KissMeData/066130/min/candle-20230531.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230531	211600	165376560	5920	5920	5920	5920	446
3	20230531	211500	165376560	5920	5920	5920	5920	0
4	20230531	211400	165376560	5920	5920	5920	5920	0
5	20230531	211300	165376560	5920	5920	5920	5920	0
6	20230531	211200	165376560	5920	5920	5920	5920	0
7	20230531	211100	165376560	5920	5920	5920	5920	0
8	20230531	211000	165376560	5920	5920	5920	5920	0
9	20230531	210900	165376560	5920	5920	5920	5920	0
10	20230531	210800	165376560	5920	5920	5920	5920	0
11	20230531	210700	165376560	5920	5920	5920	5920	0
12	20230531	210600	165376560	5920	5920	5920	5920	0
13	20230531	210500	165376560	5920	5920	5920	5920	0
14	20230531	210400	165376560	5920	5920	5920	5920	0
15	20230531	210300	165376560	5920	5920	5920	5920	0
16	20230531	210200	165376560	5920	5920	5920	5920	0
17	20230531	210100	165376560	5920	5920	5920	5920	0
18	20230531	210000	165376560	5920	5920	5920	5920	0
19	20230531	205900	165376560	5920	5920	5920	5920	0
20	20230531	205800	165376560	5920	5920	5920	5920	0
21	20230531	205700	165376560	5920	5920	5920	5920	0
22	20230531	205600	165376560	5920	5920	5920	5920	0
23	20230531	205500	165376560	5920	5920	5920	5920	0
24	20230531	205400	165376560	5920	5920	5920	5920	0
25	20230531	205300	165376560	5920	5920	5920	5920	0
26	20230531	205200	165376560	5920	5920	5920	5920	0
27	20230531	205100	165376560	5920	5920	5920	5920	0
28	20230531	205000	165376560	5920	5920	5920	5920	0
29	20230531	204900	165376560	5920	5920	5920	5920	0
30	20230531	204800	165376560	5920	5920	5920	5920	0
31	20230531	204700	165376560	5920	5920	5920	5920	0
32	20230531	204600	165376560	5920	5920	5920	5920	446
33	20230531	204500	165376560	5920	5920	5920	5920	0
34	20230531	204400	165376560	5920	5920	5920	5920	0
35	20230531	204300	165376560	5920	5920	5920	5920	0
36	20230531	204200	165376560	5920	5920	5920	5920	0
37	20230531	204100	165376560	5920	5920	5920	5920	0
38	20230531	204000	165376560	5920	5920	5920	5920	0
39	20230531	203900	165376560	5920	5920	5920	5920	0
40	20230531	203800	165376560	5920	5920	5920	5920	0
41	20230531	203700	165376560	5920	5920	5920	5920	0
42	20230531	203600	165376560	5920	5920	5920	5920	0
43	20230531	203500	165376560	5920	5920	5920	5920	0
44	20230531	203400	165376560	5920	5920	5920	5920	0
45	20230531	203300	165376560	5920	5920	5920	5920	0
46	20230531	203200	165376560	5920	5920	5920	5920	0
47	20230531	203100	165376560	5920	5920	5920	5920	0
48	20230531	203000	165376560	5920	5920	5920	5920	0
49	20230531	202900	165376560	5920	5920	5920	5920	0
50	20230531	202800	165376560	5920	5920	5920	5920	0
51	20230531	202700	165376560	5920	5920	5920	5920	0
52	20230531	202600	165376560	5920	5920	5920	5920	0
53	20230531	202500	165376560	5920	5920	5920	5920	0
54	20230531	202400	165376560	5920	5920	5920	5920	0
55	20230531	202300	165376560	5920	5920	5920	5920	0
56	20230531	202200	165376560	5920	5920	5920	5920	0
57	20230531	202100	165376560	5920	5920	5920	5920	0
58	20230531	202000	165376560	5920	5920	5920	5920	0
59	20230531	201900	165376560	5920	5920	5920	5920	0
60	20230531	201800	165376560	5920	5920	5920	5920	0
61	20230531	201700	165376560	5920	5920	5920	5920	0
62	20230531	201600	165376560	5920	5920	5920	5920	446
63	20230531	201500	165376560	5920	5920	5920	5920	0
64	20230531	201400	165376560	5920	5920	5920	5920	0
65	20230531	201300	165376560	5920	5920	5920	5920	0
66	20230531	201200	165376560	5920	5920	5920	5920	0
67	20230531	201100	165376560	5920	5920	5920	5920	0
68	20230531	201000	165376560	5920	5920	5920	5920	0
69	20230531	200900	165376560	5920	5920	5920	5920	0
70	20230531	200800	165376560	5920	5920	5920	5920	0
71	20230531	200700	165376560	5920	5920	5920	5920	0
72	20230531	200600	165376560	5920	5920	5920	5920	0
73	20230531	200500	165376560	5920	5920	5920	5920	0
74	20230531	200400	165376560	5920	5920	5920	5920	0
75	20230531	200300	165376560	5920	5920	5920	5920	0
76	20230531	200200	165376560	5920	5920	5920	5920	0
77	20230531	200100	165376560	5920	5920	5920	5920	0
78	20230531	200000	165376560	5920	5920	5920	5920	0
79	20230531	195900	165376560	5920	5920	5920	5920	0
80	20230531	195800	165376560	5920	5920	5920	5920	0
81	20230531	195700	165376560	5920	5920	5920	5920	0
82	20230531	195600	165376560	5920	5920	5920	5920	0
83	20230531	195500	165376560	5920	5920	5920	5920	0
84	20230531	195400	165376560	5920	5920	5920	5920	0
85	20230531	195300	165376560	5920	5920	5920	5920	0
86	20230531	195200	165376560	5920	5920	5920	5920	0
87	20230531	195100	165376560	5920	5920	5920	5920	0
88	20230531	195000	165376560	5920	5920	5920	5920	0
89	20230531	194900	165376560	5920	5920	5920	5920	0
90	20230531	194800	165376560	5920	5920	5920	5920	0
91	20230531	194700	165376560	5920	5920	5920	5920	0
92	20230531	194600	165376560	5920	5920	5920	5920	446
93	20230531	194500	165376560	5920	5920	5920	5920	0
