438140	8850	8850	8850	8850	0
148	20230530	155100	235438140	8850	8850	8850	8850	0
149	20230530	155000	235438140	8850	8850	8850	8850	0
150	20230530	154900	235438140	8850	8850	8850	8850	0
151	20230530	154800	235438140	8850	8850	8850	8850	0
152	20230530	154700	235438140	8850	8850	8850	8850	289
153	20230530	154600	235438140	8850	8850	8850	8850	0
154	20230530	154500	235438140	8850	8850	8850	8850	0
155	20230530	154400	235438140	8850	8850	8850	8850	0
156	20230530	154300	235438140	8850	8850	8850	8850	0
157	20230530	154200	235438140	8850	8850	8850	8850	0
158	20230530	154100	235438140	8850	8850	8850	8850	0
159	20230530	154000	235438140	8850	8850	8850	8850	0
160	20230530	153900	235438140	8850	8850	8850	8850	0
161	20230530	153800	235438140	8850	8850	8850	8850	0
162	20230530	153700	235438140	8850	8850	8850	8850	0
163	20230530	153600	235438140	8850	8850	8850	8850	0
164	20230530	153500	235438140	8850	8850	8850	8850	0
165	20230530	153400	235438140	8850	8850	8850	8850	0
166	20230530	153300	235438140	8850	8850	8850	8850	0
167	20230530	153200	235438140	8850	8850	8850	8850	0
168	20230530	153100	235438140	8850	8850	8850	8850	0
169	20230530	153000	235438140	8850	8850	8850	8850	289
170	20230530	152900	232880490	8860	8860	8860	8860	0
171	20230530	152800	232880490	8860	8860	8860	8860	0
172	20230530	152700	232880490	8860	8860	8860	8860	0
173	20230530	152600	232880490	8860	8860	8860	8860	0
174	20230530	152500	232880490	8860	8860	8860	8860	0
175	20230530	152400	232880490	8860	8860	8860	8860	0
176	20230530	152300	232880490	8860	8860	8860	8860	0
177	20230530	152200	232880490	8860	8860	8860	8860	0
178	20230530	152100	232880490	8860	8860	8860	8860	0
179	20230530	152000	232880490	8860	8860	8860	8860	0
180	20230530	151900	232880490	8860	8850	8860	8850	431
181	20230530	151800	229061850	8860	8860	8860	8860	15
182	20230530	151700	228928950	8860	8860	8860	8860	9
183	20230530	151600	228849210	8860	8860	8860	8860	18
184	20230530	151500	228689730	8860	8870	8870	8860	17
185	20230530	151400	228539100	8850	8870	8870	8850	19
186	20230530	151300	228370590	8870	8870	8870	8870	60
187	20230530	151200	227838390	8870	8870	8870	8870	0
188	20230530	151100	227838390	8870	8860	8870	8860	154
189	20230530	151000	226473940	8860	8860	8860	8860	0
190	20230530	150900	226473940	8860	8860	8860	8860	1
191	20230530	150800	226465080	8850	8850	8850	8840	346
192	20230530	150700	223403010	8860	8860	8860	8860	301
193	20230530	150600	220736150	8860	8860	8860	8860	56
194	20230530	150500	220239990	8860	8860	8860	8860	32
195	20230530	150400	219956470	8860	8860	8860	8860	0
196	20230530	150300	219956470	8860	8860	8860	8860	0
197	20230530	150200	219956470	8860	8860	8860	8860	0
198	20230530	150100	219956470	8860	8860	8860	8860	0
199	20230530	150000	219956470	8860	8860	8860	8860	1849
200	20230530	145900	203574330	8860	8860	8860	8860	5
201	20230530	145800	203530030	8860	8860	8860	8860	6
202	20230530	145700	203476870	8860	8860	8860	8860	10
203	20230530	145600	203388270	8860	8860	8860	8860	1
204	20230530	145500	203379410	8840	8840	8840	8840	50
205	20230530	145400	202937410	8840	8850	8850	8840	450
