KissMeData/290120/min/candle-20230530.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230530	203000	288596200	5290	5290	5290	5290	519
3	20230530	202900	288596200	5290	5290	5290	5290	0
4	20230530	202800	288596200	5290	5290	5290	5290	0
5	20230530	202700	288596200	5290	5290	5290	5290	0
6	20230530	202600	288596200	5290	5290	5290	5290	0
7	20230530	202500	288596200	5290	5290	5290	5290	0
8	20230530	202400	288596200	5290	5290	5290	5290	0
9	20230530	202300	288596200	5290	5290	5290	5290	0
10	20230530	202200	288596200	5290	5290	5290	5290	0
11	20230530	202100	288596200	5290	5290	5290	5290	0
12	20230530	202000	288596200	5290	5290	5290	5290	0
13	20230530	201900	288596200	5290	5290	5290	5290	0
14	20230530	201800	288596200	5290	5290	5290	5290	0
15	20230530	201700	288596200	5290	5290	5290	5290	0
16	20230530	201600	288596200	5290	5290	5290	5290	0
17	20230530	201500	288596200	5290	5290	5290	5290	0
18	20230530	201400	288596200	5290	5290	5290	5290	0
19	20230530	201300	288596200	5290	5290	5290	5290	0
20	20230530	201200	288596200	5290	5290	5290	5290	0
21	20230530	201100	288596200	5290	5290	5290	5290	0
22	20230530	201000	288596200	5290	5290	5290	5290	0
23	20230530	200900	288596200	5290	5290	5290	5290	0
24	20230530	200800	288596200	5290	5290	5290	5290	0
25	20230530	200700	288596200	5290	5290	5290	5290	0
26	20230530	200600	288596200	5290	5290	5290	5290	0
27	20230530	200500	288596200	5290	5290	5290	5290	0
28	20230530	200400	288596200	5290	5290	5290	5290	0
29	20230530	200300	288596200	5290	5290	5290	5290	0
30	20230530	200200	288596200	5290	5290	5290	5290	0
31	20230530	200100	288596200	5290	5290	5290	5290	0
32	20230530	200000	288596200	5290	5290	5290	5290	519
33	20230530	195900	288596200	5290	5290	5290	5290	0
34	20230530	195800	288596200	5290	5290	5290	5290	0
35	20230530	195700	288596200	5290	5290	5290	5290	0
36	20230530	195600	288596200	5290	5290	5290	5290	0
37	20230530	195500	288596200	5290	5290	5290	5290	0
38	20230530	195400	288596200	5290	5290	5290	5290	0
39	20230530	195300	288596200	5290	5290	5290	5290	0
40	20230530	195200	288596200	5290	5290	5290	5290	0
41	20230530	195100	288596200	5290	5290	5290	5290	0
42	20230530	195000	288596200	5290	5290	5290	5290	0
43	20230530	194900	288596200	5290	5290	5290	5290	0
44	20230530	194800	288596200	5290	5290	5290	5290	0
45	20230530	194700	288596200	5290	5290	5290	5290	0
46	20230530	194600	288596200	5290	5290	5290	5290	0
47	20230530	194500	288596200	5290	5290	5290	5290	0
48	20230530	194400	288596200	5290	5290	5290	5290	0
49	20230530	194300	288596200	5290	5290	5290	5290	0
50	20230530	194200	288596200	5290	5290	5290	5290	0
51	20230530	194100	288596200	5290	5290	5290	5290	0
52	20230530	194000	288596200	5290	5290	5290	5290	0
53	20230530	193900	288596200	5290	5290	5290	5290	0
54	20230530	193800	288596200	5290	5290	5290	5290	0
55	20230530	193700	288596200	5290	5290	5290	5290	0
56	20230530	193600	288596200	5290	5290	5290	5290	0
57	20230530	193500	288596200	5290	5290	5290	5290	0
58	20230530	193400	288596200	5290	5290	5290	5290	0
59	20230530	193300	288596200	5290	5290	5290	5290	0
60	20230530	193200	288596200	5290	5290	5290	5290	0
61	20230530	193100	288596200	5290	5290	5290	5290	0
62	20230530	193000	288596200	5290	5290	5290	5290	519
63	20230530	192900	288596200	5290	5290	5290	5290	0
64	20230530	192800	288596200	5290	5290	5290	5290	0
65	20230530	192700	288596200	5290	5290	5290	5290	0
66	20230530	192600	288596200	5290	5290	5290	5290	0
67	20230530	192500	288596200	5290	5290	5290	5290	0
68	20230530	192400	288596200	5290	5290	5290	5290	0
69	20230530	192300	288596200	5290	5290	5290	5290	0
70	20230530	192200	288596200	5290	5290	5290	5290	0