94	20230531	194400	165376560	5920	5920	5920	5920	0
95	20230531	194300	165376560	5920	5920	5920	5920	0
96	20230531	194200	165376560	5920	5920	5920	5920	0
97	20230531	194100	165376560	5920	5920	5920	5920	0
98	20230531	194000	165376560	5920	5920	5920	5920	0
99	20230531	193900	165376560	5920	5920	5920	5920	0
100	20230531	193800	165376560	5920	5920	5920	5920	0
101	20230531	193700	165376560	5920	5920	5920	5920	0
102	20230531	193600	165376560	5920	5920	5920	5920	0
103	20230531	193500	165376560	5920	5920	5920	5920	0
104	20230531	193400	165376560	5920	5920	5920	5920	0
105	20230531	193300	165376560	5920	5920	5920	5920	0
106	20230531	193200	165376560	5920	5920	5920	5920	0
107	20230531	193100	165376560	5920	5920	5920	5920	0
108	20230531	193000	165376560	5920	5920	5920	5920	0
109	20230531	192900	165376560	5920	5920	5920	5920	0
110	20230531	192800	165376560	5920	5920	5920	5920	0
111	20230531	192700	165376560	5920	5920	5920	5920	0
112	20230531	192600	165376560	5920	5920	5920	5920	0
113	20230531	192500	165376560	5920	5920	5920	5920	0
114	20230531	192400	165376560	5920	5920	5920	5920	0
115	20230531	192300	165376560	5920	5920	5920	5920	0
116	20230531	192200	165376560	5920	5920	5920	5920	0
117	20230531	192100	165376560	5920	5920	5920	5920	0
118	20230531	192000	165376560	5920	5920	5920	5920	0
119	20230531	191900	165376560	5920	5920	5920	5920	0
120	20230531	191800	165376560	5920	5920	5920	5920	0
121	20230531	191700	165376560	5920	5920	5920	5920	0
122	20230531	191600	165376560	5920	5920	5920	5920	446
123	20230531	191500	165376560	5920	5920	5920	5920	0
124	20230531	191400	165376560	5920	5920	5920	5920	0
125	20230531	191300	165376560	5920	5920	5920	5920	0
126	20230531	191200	165376560	5920	5920	5920	5920	0
127	20230531	191100	165376560	5920	5920	5920	5920	0
128	20230531	191000	165376560	5920	5920	5920	5920	0
129	20230531	190900	165376560	5920	5920	5920	5920	0
130	20230531	190800	165376560	5920	5920	5920	5920	0
131	20230531	190700	165376560	5920	5920	5920	5920	0
132	20230531	190600	165376560	5920	5920	5920	5920	0
133	20230531	190500	165376560	5920	5920	5920	5920	0
134	20230531	190400	165376560	5920	5920	5920	5920	0
135	20230531	190300	165376560	5920	5920	5920	5920	0
136	20230531	190200	165376560	5920	5920	5920	5920	0
137	20230531	190100	165376560	5920	5920	5920	5920	0
138	20230531	190000	165376560	5920	5920	5920	5920	0
139	20230531	185900	165376560	5920	5920	5920	5920	0
140	20230531	185800	165376560	5920	5920	5920	5920	0
141	20230531	185700	165376560	5920	5920	5920	5920	0
142	20230531	185600	165376560	5920	5920	5920	5920	0
143	20230531	185500	165376560	5920	5920	5920	5920	0
144	20230531	185400	165376560	5920	5920	5920	5920	0
145	20230531	185300	165376560	5920	5920	5920	5920	0
146	20230531	185200	165376560	5920	5920	5920	5920	0
147	20230531	185100	165376560	5920	5920	5920	5920	0
148	20230531	185000	165376560	5920	5920	5920	5920	0
149	20230531	184900	165376560	5920	5920	5920	5920	0
150	20230531	184800	165376560	5920	5920	5920	5920	0
151	20230531	184700	165376560	5920	5920	5920	5920	0
152	20230531	184600	165376560	5920	5920	5920	5920	446
153	20230531	184500	165376560	5920	5920	5920	5920	0
154	20230531	184400	165376560	5920	5920	5920	5920	0
155	20230531	184300	165376560	5920	5920	5920	5920	0
156	20230531	184200	165376560	5920	5920	5920	5920	0
157	20230531	184100	165376560	5920	5920	5920	5920	0
158	20230531	184000	165376560	5920	5920	5920	5920	0
159	20230531	183900	165376560	5920	5920	5920	5920	0
160	20230531	183800	165376560	5920	5920	5920	5920	0
161	20230531	183700	165376560	5920	5920	5920	5920	0
162	20230531	183600	165376560	5920	5920	5920	5920	0
163	20230531	183500	165376560	5920	5920	5920	5920	0
164	20230531	183400	165376560	5920	5920	5920	5920	0
165	20230531	183300	165376560	5920	5920	5920	5920	0
166	20230531	183200	165376560	5920	5920	5920	5920	0
167	20230531	183100	165376560	5920	5920	5920	5920	0
168	20230531	183000	165376560	5920	5920	5920	5920	0
169	20230531	182900	165376560	5920	5920	5920	5920	0
170	20230531	182800	165376560	5920	5920	5920	5920	0
171	20230531	182700	165376560	5920	5920	5920	5920	0
172	20230531	182600	165376560	5920	5920	5920	5920	0
173	20230531	182500	165376560	5920	5920	5920	5920	0
174	20230531	182400	165376560	5920	5920	5920	5920	0
175	20230531	182300	165376560	5920	5920	5920	5920	0
176	20230531	182200	165376560	5920	5920	5920	5920	0
177	20230531	182100	165376560	5920	5920	5920	5920	0
178	20230531	182000	165376560	5920	5920	5920	5920	0
179	20230531	181900	165376560	5920	5920	5920	5920	0
180	20230531	181800	165376560	5920	5920	5920	5920	0
181	20230531	181700	165376560	5920	5920	5920	5920	0
182	20230531	181600	165376560	5920	5920	5920	5920	446
183	20230531	181500	165376560	5920	5920	5920	5920	0
184	20230531	181400	165376560	5920	5920	5920	5920	0
185	20230531	181300	165376560	5920	5920	5920	5920	0