206	20230530	145300	198957900	8860	8850	8860	8850	91
207	20230530	145200	198152540	8850	8850	8850	8850	10
208	20230530	145100	198064040	8860	8860	8860	8860	0
209	20230530	145000	198064040	8860	8860	8860	8860	0
210	20230530	144900	198064040	8860	8850	8860	8850	2258
211	20230530	144800	178076050	8850	8850	8850	8850	0
212	20230530	144700	178076050	8850	8850	8850	8850	0
213	20230530	144600	178076050	8850	8840	8850	8840	13
214	20230530	144500	177961030	8840	8840	8840	8840	0
215	20230530	144400	177961030	8840	8840	8840	8840	0
216	20230530	144300	177961030	8840	8840	8840	8840	3
217	20230530	144200	177934510	8850	8850	8850	8850	0
218	20230530	144100	177934510	8850	8850	8850	8850	0
219	20230530	144000	177934510	8850	8850	8850	8850	0
220	20230530	143900	177934510	8850	8850	8850	8850	2
221	20230530	143800	177916810	8850	8850	8850	8850	0
222	20230530	143700	177916810	8850	8850	8850	8850	116
223	20230530	143600	176890210	8850	8850	8850	8850	0
224	20230530	143500	176890210	8850	8850	8850	8850	0
225	20230530	143400	176890210	8850	8850	8850	8850	1
226	20230530	143300	176881360	8850	8850	8850	8850	0
227	20230530	143200	176881360	8850	8850	8850	8850	0
228	20230530	143100	176881360	8850	8840	8850	8840	100
229	20230530	143000	175997350	8840	8840	8840	8840	8
230	20230530	142900	175926630	8840	8840	8840	8840	1
231	20230530	142800	175917790	8830	8830	8830	8830	3
232	20230530	142700	175891300	8830	8830	8830	8830	192
233	20230530	142600	174195940	8840	8840	8840	8840	50
234	20230530	142500	173753940	8830	8830	8830	8830	1
235	20230530	142400	173745110	8840	8840	8840	8840	102
236	20230530	142300	172843430	8840	8840	8840	8840	30
237	20230530	142200	172578230	8840	8840	8840	8840	168
238	20230530	142100	171093110	8850	8850	8850	8850	0
239	20230530	142000	171093110	8850	8840	8850	8840	10
240	20230530	141900	171004650	8850	8850	8850	8850	0
241	20230530	141800	171004650	8850	8850	8850	8850	186
242	20230530	141700	169358550	8850	8850	8850	8850	0
243	20230530	141600	169358550	8850	8850	8850	8850	10
244	20230530	141500	169270050	8850	8850	8850	8850	100
245	20230530	141400	168385050	8850	8850	8850	8850	0
246	20230530	141300	168385050	8850	8850	8850	8850	0
247	20230530	141200	168385050	8850	8850	8850	8850	0
248	20230530	141100	168385050	8850	8850	8850	8850	0
249	20230530	141000	168385050	8850	8850	8850	8850	0
250	20230530	140900	168385050	8850	8850	8850	8850	10
251	20230530	140800	168296550	8850	8850	8850	8850	0
252	20230530	140700	168296550	8850	8850	8850	8850	0
253	20230530	140600	168296550	8850	8850	8850	8850	0
254	20230530	140500	168296550	8850	8850	8850	8850	0
255	20230530	140400	168296550	8850	8850	8850	8850	0
256	20230530	140300	168296550	8850	8850	8850	8850	0
257	20230530	140200	168296550	8850	8850	8850	8850	0
258	20230530	140100	168296550	8850	8850	8850	8850	0
259	20230530	140000	168296550	8850	8850	8850	8850	65
260	20230530	135900	167721300	8850	8860	8860	8850	105
261	20230530	135800	166791010	8860	8860	8860	8860	0
262	20230530	135700	166791010	8860	8860	8860	8860	0
263	20230530	135600	166791010	8860	8860	8860	8860	220