71	20230530	192100	288596200	5290	5290	5290	5290	0
72	20230530	192000	288596200	5290	5290	5290	5290	0
73	20230530	191900	288596200	5290	5290	5290	5290	0
74	20230530	191800	288596200	5290	5290	5290	5290	0
75	20230530	191700	288596200	5290	5290	5290	5290	0
76	20230530	191600	288596200	5290	5290	5290	5290	0
77	20230530	191500	288596200	5290	5290	5290	5290	0
78	20230530	191400	288596200	5290	5290	5290	5290	0
79	20230530	191300	288596200	5290	5290	5290	5290	0
80	20230530	191200	288596200	5290	5290	5290	5290	0
81	20230530	191100	288596200	5290	5290	5290	5290	0
82	20230530	191000	288596200	5290	5290	5290	5290	0
83	20230530	190900	288596200	5290	5290	5290	5290	0
84	20230530	190800	288596200	5290	5290	5290	5290	0
85	20230530	190700	288596200	5290	5290	5290	5290	0
86	20230530	190600	288596200	5290	5290	5290	5290	0
87	20230530	190500	288596200	5290	5290	5290	5290	0
88	20230530	190400	288596200	5290	5290	5290	5290	0
89	20230530	190300	288596200	5290	5290	5290	5290	0
90	20230530	190200	288596200	5290	5290	5290	5290	0
91	20230530	190100	288596200	5290	5290	5290	5290	0
92	20230530	190000	288596200	5290	5290	5290	5290	519
93	20230530	185900	288596200	5290	5290	5290	5290	0
94	20230530	185800	288596200	5290	5290	5290	5290	0
95	20230530	185700	288596200	5290	5290	5290	5290	0
96	20230530	185600	288596200	5290	5290	5290	5290	0
97	20230530	185500	288596200	5290	5290	5290	5290	0
98	20230530	185400	288596200	5290	5290	5290	5290	0
99	20230530	185300	288596200	5290	5290	5290	5290	0
100	20230530	185200	288596200	5290	5290	5290	5290	0
101	20230530	185100	288596200	5290	5290	5290	5290	0
102	20230530	185000	288596200	5290	5290	5290	5290	0
103	20230530	184900	288596200	5290	5290	5290	5290	0
104	20230530	184800	288596200	5290	5290	5290	5290	0
105	20230530	184700	288596200	5290	5290	5290	5290	0
106	20230530	184600	288596200	5290	5290	5290	5290	0
107	20230530	184500	288596200	5290	5290	5290	5290	0
108	20230530	184400	288596200	5290	5290	5290	5290	0
109	20230530	184300	288596200	5290	5290	5290	5290	0
110	20230530	184200	288596200	5290	5290	5290	5290	0
111	20230530	184100	288596200	5290	5290	5290	5290	0
112	20230530	184000	288596200	5290	5290	5290	5290	0
113	20230530	183900	288596200	5290	5290	5290	5290	0
114	20230530	183800	288596200	5290	5290	5290	5290	0
115	20230530	183700	288596200	5290	5290	5290	5290	0
116	20230530	183600	288596200	5290	5290	5290	5290	0
117	20230530	183500	288596200	5290	5290	5290	5290	0
118	20230530	183400	288596200	5290	5290	5290	5290	0
119	20230530	183300	288596200	5290	5290	5290	5290	0
120	20230530	183200	288596200	5290	5290	5290	5290	0
121	20230530	183100	288596200	5290	5290	5290	5290	0
122	20230530	183000	288596200	5290	5290	5290	5290	519
123	20230530	182900	288596200	5290	5290	5290	5290	0
124	20230530	182800	288596200	5290	5290	5290	5290	0
125	20230530	182700	288596200	5290	5290	5290	5290	0
126	20230530	182600	288596200	5290	5290	5290	5290	0
127	20230530	182500	288596200	5290	5290	5290	5290	0
128	20230530	182400	288596200	5290	5290	5290	5290	0
129	20230530	182300	288596200	5290	5290	5290	5290	0
130	20230530	182200	288596200	5290	5290	5290	5290	0
131	20230530	182100	288596200	5290	5290	5290	5290	0
132	20230530	182000	288596200	5290	5290	5290	5290	0
133	20230530	181900	288596200	5290	5290	5290	5290	0
134	20230530	181800	288596200	5290	5290	5290	5290	0
135	20230530	181700	288596200	5290	5290	5290	5290	0
136	20230530	181600	288596200	5290	5290	5290	5290	0
137	20230530	181500	288596200	5290	5290	5290	5290	0
138	20230530	181400	288596200	5290	5290	5290	5290	0
139	20230530	181300	288596200	5290	5290	5290	5290	0
140	20230530	181200	288596200	5290	5290	5290	5290	0