186	20230531	181200	165376560	5920	5920	5920	5920	0
187	20230531	181100	165376560	5920	5920	5920	5920	0
188	20230531	181000	165376560	5920	5920	5920	5920	0
189	20230531	180900	165376560	5920	5920	5920	5920	0
190	20230531	180800	165376560	5920	5920	5920	5920	0
191	20230531	180700	165376560	5920	5920	5920	5920	0
192	20230531	180600	165376560	5920	5920	5920	5920	0
193	20230531	180500	165376560	5920	5920	5920	5920	0
194	20230531	180400	165376560	5920	5920	5920	5920	0
195	20230531	180300	165376560	5920	5920	5920	5920	0
196	20230531	180200	165376560	5920	5920	5920	5920	0
197	20230531	180100	165376560	5920	5920	5920	5920	0
198	20230531	180000	165376560	5920	5920	5920	5920	0
199	20230531	175900	165376560	5920	5920	5920	5920	0
200	20230531	175800	165376560	5920	5920	5920	5920	0
201	20230531	175700	165376560	5920	5920	5920	5920	0
202	20230531	175600	165376560	5920	5920	5920	5920	0
203	20230531	175500	165376560	5920	5920	5920	5920	0
204	20230531	175400	165376560	5920	5920	5920	5920	0
205	20230531	175300	165376560	5920	5920	5920	5920	0
206	20230531	175200	165376560	5920	5920	5920	5920	0
207	20230531	175100	165376560	5920	5920	5920	5920	0
208	20230531	175000	165376560	5920	5920	5920	5920	0
209	20230531	174900	165376560	5920	5920	5920	5920	0
210	20230531	174800	165376560	5920	5920	5920	5920	0
211	20230531	174700	165376560	5920	5920	5920	5920	0
212	20230531	174600	165376560	5920	5920	5920	5920	446
213	20230531	174500	165376560	5920	5920	5920	5920	0
214	20230531	174400	165376560	5920	5920	5920	5920	0
215	20230531	174300	165376560	5920	5920	5920	5920	0
216	20230531	174200	165376560	5920	5920	5920	5920	0
217	20230531	174100	165376560	5920	5920	5920	5920	0
218	20230531	174000	165376560	5920	5920	5920	5920	0
219	20230531	173900	165376560	5920	5920	5920	5920	0
220	20230531	173800	165376560	5920	5920	5920	5920	0
221	20230531	173700	165376560	5920	5920	5920	5920	0
222	20230531	173600	165376560	5920	5920	5920	5920	0
223	20230531	173500	165376560	5920	5920	5920	5920	0
224	20230531	173400	165376560	5920	5920	5920	5920	0
225	20230531	173300	165376560	5920	5920	5920	5920	0
226	20230531	173200	165376560	5920	5920	5920	5920	0
227	20230531	173100	165376560	5920	5920	5920	5920	0
228	20230531	173000	165376560	5920	5920	5920	5920	0
229	20230531	172900	165376560	5920	5920	5920	5920	0
230	20230531	172800	165376560	5920	5920	5920	5920	0
231	20230531	172700	165376560	5920	5920	5920	5920	0
232	20230531	172600	165376560	5920	5920	5920	5920	0
233	20230531	172500	165376560	5920	5920	5920	5920	0
234	20230531	172400	165376560	5920	5920	5920	5920	0
235	20230531	172300	165376560	5920	5920	5920	5920	0
236	20230531	172200	165376560	5920	5920	5920	5920	0
237	20230531	172100	165376560	5920	5920	5920	5920	0
238	20230531	172000	165376560	5920	5920	5920	5920	0
239	20230531	171900	165376560	5920	5920	5920	5920	0
240	20230531	171800	165376560	5920	5920	5920	5920	0
241	20230531	171700	165376560	5920	5920	5920	5920	0
242	20230531	171600	165376560	5920	5920	5920	5920	446
243	20230531	171500	165376560	5920	5920	5920	5920	0
244	20230531	171400	165376560	5920	5920	5920	5920	0
245	20230531	171300	165376560	5920	5920	5920	5920	0
246	20230531	171200	165376560	5920	5920	5920	5920	0
247	20230531	171100	165376560	5920	5920	5920	5920	0
248	20230531	171000	165376560	5920	5920	5920	5920	0
249	20230531	170900	165376560	5920	5920	5920	5920	0
250	20230531	170800	165376560	5920	5920	5920	5920	0
251	20230531	170700	165376560	5920	5920	5920	5920	0
252	20230531	170600	165376560	5920	5920	5920	5920	0
253	20230531	170500	165376560	5920	5920	5920	5920	0
254	20230531	170400	165376560	5920	5920	5920	5920	0
255	20230531	170300	165376560	5920	5920	5920	5920	0
256	20230531	170200	165376560	5920	5920	5920	5920	0
257	20230531	170100	165376560	5920	5920	5920	5920	0
258	20230531	170000	165376560	5920	5920	5920	5920	0
259	20230531	165900	165376560	5920	5920	5920	5920	0
260	20230531	165800	165376560	5920	5920	5920	5920	0
261	20230531	165700	165376560	5920	5920	5920	5920	0
262	20230531	165600	165376560	5920	5920	5920	5920	0
263	20230531	165500	165376560	5920	5920	5920	5920	0
264	20230531	165400	165376560	5920	5920	5920	5920	0
265	20230531	165300	165376560	5920	5920	5920	5920	0
266	20230531	165200	165376560	5920	5920	5920	5920	0
267	20230531	165100	165376560	5920	5920	5920	5920	0
268	20230531	165000	165376560	5920	5920	5920	5920	0
269	20230531	164900	165376560	5920	5920	5920	5920	0
270	20230531	164800	165376560	5920	5920	5920	5920	0
271	20230531	164700	165376560	5920	5920	5920	5920	0
272	20230531	164600	165376560	5920	5920	5920	5920	446
273	20230531	164500	165376560	5920	5920	5920	5920	0
274	20230531	164400	165376560	5920	5920	5920	5920	0
275	20230531	164300	165376560	5920	5920	5920	5920	0
276	20230531	164200	165376560	5920	5920	5920	5920	0
277	20230531	164100	165376560	5920	5920	5920	5920	0