264	20230530	135500	164841810	8860	8860	8860	8860	0
265	20230530	135400	164841810	8860	8860	8860	8860	0
266	20230530	135300	164841810	8860	8860	8860	8860	0
267	20230530	135200	164841810	8860	8860	8860	8860	140
268	20230530	135100	163601410	8860	8860	8860	8860	0
269	20230530	135000	163601410	8860	8860	8860	8860	0
270	20230530	134900	163601410	8860	8860	8860	8860	0
271	20230530	134800	163601410	8860	8860	8860	8860	0
272	20230530	134700	163601410	8860	8860	8860	8860	0
273	20230530	134600	163601410	8860	8860	8860	8860	20
274	20230530	134500	163424210	8860	8860	8860	8860	0
275	20230530	134400	163424210	8860	8860	8860	8860	0
276	20230530	134300	163424210	8860	8860	8860	8860	1
277	20230530	134200	163415350	8860	8860	8860	8860	0
278	20230530	134100	163415350	8860	8860	8860	8860	0
279	20230530	134000	163415350	8860	8860	8860	8860	1
280	20230530	133900	163406490	8830	8830	8830	8830	0
281	20230530	133800	163406490	8830	8830	8830	8830	22
282	20230530	133700	163212230	8860	8860	8860	8860	0
283	20230530	133600	163212230	8860	8860	8860	8830	3
284	20230530	133500	163185680	8830	8830	8830	8830	0
285	20230530	133400	163185680	8830	8830	8830	8830	0
286	20230530	133300	163185680	8830	8830	8830	8830	1
287	20230530	133200	163176850	8860	8860	8860	8860	1
288	20230530	133100	163167990	8830	8830	8830	8830	1589
289	20230530	133000	149137120	8860	8860	8860	8860	0
290	20230530	132900	149137120	8860	8860	8860	8860	0
291	20230530	132800	149137120	8860	8840	8860	8840	95
292	20230530	132700	148297300	8860	8860	8860	8840	10
293	20230530	132600	148208860	8840	8840	8840	8840	21
294	20230530	132500	148023220	8840	8850	8850	8840	69
295	20230530	132400	147412680	8840	8860	8860	8840	2847
296	20230530	132300	122245180	8850	8850	8850	8850	0
297	20230530	132200	122245180	8850	8850	8850	8850	10
298	20230530	132100	122156680	8850	8850	8850	8850	19
299	20230530	132000	121988530	8850	8850	8850	8850	1
300	20230530	131900	121979680	8860	8850	8860	8850	461
301	20230530	131800	117899820	8860	8860	8860	8860	105
302	20230530	131700	116969520	8860	8860	8860	8860	102
303	20230530	131600	116065800	8860	8860	8860	8860	0
304	20230530	131500	116065800	8860	8860	8860	8860	1129
305	20230530	131400	106062860	8860	8860	8860	8860	0
306	20230530	131300	106062860	8860	8860	8860	8860	1
307	20230530	131200	106054000	8850	8850	8850	8850	1
308	20230530	131100	106045150	8860	8860	8860	8860	0
309	20230530	131000	106045150	8860	8860	8860	8860	5
310	20230530	130900	106000850	8860	8860	8860	8860	0
311	20230530	130800	106000850	8860	8860	8860	8860	0
312	20230530	130700	106000850	8860	8860	8860	8860	0
313	20230530	130600	106000850	8860	8860	8860	8860	0
314	20230530	130500	106000850	8860	8860	8860	8860	0
315	20230530	130400	106000850	8860	8860	8860	8860	0
316	20230530	130300	106000850	8860	8860	8860	8860	1
317	20230530	130200	105991990	8850	8850	8850	8850	0
318	20230530	130100	105991990	8850	8850	8850	8850	0
319	20230530	130000	105991990	8850	8850	8850	8850	0
320	20230530	125900	105991990	8850	8850	8850	8850	0
321	20230530	125800	105991990	8850	8850	8850	8850	0