141	20230530	181100	288596200	5290	5290	5290	5290	0
142	20230530	181000	288596200	5290	5290	5290	5290	0
143	20230530	180900	288596200	5290	5290	5290	5290	0
144	20230530	180800	288596200	5290	5290	5290	5290	0
145	20230530	180700	288596200	5290	5290	5290	5290	0
146	20230530	180600	288596200	5290	5290	5290	5290	0
147	20230530	180500	288596200	5290	5290	5290	5290	0
148	20230530	180400	288596200	5290	5290	5290	5290	0
149	20230530	180300	288596200	5290	5290	5290	5290	0
150	20230530	180200	288596200	5290	5290	5290	5290	0
151	20230530	180100	288596200	5290	5290	5290	5290	0
152	20230530	180000	288596200	5290	5290	5290	5290	519
153	20230530	175900	288596200	5290	5290	5290	5290	0
154	20230530	175800	288596200	5290	5290	5290	5290	0
155	20230530	175700	288596200	5290	5290	5290	5290	0
156	20230530	175600	288596200	5290	5290	5290	5290	0
157	20230530	175500	288596200	5290	5290	5290	5290	0
158	20230530	175400	288596200	5290	5290	5290	5290	0
159	20230530	175300	288596200	5290	5290	5290	5290	0
160	20230530	175200	288596200	5290	5290	5290	5290	0
161	20230530	175100	288596200	5290	5290	5290	5290	0
162	20230530	175000	288596200	5290	5290	5290	5290	0
163	20230530	174900	288596200	5290	5290	5290	5290	0
164	20230530	174800	288596200	5290	5290	5290	5290	0
165	20230530	174700	288596200	5290	5290	5290	5290	0
166	20230530	174600	288596200	5290	5290	5290	5290	0
167	20230530	174500	288596200	5290	5290	5290	5290	0
168	20230530	174400	288596200	5290	5290	5290	5290	0
169	20230530	174300	288596200	5290	5290	5290	5290	0
170	20230530	174200	288596200	5290	5290	5290	5290	0
171	20230530	174100	288596200	5290	5290	5290	5290	0
172	20230530	174000	288596200	5290	5290	5290	5290	0
173	20230530	173900	288596200	5290	5290	5290	5290	0
174	20230530	173800	288596200	5290	5290	5290	5290	0
175	20230530	173700	288596200	5290	5290	5290	5290	0
176	20230530	173600	288596200	5290	5290	5290	5290	0
177	20230530	173500	288596200	5290	5290	5290	5290	0
178	20230530	173400	288596200	5290	5290	5290	5290	0
179	20230530	173300	288596200	5290	5290	5290	5290	0
180	20230530	173200	288596200	5290	5290	5290	5290	0
181	20230530	173100	288596200	5290	5290	5290	5290	0
182	20230530	173000	288596200	5290	5290	5290	5290	519
183	20230530	172900	288596200	5290	5290	5290	5290	0
184	20230530	172800	288596200	5290	5290	5290	5290	0
185	20230530	172700	288596200	5290	5290	5290	5290	0
186	20230530	172600	288596200	5290	5290	5290	5290	0
187	20230530	172500	288596200	5290	5290	5290	5290	0
188	20230530	172400	288596200	5290	5290	5290	5290	0
189	20230530	172300	288596200	5290	5290	5290	5290	0
190	20230530	172200	288596200	5290	5290	5290	5290	0
191	20230530	172100	288596200	5290	5290	5290	5290	0
192	20230530	172000	288596200	5290	5290	5290	5290	0
193	20230530	171900	288596200	5290	5290	5290	5290	0
194	20230530	171800	288596200	5290	5290	5290	5290	0
195	20230530	171700	288596200	5290	5290	5290	5290	0
196	20230530	171600	288596200	5290	5290	5290	5290	0
197	20230530	171500	288596200	5290	5290	5290	5290	0
198	20230530	171400	288596200	5290	5290	5290	5290	0
199	20230530	171300	288596200	5290	5290	5290	5290	0
200	20230530	171200	288596200	5290	5290	5290	5290	0
201	20230530	171100	288596200	5290	5290	5290	5290	0
202	20230530	171000	288596200	5290	5290	5290	5290	0
203	20230530	170900	288596200	5290	5290	5290	5290	0
204	20230530	170800	288596200	5290	5290	5290	5290	0
205	20230530	170700	288596200	5290	5290	5290	5290	0
206	20230530	170600	288596200	5290	5290	5290	5290	0
207	20230530	170500	288596200	5290	5290	5290	5290	0
208	20230530	170400	288596200	5290	5290	5290	5290	0
209	20230530	170300	288596200	5290	5290	5290	5290	0
210	20230530	170200	288596200	5290	5290	5290	5290	0