278	20230531	164000	165376560	5920	5920	5920	5920	0
279	20230531	163900	165376560	5920	5920	5920	5920	0
280	20230531	163800	165376560	5920	5920	5920	5920	0
281	20230531	163700	165376560	5920	5920	5920	5920	0
282	20230531	163600	165376560	5920	5920	5920	5920	0
283	20230531	163500	165376560	5920	5920	5920	5920	0
284	20230531	163400	165376560	5920	5920	5920	5920	0
285	20230531	163300	165376560	5920	5920	5920	5920	0
286	20230531	163200	165376560	5920	5920	5920	5920	0
287	20230531	163100	165376560	5920	5920	5920	5920	0
288	20230531	163000	165376560	5920	5920	5920	5920	0
289	20230531	162900	165376560	5920	5920	5920	5920	0
290	20230531	162800	165376560	5920	5920	5920	5920	0
291	20230531	162700	165376560	5920	5920	5920	5920	0
292	20230531	162600	165376560	5920	5920	5920	5920	0
293	20230531	162500	165376560	5920	5920	5920	5920	0
294	20230531	162400	165376560	5920	5920	5920	5920	0
295	20230531	162300	165376560	5920	5920	5920	5920	0
296	20230531	162200	165376560	5920	5920	5920	5920	0
297	20230531	162100	165376560	5920	5920	5920	5920	0
298	20230531	162000	165376560	5920	5920	5920	5920	0
299	20230531	161900	165376560	5920	5920	5920	5920	0
300	20230531	161800	165376560	5920	5920	5920	5920	0
301	20230531	161700	165376560	5920	5920	5920	5920	0
302	20230531	161600	165376560	5920	5920	5920	5920	446
303	20230531	161500	165376560	5920	5920	5920	5920	0
304	20230531	161400	165376560	5920	5920	5920	5920	0
305	20230531	161300	165376560	5920	5920	5920	5920	0
306	20230531	161200	165376560	5920	5920	5920	5920	0
307	20230531	161100	165376560	5920	5920	5920	5920	0
308	20230531	161000	165376560	5920	5920	5920	5920	0
309	20230531	160900	165376560	5920	5920	5920	5920	0
310	20230531	160800	165376560	5920	5920	5920	5920	0
311	20230531	160700	165376560	5920	5920	5920	5920	0
312	20230531	160600	165376560	5920	5920	5920	5920	0
313	20230531	160500	165376560	5920	5920	5920	5920	0
314	20230531	160400	165376560	5920	5920	5920	5920	0
315	20230531	160300	165376560	5920	5920	5920	5920	0
316	20230531	160200	165376560	5920	5920	5920	5920	0
317	20230531	160100	165376560	5920	5920	5920	5920	0
318	20230531	160000	165376560	5920	5920	5920	5920	0
319	20230531	155900	165376560	5920	5920	5920	5920	0
320	20230531	155800	165376560	5920	5920	5920	5920	0
321	20230531	155700	165376560	5920	5920	5920	5920	0
322	20230531	155600	165376560	5920	5920	5920	5920	0
323	20230531	155500	165376560	5920	5920	5920	5920	0
324	20230531	155400	165376560	5920	5920	5920	5920	0
325	20230531	155300	165376560	5920	5920	5920	5920	0
326	20230531	155200	165376560	5920	5920	5920	5920	0
327	20230531	155100	165376560	5920	5920	5920	5920	0
328	20230531	155000	165376560	5920	5920	5920	5920	0
329	20230531	154900	165376560	5920	5920	5920	5920	0
330	20230531	154800	165376560	5920	5920	5920	5920	0
331	20230531	154700	165376560	5920	5920	5920	5920	0
332	20230531	154600	165376560	5920	5920	5920	5920	446
333	20230531	154500	165376560	5920	5920	5920	5920	0
334	20230531	154400	165376560	5920	5920	5920	5920	0
335	20230531	154300	165376560	5920	5920	5920	5920	0
336	20230531	154200	165376560	5920	5920	5920	5920	0
337	20230531	154100	165376560	5920	5920	5920	5920	0
338	20230531	154000	165376560	5920	5920	5920	5920	0
339	20230531	153900	165376560	5920	5920	5920	5920	0
340	20230531	153800	165376560	5920	5920	5920	5920	0
341	20230531	153700	165376560	5920	5920	5920	5920	0
342	20230531	153600	165376560	5920	5920	5920	5920	0
343	20230531	153500	165376560	5920	5920	5920	5920	0
344	20230531	153400	165376560	5920	5920	5920	5920	0
345	20230531	153300	165376560	5920	5920	5920	5920	0
346	20230531	153200	165376560	5920	5920	5920	5920	0
347	20230531	153100	165376560	5920	5920	5920	5920	0
348	20230531	153000	165376560	5920	5920	5920	5920	446
349	20230531	152900	162736240	5900	5900	5900	5900	0
350	20230531	152800	162736240	5900	5900	5900	5900	0
351	20230531	152700	162736240	5900	5900	5900	5900	0
352	20230531	152600	162736240	5900	5900	5900	5900	0
353	20230531	152500	162736240	5900	5900	5900	5900	0
354	20230531	152400	162736240	5900	5900	5900	5900	0
355	20230531	152300	162736240	5900	5900	5900	5900	0
356	20230531	152200	162736240	5900	5900	5900	5900	0
357	20230531	152100	162736240	5900	5900	5900	5900	0
358	20230531	152000	162736240	5900	5900	5900	5900	0
359	20230531	151900	162736240	5900	5910	5910	5900	126
360	20230531	151800	161992760	5900	5900	5900	5900	4
361	20230531	151700	161969160	5900	5900	5900	5900	0
362	20230531	151600	161969160	5900	5910	5910	5900	131
363	20230531	151500	161196250	5920	5920	5920	5920	1
364	20230531	151400	161190330	5930	5930	5930	5930	1
365	20230531	151300	161184400	5940	5940	5940	5940	0
366	20230531	151200	161184400	5940	5940	5940	5940	0
367	20230531	151100	161184400	5940	5910	5940	5910	559
368	20230531	151000	157867990	5920	5920	5920	5920	1
369	20230531	150900	157862070	5900	5900	5900	5900	0