322	20230530	125700	105991990	8850	8850	8850	8850	0
323	20230530	125600	105991990	8850	8850	8850	8850	0
324	20230530	125500	105991990	8850	8850	8850	8850	0
325	20230530	125400	105991990	8850	8850	8850	8850	0
326	20230530	125300	105991990	8850	8850	8850	8850	0
327	20230530	125200	105991990	8850	8850	8850	8850	0
328	20230530	125100	105991990	8850	8850	8850	8850	9
329	20230530	125000	105912340	8860	8840	8860	8840	2
330	20230530	124900	105894640	8840	8850	8850	8840	717
331	20230530	124800	99549200	8860	8860	8860	8860	0
332	20230530	124700	99549200	8860	8860	8860	8860	3
333	20230530	124600	99522620	8860	8860	8860	8860	0
334	20230530	124500	99522620	8860	8860	8860	8860	2
335	20230530	124400	99504900	8860	8860	8860	8860	0
336	20230530	124300	99504900	8860	8860	8860	8860	0
337	20230530	124200	99504900	8860	8860	8860	8860	30
338	20230530	124100	99239100	8860	8860	8860	8860	0
339	20230530	124000	99239100	8860	8860	8860	8860	1
340	20230530	123900	99230240	8840	8840	8840	8840	0
341	20230530	123800	99230240	8840	8850	8850	8840	289
342	20230530	123700	96674860	8860	8860	8860	8860	0
343	20230530	123600	96674860	8860	8860	8860	8860	1000
344	20230530	123500	87814860	8860	8860	8860	8860	0
345	20230530	123400	87814860	8860	8860	8860	8860	0
346	20230530	123300	87814860	8860	8860	8860	8860	0
347	20230530	123200	87814860	8860	8860	8860	8860	0
348	20230530	123100	87814860	8860	8860	8860	8860	0
349	20230530	123000	87814860	8860	8860	8860	8860	4
350	20230530	122900	87779420	8860	8860	8860	8860	1
351	20230530	122800	87770560	8860	8860	8860	8860	0
352	20230530	122700	87770560	8860	8860	8860	8860	2
353	20230530	122600	87752840	8860	8860	8860	8860	2
354	20230530	122500	87735120	8850	8850	8850	8850	20
355	20230530	122400	87558120	8860	8860	8860	8860	0
356	20230530	122300	87558120	8860	8860	8860	8860	0
357	20230530	122200	87558120	8860	8850	8860	8850	192
358	20230530	122100	85858900	8850	8850	8850	8850	18
359	20230530	122000	85699600	8850	8850	8850	8850	11
360	20230530	121900	85602250	8860	8860	8860	8860	0
361	20230530	121800	85602250	8860	8860	8860	8860	1
362	20230530	121700	85593390	8850	8850	8850	8850	0
363	20230530	121600	85593390	8850	8850	8850	8850	4
364	20230530	121500	85557990	8860	8860	8860	8860	45
365	20230530	121400	85159290	8860	8860	8860	8860	1
366	20230530	121300	85150430	8860	8860	8860	8860	1
367	20230530	121200	85141570	8860	8860	8860	8860	1
368	20230530	121100	85132710	8850	8850	8850	8850	0
369	20230530	121000	85132710	8850	8850	8850	8850	0
370	20230530	120900	85132710	8850	8850	8850	8850	2
371	20230530	120800	85115010	8860	8860	8860	8860	0
372	20230530	120700	85115010	8860	8860	8860	8860	1
373	20230530	120600	85106150	8840	8860	8860	8840	2
374	20230530	120500	85088450	8840	8850	8850	8840	150
375	20230530	120400	83761680	8850	8850	8850	8850	1
376	20230530	120300	83752830	8850	8850	8850	8850	3
377	20230530	120200	83726280	8850	8850	8850	8850	246
378	20230530	120100	81549180	8850	8850	8850	8850	1
379	20230530	120000	81540330	8850	8850	8850	8850	40
380	20230530	115900	81186330	8850	8850	8850	8850	0
381	20230530	115800	81186330	8850	8850	8850	8850	0
382	20230530	115700	81186330	8850	8850	8850	8850	0
383	20230530	115600	81186330	8850	8850	8850	8850	0
384	20230530	115500	81186330	8850	8850	8850	8850	77
385	20230530	115400	80504880	8860	8860	8860	8860	0
386	20230530	115300	80504880	8860	8860	8860	8860	2
387	20230530	115200	80487160	8860	8860	8860	8860	1
388	20230530	115100	80478300	8860	8860	8860	8860	0
389	20230530	115000	80478300	8860	8860	8860	8860	0
390	20230530	114900	80478300	8860	8860	8860	8860	201
391	20230530	114800	78697440	8860	8860	8860	8860	30
392	20230530	114700	78431640	8860	8860	8860	8860	1
393	20230530	114600	78422780	8860	8860	8860	8860	0
394	20230530	114500	78422780	8860	8860	8860	8860	0
395	20230530	114400	78422780	8860	8860	8860	8860	0
396	20230530	114300	78422780	8860	8860	8860	8860	2
397	20230530	114200	78405060	8850	8850	8850	8850	0
398	20230530	114100	78405060	8850	8850	8850	8850	400
399	20230530	114000	74865060	8860	8860	8860	8860	0
400	20230530	113900	74865060	8860	8860	8860	8860	1
401	20230530	113800	74856200	8850	8850	8850	8850	523
402	20230530	113700	70227650	8850	8850	8850	8850	10
403	20230530	113600	70139150	8860	8860	8860	8860	10
404	20230530	113500	70050550	8850	8850	8850	8850	1
405	20230530	113400	70041700	8860	8860	8860	8860	0
406	20230530	113300	70041700	8860	8860	8860	8860	5
407	20230530	113200	69997400	8860	8860	8860	8860	0
408	20230530	113100	69997400	8860	8860	8860	8860	0
409	20230530	113000	69997400	8860	8860	8860	8860	0
410	20230530	112900	69997400	8860	8860	8860	8860	1
411	20230530	112800	69988540	8850	8850	8850	8850	0
412	20230530	112700	69988540	8850	8850	8850	8850	0
413	20230530	112600	69988540	8850	8850	8850	8850	0
414	20230530	112500	69988540	8850	8850	8850	8850	1
415	20230530	112400	69979690	8860	8860	8860	8860	0
416	20230530	112300	69979690	8860	8860	8860	8860	0
417	20230530	112200	69979690	8860	8860	8860	8860	0
418	20230530	112100	69979690	8860	8860	8860	8860	0
419	20230530	112000	69979690	8860	8860	8860	8860	0
420	20230530	111900	69979690	8860	8860	8860	8860	0
421	20230530	111800	69979690	8860	8860	8860	8860	50
422	20230530	111700	69536690	8860	8860	8860	8860	0
423	20230530	111600	69536690	8860	8860	8860	8860	4
424	20230530	111500	69501250	8850	8850	8850	8850	0
425	20230530	111400	69501250	8850	8850	8850	8850	0
426	20230530	111300	69501250	8850	8850	8850	8850	3
427	20230530	111200	69474700	8850	8850	8850	8850	0
428	20230530	111100	69474700	8850	8850	8850	8850	8
429	20230530	111000	69403900	8850	8850	8850	8850	0
430	20230530	110900	69403900	8850	8850	8850	8850	2
431	20230530	110800	69386200	8850	8850	8850	8850	0
432	20230530	110700	69386200	8850	8850	8850	8850	0
433	20230530	110600	69386200	8850	8850	8850	8850	0
434	20230530	110500	69386200	8850	8850	8850	8850	10
435	20230530	110400	69297700	8850	8850	8850	8850	0
436	20230530	110300	69297700	8850	8850	8850	8850	150
437	20230530	110200	67970200	8850	8850	8850	8850	0
438	20230530	110100	67970200	8850	8860	8860	8850	117
439	20230530	110000	66933750	8850	8850	8850	8850	1
440	20230530	105900	66924900	8860	8860	8860	8860	5