370	20230531	150800	157862070	5900	5910	5910	5900	52
371	20230531	150700	157555170	5910	5910	5910	5910	0
372	20230531	150600	157555170	5910	5910	5910	5910	1401
373	20230531	150500	149275260	5920	5920	5920	5920	180
374	20230531	150400	148209660	5920	5920	5920	5920	0
375	20230531	150300	148209660	5920	5920	5920	5920	0
376	20230531	150200	148209660	5920	5920	5920	5920	0
377	20230531	150100	148209660	5920	5920	5920	5920	0
378	20230531	150000	148209660	5920	5920	5920	5920	0
379	20230531	145900	148209660	5920	5920	5920	5920	0
380	20230531	145800	148209660	5920	5920	5920	5920	1017
381	20230531	145700	142189020	5940	5940	5940	5940	0
382	20230531	145600	142189020	5940	5940	5940	5940	1
383	20230531	145500	142183080	5930	5930	5930	5930	0
384	20230531	145400	142183080	5930	5930	5930	5930	97
385	20230531	145300	141607870	5920	5920	5920	5920	0
386	20230531	145200	141607870	5920	5920	5920	5920	739
387	20230531	145100	137232990	5930	5930	5930	5930	0
388	20230531	145000	137232990	5930	5930	5930	5930	151
389	20230531	144900	136337560	5930	5930	5930	5930	0
390	20230531	144800	136337560	5930	5930	5930	5930	0
391	20230531	144700	136337560	5930	5930	5930	5930	0
392	20230531	144600	136337560	5930	5930	5930	5930	1
393	20230531	144500	136331630	5930	5930	5930	5930	0
394	20230531	144400	136331630	5930	5930	5930	5930	0
395	20230531	144300	136331630	5930	5930	5930	5930	50
396	20230531	144200	136035130	5920	5920	5920	5920	0
397	20230531	144100	136035130	5920	5920	5920	5920	0
398	20230531	144000	136035130	5920	5920	5920	5920	0
399	20230531	143900	136035130	5920	5930	5930	5920	108
400	20230531	143800	135395720	5940	5940	5940	5940	0
401	20230531	143700	135395720	5940	5940	5940	5940	0
402	20230531	143600	135395720	5940	5940	5940	5940	0
403	20230531	143500	135395720	5940	5940	5940	5940	0
404	20230531	143400	135395720	5940	5940	5940	5940	0
405	20230531	143300	135395720	5940	5940	5940	5940	0
406	20230531	143200	135395720	5940	5940	5940	5940	0
407	20230531	143100	135395720	5940	5940	5940	5940	0
408	20230531	143000	135395720	5940	5940	5940	5940	15
409	20230531	142900	135306620	5960	5960	5960	5960	0
410	20230531	142800	135306620	5960	5960	5960	5960	0
411	20230531	142700	135306620	5960	5960	5960	5960	0
412	20230531	142600	135306620	5960	5960	5960	5960	0
413	20230531	142500	135306620	5960	5960	5960	5960	0
414	20230531	142400	135306620	5960	5960	5960	5960	0
415	20230531	142300	135306620	5960	5960	5960	5960	0
416	20230531	142200	135306620	5960	5960	5960	5940	97
417	20230531	142100	134730380	5940	5940	5940	5940	1
418	20230531	142000	134724440	5980	5930	5990	5930	1380
419	20230531	141900	126502040	5920	5920	5920	5920	0
420	20230531	141800	126502040	5920	5920	5920	5920	0
421	20230531	141700	126502040	5920	5920	5920	5920	0
422	20230531	141600	126502040	5920	5920	5920	5920	0
423	20230531	141500	126502040	5920	5920	5920	5920	0
424	20230531	141400	126502040	5920	5920	5920	5920	60
425	20230531	141300	126146840	5910	5910	5910	5910	0
426	20230531	141200	126146840	5910	5910	5910	5910	0
427	20230531	141100	126146840	5910	5910	5910	5910	0
428	20230531	141000	126146840	5910	5910	5910	5910	0
429	20230531	140900	126146840	5910	5910	5910	5910	0
430	20230531	140800	126146840	5910	5910	5910	5910	0
431	20230531	140700	126146840	5910	5910	5910	5910	0
432	20230531	140600	126146840	5910	5910	5910	5910	0
433	20230531	140500	126146840	5910	5910	5910	5910	0
434	20230531	140400	126146840	5910	5910	5910	5910	0
435	20230531	140300	126146840	5910	5910	5910	5910	0
436	20230531	140200	126146840	5910	5910	5910	5910	0
437	20230531	140100	126146840	5910	5910	5910	5910	0
438	20230531	140000	126146840	5910	5910	5910	5910	0
439	20230531	135900	126146840	5910	5910	5910	5910	0
440	20230531	135800	126146840	5910	5910	5910	5910	0
441	20230531	135700	126146840	5910	5910	5910	5910	0
442	20230531	135600	126146840	5910	5910	5910	5910	0
443	20230531	135500	126146840	5910	5910	5910	5910	0
444	20230531	135400	126146840	5910	5910	5910	5910	151
445	20230531	135300	125254430	5920	5920	5920	5920	0
446	20230531	135200	125254430	5920	5920	5920	5920	0
447	20230531	135100	125254430	5920	5920	5920	5920	0
448	20230531	135000	125254430	5920	5920	5920	5920	150
449	20230531	134900	124366430	5920	5920	5920	5920	0
450	20230531	134800	124366430	5920	5920	5920	5920	0
451	20230531	134700	124366430	5920	5920	5920	5920	0
452	20230531	134600	124366430	5920	5920	5920	5920	0
453	20230531	134500	124366430	5920	5920	5920	5920	0
454	20230531	134400	124366430	5920	5920	5920	5920	0
455	20230531	134300	124366430	5920	5920	5920	5920	0
456	20230531	134200	124366430	5920	5920	5920	5920	0
457	20230531	134100	124366430	5920	5920	5920	5920	0
458	20230531	134000	124366430	5920	5920	5920	5920	0
459	20230531	133900	124366430	5920	5920	5920	5920	8
460	20230531	133800	124319070	5920	5920	5920	5920	44