441	20230530	105800	66880600	8860	8860	8860	8860	5
442	20230530	105700	66836300	8860	8860	8860	8860	1
443	20230530	105600	66827440	8860	8860	8860	8860	0
444	20230530	105500	66827440	8860	8860	8860	8860	0
445	20230530	105400	66827440	8860	8860	8860	8860	100
446	20230530	105300	65941440	8860	8860	8860	8860	1
447	20230530	105200	65932580	8860	8860	8860	8850	18
448	20230530	105100	65773110	8860	8860	8860	8860	2
449	20230530	105000	65755390	8860	8860	8860	8860	0
450	20230530	104900	65755390	8860	8860	8860	8860	1
451	20230530	104800	65746530	8860	8860	8860	8860	0
452	20230530	104700	65746530	8860	8860	8860	8860	7
453	20230530	104600	65684510	8850	8850	8850	8850	0
454	20230530	104500	65684510	8850	8850	8850	8850	0
455	20230530	104400	65684510	8850	8850	8850	8850	5
456	20230530	104300	65640260	8860	8860	8860	8860	0
457	20230530	104200	65640260	8860	8860	8860	8860	0
458	20230530	104100	65640260	8860	8860	8860	8860	1
459	20230530	104000	65631400	8860	8860	8860	8860	1
460	20230530	103900	65622540	8840	8840	8840	8840	0
461	20230530	103800	65622540	8840	8840	8840	8840	44
462	20230530	103700	65233580	8840	8840	8840	8840	28
463	20230530	103600	64986060	8840	8850	8850	8840	150
464	20230530	103500	63659860	8840	8840	8840	8840	508
465	20230530	103400	59169140	8850	8860	8860	8850	471
466	20230530	103300	55000740	8850	8850	8850	8850	1
467	20230530	103200	54991890	8850	8850	8850	8850	0
468	20230530	103100	54991890	8850	8850	8850	8850	1
469	20230530	103000	54983040	8850	8850	8850	8850	0
470	20230530	102900	54983040	8850	8850	8850	8850	1
471	20230530	102800	54974190	8850	8850	8850	8850	438
472	20230530	102700	51097890	8850	8850	8850	8850	50
473	20230530	102600	50655390	8860	8860	8860	8860	40
474	20230530	102500	50300990	8860	8860	8860	8860	0
475	20230530	102400	50300990	8860	8860	8860	8860	5
476	20230530	102300	50256690	8860	8860	8860	8860	1
477	20230530	102200	50247830	8860	8860	8860	8860	118
478	20230530	102100	49202350	8860	8860	8860	8860	100
479	20230530	102000	48316350	8860	8860	8860	8860	86
480	20230530	101900	47554390	8860	8860	8860	8860	0
481	20230530	101800	47554390	8860	8860	8860	8860	130
482	20230530	101700	46402590	8900	8900	8900	8900	0
483	20230530	101600	46402590	8900	8900	8900	8900	0
484	20230530	101500	46402590	8900	8900	8900	8900	0
485	20230530	101400	46402590	8900	8900	8900	8900	20
486	20230530	101300	46224590	8900	8870	8900	8870	21
487	20230530	101200	46038290	8870	8870	8870	8870	11
488	20230530	101100	45940720	8870	8870	8870	8870	10
489	20230530	101000	45852020	8890	8890	8890	8890	0
490	20230530	100900	45852020	8890	8890	8890	8890	1
491	20230530	100800	45843130	8900	8900	8900	8900	0
492	20230530	100700	45843130	8900	8900	8900	8900	0
493	20230530	100600	45843130	8900	8900	8900	8900	0
494	20230530	100500	45843130	8900	8900	8900	8900	0
495	20230530	100400	45843130	8900	8900	8900	8900	0
496	20230530	100300	45843130	8900	8860	8900	8860	2
497	20230530	100200	45825370	8900	8860	8900	8860	201
498	20230530	100100	44044470	8860	8860	8860	8860	100
499	20230530	100000	43158470	8860	8870	8870	8860	100
500	20230530	095900	42272420	8900	8890	8900	8890	100