461	20230531	133700	124058590	5920	5920	5920	5920	0
462	20230531	133600	124058590	5920	5920	5920	5920	2
463	20230531	133500	124046750	5920	5920	5920	5920	1
464	20230531	133400	124040830	5920	5920	5920	5920	455
465	20230531	133300	121347230	5930	5930	5930	5930	0
466	20230531	133200	121347230	5930	5930	5930	5930	5
467	20230531	133100	121317580	5930	5930	5930	5930	0
468	20230531	133000	121317580	5930	5930	5930	5930	0
469	20230531	132900	121317580	5930	5930	5930	5930	0
470	20230531	132800	121317580	5930	5930	5930	5930	0
471	20230531	132700	121317580	5930	5930	5930	5930	0
472	20230531	132600	121317580	5930	5930	5930	5930	111
473	20230531	132500	120659350	5930	5930	5930	5930	149
474	20230531	132400	119775780	5930	5930	5930	5930	50
475	20230531	132300	119479280	5940	5940	5940	5940	10
476	20230531	132200	119419880	5930	5930	5930	5930	0
477	20230531	132100	119419880	5930	5930	5930	5930	0
478	20230531	132000	119419880	5930	5930	5930	5930	0
479	20230531	131900	119419880	5930	5930	5930	5930	161
480	20230531	131800	118465150	5940	5940	5940	5940	0
481	20230531	131700	118465150	5940	5940	5940	5940	12
482	20230531	131600	118393870	5940	5940	5940	5940	0
483	20230531	131500	118393870	5940	5940	5940	5940	0
484	20230531	131400	118393870	5940	5940	5940	5940	0
485	20230531	131300	118393870	5940	5940	5940	5940	0
486	20230531	131200	118393870	5940	5940	5940	5940	50
487	20230531	131100	118096870	5940	5940	5940	5940	10
488	20230531	131000	118037470	5940	5940	5940	5940	0
489	20230531	130900	118037470	5940	5940	5940	5940	0
490	20230531	130800	118037470	5940	5940	5940	5940	0
491	20230531	130700	118037470	5940	5940	5940	5940	0
492	20230531	130600	118037470	5940	5940	5940	5940	0
493	20230531	130500	118037470	5940	5940	5940	5940	7
494	20230531	130400	117995890	5930	5930	5930	5930	0
495	20230531	130300	117995890	5930	5930	5930	5930	0
496	20230531	130200	117995890	5930	5930	5930	5930	1
497	20230531	130100	117989960	5930	5930	5930	5930	0
498	20230531	130000	117989960	5930	5930	5930	5930	0
499	20230531	125900	117989960	5930	5930	5930	5930	100
500	20230531	125800	117396960	5940	5940	5940	5940	50
501	20230531	125700	117099960	5930	5940	5940	5930	46
502	20230531	125600	116827170	5930	5930	5930	5930	0
503	20230531	125500	116827170	5930	5930	5930	5930	33
504	20230531	125400	116631480	5920	5920	5920	5920	0
505	20230531	125300	116631480	5920	5920	5920	5920	1000
506	20230531	125200	110711480	5940	5940	5940	5940	0
507	20230531	125100	110711480	5940	5940	5940	5940	14
508	20230531	125000	110628320	5940	5940	5940	5940	15
509	20230531	124900	110539220	5940	5940	5940	5940	0
510	20230531	124800	110539220	5940	5940	5940	5940	2
511	20230531	124700	110527340	5940	5940	5940	5940	0
512	20230531	124600	110527340	5940	5940	5940	5940	1
513	20230531	124500	110521400	5930	5930	5930	5930	0
514	20230531	124400	110521400	5930	5930	5930	5930	0
515	20230531	124300	110521400	5930	5940	5940	5930	2
516	20230531	124200	110509530	5920	5920	5920	5920	0
517	20230531	124100	110509530	5920	5920	5920	5920	0
518	20230531	124000	110509530	5920	5920	5920	5920	0
519	20230531	123900	110509530	5920	5920	5920	5920	0
520	20230531	123800	110509530	5920	5940	5940	5920	1282
521	20230531	123700	102910270	5940	5940	5940	5940	19
522	20230531	123600	102797410	5940	5940	5940	5940	0
523	20230531	123500	102797410	5940	5940	5940	5940	0
524	20230531	123400	102797410	5940	5940	5940	5940	0
525	20230531	123300	102797410	5940	5940	5940	5940	0
526	20230531	123200	102797410	5940	5940	5940	5940	0
527	20230531	123100	102797410	5940	5940	5940	5940	10
528	20230531	123000	102738010	5940	5940	5940	5940	0
529	20230531	122900	102738010	5940	5940	5940	5940	0
530	20230531	122800	102738010	5940	5940	5940	5940	80
531	20230531	122700	102262810	5960	5960	5960	5960	0
532	20230531	122600	102262810	5960	5960	5960	5960	10
533	20230531	122500	102203210	5950	5950	5950	5950	0
534	20230531	122400	102203210	5950	5950	5950	5950	0
535	20230531	122300	102203210	5950	5950	5960	5950	3
536	20230531	122200	102185350	5950	5950	5950	5950	0
537	20230531	122100	102185350	5950	5950	5950	5950	0
538	20230531	122000	102185350	5950	5950	5950	5950	8
539	20230531	121900	102137750	5960	5960	5960	5960	2
540	20230531	121800	102125830	5940	5940	5940	5940	0
541	20230531	121700	102125830	5940	5940	5940	5940	43
542	20230531	121600	101870410	5940	5940	5940	5940	0
543	20230531	121500	101870410	5940	5940	5940	5940	0
544	20230531	121400	101870410	5940	5940	5940	5940	0
545	20230531	121300	101870410	5940	5940	5940	5940	0
546	20230531	121200	101870410	5940	5940	5940	5940	0
547	20230531	121100	101870410	5940	5940	5940	5940	0
548	20230531	121000	101870410	5940	5940	5940	5940	0
549	20230531	120900	101870410	5940	5940	5940	5940	0
550	20230531	120800	101870410	5940	5940	5940	5940	0
551	20230531	120700	101870410	5940	5940	5940	5940	50
552	20230531	120600	101573410	5940	5940	5940	5940	500
553	20230531	120500	98603410	5940	5940	5940	5940	5
554	20230531	120400	98573710	5940	5940	5940	5940	0
555	20230531	120300	98573710	5940	5940	5940	5940	0
556	20230531	120200	98573710	5940	5940	5940	5940	10
557	20230531	120100	98514310	5940	5940	5940	5940	0
558	20230531	120000	98514310	5940	5940	5940	5940	0
559	20230531	115900	98514310	5940	5940	5940	5940	1
560	20230531	115800	98508370	5940	5940	5940	5940	0
561	20230531	115700	98508370	5940	5940	5940	5940	0
562	20230531	115600	98508370	5940	5940	5940	5940	0
563	20230531	115500	98508370	5940	5940	5940	5940	1
564	20230531	115400	98502430	5950	5950	5950	5950	0
565	20230531	115300	98502430	5950	5950	5950	5950	1
566	20230531	115200	98496480	5950	5950	5950	5950	0
567	20230531	115100	98496480	5950	5950	5950	5950	1
568	20230531	115000	98490530	5950	5950	5950	5950	0
569	20230531	114900	98490530	5950	5950	5950	5950	0
570	20230531	114800	98490530	5950	5950	5950	5950	0
571	20230531	114700	98490530	5950	5950	5950	5950	245
572	20230531	114600	97032780	5940	5940	5940	5940	246
573	20230531	114500	95571540	5950	5950	5950	5950	0
574	20230531	114400	95571540	5950	5950	5950	5950	0
575	20230531	114300	95571540	5950	5950	5950	5950	2
576	20230531	114200	95559640	5950	5950	5950	5950	0
577	20230531	114100	95559640	5950	5950	5950	5950	252
578	20230531	114000	94060240	5950	5950	5950	5950	0
579	20230531	113900	94060240	5950	5950	5950	5950	540
580	20230531	113800	90847240	5950	5950	5950	5950	0
581	20230531	113700	90847240	5950	5950	5950	5950	0
582	20230531	113600	90847240	5950	5950	5950	5950	1
583	20230531	113500	90841290	5960	5960	5960	5960	2
584	20230531	113400	90829370	5960	5960	5960	5960	0
585	20230531	113300	90829370	5960	5960	5960	5960	0
586	20230531	113200	90829370	5960	5960	5960	5960	0
587	20230531	113100	90829370	5960	5960	5960	5960	80
588	20230531	113000	90352570	5950	5950	5950	5950	0
589	20230531	112900	90352570	5950	5950	5950	5950	93
590	20230531	112800	89799220	5950	5950	5950	5950	338
591	20230531	112700	87788120	5950	5960	5960	5950	96
592	20230531	112600	87216890	5960	5960	5960	5960	0
593	20230531	112500	87216890	5960	5960	5960	5960	0
594	20230531	112400	87216890	5960	5960	5960	5960	0
595	20230531	112300	87216890	5960	5960	5960	5960	0
596	20230531	112200	87216890	5960	5960	5960	5960	0
597	20230531	112100	87216890	5960	5960	5960	5960	0
598	20230531	112000	87216890	5960	5960	5960	5960	0
599	20230531	111900	87216890	5960	5960	5960	5960	0
600	20230531	111800	87216890	5960	5960	5960	5960	0
601	20230531	111700	87216890	5960	5960	5960	5960	0
602	20230531	111600	87216890	5960	5960	5960	5960	1
603	20230531	111500	87210930	5950	5950	5950	5950	0
604	20230531	111400	87210930	5950	5950	5950	5950	186
605	20230531	111300	86104230	5950	5950	5950	5950	422
606	20230531	111200	83593330	5960	5960	5960	5960	0
607	20230531	111100	83593330	5960	5960	5960	5960	0
608	20230531	111000	83593330	5960	5960	5960	5960	3
609	20230531	110900	83575450	5960	5960	5960	5960	0
610	20230531	110800	83575450	5960	5960	5960	5960	0
611	20230531	110700	83575450	5960	5960	5960	5960	0
612	20230531	110600	83575450	5960	5960	5960	5960	0
613	20230531	110500	83575450	5960	5960	5960	5950	11
614	20230531	110400	83509900	5960	5960	5960	5960	0
615	20230531	110300	83509900	5960	5960	5960	5960	0
616	20230531	110200	83509900	5960	5960	5960	5960	1
617	20230531	110100	83503940	5960	5960	5960	5960	0
618	20230531	110000	83503940	5960	5960	5960	5960	0
619	20230531	105900	83503940	5960	5960	5960	5960	0
620	20230531	105800	83503940	5960	5960	5960	5960	0
621	20230531	105700	83503940	5960	5960	5960	5960	0
622	20230531	105600	83503940	5960	5960	5960	5960	0
623	20230531	105500	83503940	5960	5960	5960	5960	111
624	20230531	105400	82842380	5970	5970	5970	5970	2
625	20230531	105300	82830440	5970	5960	5970	5960	276
626	20230531	105200	81185430	5950	5950	5950	5950	0
627	20230531	105100	81185430	5950	5960	5960	5950	250
628	20230531	105000	79695630	5960	5960	5960	5960	0
629	20230531	104900	79695630	5960	5960	5960	5960	5
630	20230531	104800	79665830	5960	5960	5960	5960	0
631	20230531	104700	79665830	5960	5960	5960	5960	0
632	20230531	104600	79665830	5960	5960	5960	5960	0
633	20230531	104500	79665830	5960	5960	5960	5960	0
634	20230531	104400	79665830	5960	5960	5960	5960	0
635	20230531	104300	79665830	5960	5960	5960	5960	0
636	20230531	104200	79665830	5960	5960	5960	5960	0
637	20230531	104100	79665830	5960	5960	5960	5960	1
638	20230531	104000	79659870	5950	5950	5950	5950	0
639	20230531	103900	79659870	5950	5950	5950	5950	0
640	20230531	103800	79659870	5950	5950	5950	5950	2
641	20230531	103700	79647970	5960	5960	5960	5960	0
642	20230531	103600	79647970	5960	5960	5960	5960	0
643	20230531	103500	79647970	5960	5960	5960	5960	0
644	20230531	103400	79647970	5960	5960	5960	5960	0
645	20230531	103300	79647970	5960	5960	5960	5960	1