501	20230530	095800	41382470	8890	8890	8890	8890	1
502	20230530	095700	41373580	8890	8890	8890	8890	0
503	20230530	095600	41373580	8890	8870	8890	8870	11
504	20230530	095500	41275990	8890	8890	8890	8890	41
505	20230530	095400	40911500	8890	8890	8890	8890	0
506	20230530	095300	40911500	8890	8890	8890	8890	10
507	20230530	095200	40822600	8900	8900	8900	8900	0
508	20230530	095100	40822600	8900	8900	8900	8900	1
509	20230530	095000	40813700	8900	8900	8900	8900	0
510	20230530	094900	40813700	8900	8870	8900	8860	103
511	20230530	094800	39900080	8860	8870	8870	8860	121
512	20230530	094700	38827020	8900	8900	8900	8900	100
513	20230530	094600	37937020	8900	8870	8900	8870	201
514	20230530	094500	36154120	8870	8870	8870	8870	18
515	20230530	094400	35994460	8900	8900	8900	8900	0
516	20230530	094300	35994460	8900	8900	8900	8900	0
517	20230530	094200	35994460	8900	8900	8900	8900	0
518	20230530	094100	35994460	8900	8900	8900	8900	0
519	20230530	094000	35994460	8900	8900	8900	8900	247
520	20230530	093900	33796160	8900	8900	8900	8900	0
521	20230530	093800	33796160	8900	8900	8900	8900	0
522	20230530	093700	33796160	8900	8890	8900	8890	3
523	20230530	093600	33769470	8900	8900	8900	8900	0
524	20230530	093500	33769470	8900	8890	8900	8890	60
525	20230530	093400	33235490	8900	8900	8900	8900	1
526	20230530	093300	33226590	8900	8900	8900	8900	0
527	20230530	093200	33226590	8900	8870	8900	8870	2
528	20230530	093100	33208820	8870	8870	8870	8870	16
529	20230530	093000	33066900	8870	8870	8870	8870	0
530	20230530	092900	33066900	8870	8870	8870	8870	13
531	20230530	092800	32951590	8880	8880	8880	8880	0
532	20230530	092700	32951590	8880	8870	8880	8870	5
533	20230530	092600	32907220	8880	8880	8880	8880	150
534	20230530	092500	31575220	8870	8870	8870	8870	2
535	20230530	092400	31557480	8870	8870	8870	8870	1
536	20230530	092300	31548610	8880	8880	8880	8880	4
537	20230530	092200	31513090	8900	8900	8900	8900	0
538	20230530	092100	31513090	8900	8900	8900	8900	120
539	20230530	092000	30445090	8870	8870	8870	8870	4
540	20230530	091900	30409610	8870	8870	8870	8870	996
541	20230530	091800	21575090	8870	8870	8870	8870	0
542	20230530	091700	21575090	8870	8870	8870	8870	1
543	20230530	091600	21566220	8870	8880	8880	8870	3
544	20230530	091500	21539600	8880	8880	8880	8880	0
545	20230530	091400	21539600	8880	8880	8880	8880	116
546	20230530	091300	20509520	8870	8870	8870	8870	34
547	20230530	091200	20207940	8850	8850	8850	8850	1
548	20230530	091100	20199090	8850	8860	8860	8850	2
549	20230530	091000	20181380	8850	8850	8850	8850	121
550	20230530	090900	19110530	8850	8850	8850	8850	366
551	20230530	090800	15871430	8850	8850	8850	8850	161
552	20230530	090700	14446580	8850	8850	8850	8850	19
553	20230530	090600	14278430	8840	8860	8870	8840	219
554	20230530	090500	12337420	8860	8880	8880	8860	764
555	20230530	090400	5568360	8870	8870	8870	8870	10
556	20230530	090300	5479660	8880	8880	8880	8880	2
557	20230530	090200	5461900	8880	8880	8880	8880	30
558	20230530	090100	5195500	8880	8880	8880	8870	202
559	20230530	090000	3402750	8880	8830	8880	8830	385