646	20230531	103200	79642010	5960	5960	5960	5960	0
647	20230531	103100	79642010	5960	5960	5960	5960	0
648	20230531	103000	79642010	5960	5960	5960	5960	1
649	20230531	102900	79636050	5950	5950	5950	5950	0
650	20230531	102800	79636050	5950	5950	5950	5950	0
651	20230531	102700	79636050	5950	5950	5950	5950	20
652	20230531	102600	79517050	5960	5960	5960	5960	1
653	20230531	102500	79511090	5950	5950	5950	5950	0
654	20230531	102400	79511090	5950	5950	5950	5950	400
655	20230531	102300	77131090	5950	5960	5960	5950	100
656	20230531	102200	76536080	5980	5980	5980	5980	0
657	20230531	102100	76536080	5980	5980	5980	5980	0
658	20230531	102000	76536080	5980	5980	5980	5980	0
659	20230531	101900	76536080	5980	5980	5980	5980	0
660	20230531	101800	76536080	5980	5960	5980	5960	141
661	20230531	101700	75695540	5980	5970	5980	5970	158
662	20230531	101600	74751280	5970	5970	5970	5970	100
663	20230531	101500	74154280	5970	5970	5970	5970	0
664	20230531	101400	74154280	5970	5970	5970	5970	1
665	20230531	101300	74148310	5970	5970	5970	5970	0
666	20230531	101200	74148310	5970	5970	5970	5970	0
667	20230531	101100	74148310	5970	5970	5970	5970	0
668	20230531	101000	74148310	5970	5970	5970	5970	0
669	20230531	100900	74148310	5970	5970	5970	5970	2
670	20230531	100800	74136370	5970	5970	5970	5970	2
671	20230531	100700	74124430	5960	5960	5960	5960	11
672	20230531	100600	74058870	5950	5950	5950	5950	1
673	20230531	100500	74052920	5960	5950	5960	5950	310
674	20230531	100400	72206500	5950	5950	5950	5950	20
675	20230531	100300	72087500	5950	5950	5950	5950	1
676	20230531	100200	72081550	5950	5950	5950	5950	0
677	20230531	100100	72081550	5950	5950	5950	5950	1
678	20230531	100000	72075600	5950	5950	5950	5950	0
679	20230531	095900	72075600	5950	5950	5950	5950	0
680	20230531	095800	72075600	5950	5950	5950	5950	10
681	20230531	095700	72016100	5950	5950	5950	5950	0
682	20230531	095600	72016100	5950	5950	5950	5950	420
683	20230531	095500	69517100	5940	5940	5940	5940	0
684	20230531	095400	69517100	5940	5940	5940	5940	200
685	20230531	095300	68329100	5940	5940	5940	5940	0
686	20230531	095200	68329100	5940	5940	5940	5940	0
687	20230531	095100	68329100	5940	5940	5940	5940	0
688	20230531	095000	68329100	5940	5940	5940	5940	50
689	20230531	094900	68032100	5940	5940	5940	5940	0
690	20230531	094800	68032100	5940	5940	5940	5940	0
691	20230531	094700	68032100	5940	5940	5940	5940	0
692	20230531	094600	68032100	5940	5940	5940	5940	0
693	20230531	094500	68032100	5940	5940	5940	5940	0
694	20230531	094400	68032100	5940	5940	5940	5940	0
695	20230531	094300	68032100	5940	5940	5940	5940	0
696	20230531	094200	68032100	5940	5940	5940	5940	0
697	20230531	094100	68032100	5940	5940	5940	5940	0
698	20230531	094000	68032100	5940	5940	5940	5920	101
699	20230531	093900	67433940	5940	5940	5940	5940	0
700	20230531	093800	67433940	5940	5940	5940	5940	2
701	20230531	093700	67422060	5950	5950	5950	5950	0
702	20230531	093600	67422060	5950	5950	5950	5950	100
703	20230531	093500	66827060	5950	5950	5950	5950	0
704	20230531	093400	66827060	5950	5950	5950	5950	0
705	20230531	093300	66827060	5950	5950	5950	5950	0
706	20230531	093200	66827060	5950	5950	5950	5950	3
707	20230531	093100	66809210	5950	5950	5950	5950	1
708	20230531	093000	66803260	5950	5950	5950	5950	253
709	20230531	092900	65297910	5950	5950	5950	5950	350
710	20230531	092800	63215410	5950	5950	5950	5950	50
711	20230531	092700	62917910	5950	5950	5950	5950	1
712	20230531	092600	62911960	5940	5940	5940	5940	0
713	20230531	092500	62911960	5940	5940	5940	5940	1
714	20230531	092400	62906020	5940	5940	5940	5940	0
715	20230531	092300	62906020	5940	5940	5950	5940	8
716	20230531	092200	62858490	5940	5940	5940	5940	0
717	20230531	092100	62858490	5940	5940	5940	5940	2
718	20230531	092000	62846610	5940	5940	5940	5940	0
719	20230531	091900	62846610	5940	5940	5940	5940	1
720	20230531	091800	62840670	5940	5940	5940	5940	0
721	20230531	091700	62840670	5940	5940	5940	5940	10
722	20230531	091600	62781270	5940	5940	5940	5940	2
723	20230531	091500	62769390	5950	5950	5950	5950	0
724	20230531	091400	62769390	5950	5950	5950	5950	50
725	20230531	091300	62471890	5950	5950	5950	5950	2
726	20230531	091200	62459990	5950	5950	5950	5950	0
727	20230531	091100	62459990	5950	5950	5950	5950	4
728	20230531	091000	62436190	5950	5910	5950	5910	721
729	20230531	090900	58168590	5920	5920	5920	5920	115
730	20230531	090800	57487790	5930	5940	5940	5930	24
731	20230531	090700	57345430	5940	5940	5940	5940	1
732	20230531	090600	57339490	5930	5930	5930	5930	63
733	20230531	090500	56965900	5930	5930	5930	5930	109
734	20230531	090400	56319530	5930	5930	5930	5930	1
735	20230531	090300	56313600	5930	5910	5930	5910	2339
736	20230531	090200	42460890	5910	5890	5910	5890	19
737	20230531	090100	42348760	5890	5880	5890	5880	122
738	20230531	090000	41631180	5870	5830	5990	5830	7129