211	20230530	170100	288596200	5290	5290	5290	5290	0
212	20230530	170000	288596200	5290	5290	5290	5290	519
213	20230530	165900	288596200	5290	5290	5290	5290	0
214	20230530	165800	288596200	5290	5290	5290	5290	0
215	20230530	165700	288596200	5290	5290	5290	5290	0
216	20230530	165600	288596200	5290	5290	5290	5290	0
217	20230530	165500	288596200	5290	5290	5290	5290	0
218	20230530	165400	288596200	5290	5290	5290	5290	0
219	20230530	165300	288596200	5290	5290	5290	5290	0
220	20230530	165200	288596200	5290	5290	5290	5290	0
221	20230530	165100	288596200	5290	5290	5290	5290	0
222	20230530	165000	288596200	5290	5290	5290	5290	0
223	20230530	164900	288596200	5290	5290	5290	5290	0
224	20230530	164800	288596200	5290	5290	5290	5290	0
225	20230530	164700	288596200	5290	5290	5290	5290	0
226	20230530	164600	288596200	5290	5290	5290	5290	0
227	20230530	164500	288596200	5290	5290	5290	5290	0
228	20230530	164400	288596200	5290	5290	5290	5290	0
229	20230530	164300	288596200	5290	5290	5290	5290	0
230	20230530	164200	288596200	5290	5290	5290	5290	0
231	20230530	164100	288596200	5290	5290	5290	5290	0
232	20230530	164000	288596200	5290	5290	5290	5290	0
233	20230530	163900	288596200	5290	5290	5290	5290	0
234	20230530	163800	288596200	5290	5290	5290	5290	0
235	20230530	163700	288596200	5290	5290	5290	5290	0
236	20230530	163600	288596200	5290	5290	5290	5290	0
237	20230530	163500	288596200	5290	5290	5290	5290	0
238	20230530	163400	288596200	5290	5290	5290	5290	0
239	20230530	163300	288596200	5290	5290	5290	5290	0
240	20230530	163200	288596200	5290	5290	5290	5290	0
241	20230530	163100	288596200	5290	5290	5290	5290	0
242	20230530	163000	288596200	5290	5290	5290	5290	519
243	20230530	162900	288596200	5290	5290	5290	5290	0
244	20230530	162800	288596200	5290	5290	5290	5290	0
245	20230530	162700	288596200	5290	5290	5290	5290	0
246	20230530	162600	288596200	5290	5290	5290	5290	0
247	20230530	162500	288596200	5290	5290	5290	5290	0
248	20230530	162400	288596200	5290	5290	5290	5290	0
249	20230530	162300	288596200	5290	5290	5290	5290	0
250	20230530	162200	288596200	5290	5290	5290	5290	0
251	20230530	162100	288596200	5290	5290	5290	5290	0
252	20230530	162000	288596200	5290	5290	5290	5290	0
253	20230530	161900	288596200	5290	5290	5290	5290	0
254	20230530	161800	288596200	5290	5290	5290	5290	0
255	20230530	161700	288596200	5290	5290	5290	5290	0
256	20230530	161600	288596200	5290	5290	5290	5290	0
257	20230530	161500	288596200	5290	5290	5290	5290	0
258	20230530	161400	288596200	5290	5290	5290	5290	0
259	20230530	161300	288596200	5290	5290	5290	5290	0
260	20230530	161200	288596200	5290	5290	5290	5290	0
261	20230530	161100	288596200	5290	5290	5290	5290	0
262	20230530	161000	288596200	5290	5290	5290	5290	0
263	20230530	160900	288596200	5290	5290	5290	5290	0
264	20230530	160800	288596200	5290	5290	5290	5290	0
265	20230530	160700	288596200	5290	5290	5290	5290	0
266	20230530	160600	288596200	5290	5290	5290	5290	0
267	20230530	160500	288596200	5290	5290	5290	5290	0
268	20230530	160400	288596200	5290	5290	5290	5290	0
269	20230530	160300	288596200	5290	5290	5290	5290	0
270	20230530	160200	288596200	5290	5290	5290	5290	0
271	20230530	160100	288596200	5290	5290	5290	5290	0
272	20230530	160000	288596200	5290	5290	5290	5290	519
273	20230530	155900	288596200	5290	5290	5290	5290	0
274	20230530	155800	288596200	5290	5290	5290	5290	0
275	20230530	155700	288596200	5290	5290	5290	5290	0
276	20230530	155600	288596200	5290	5290	5290	5290	0
277	20230530	155500	288596200	5290	5290	5290	5290	0
278	20230530	155400	288596200	5290	5290	5290	5290	0
279	20230530	155300	288596200	5290	5290	5290	5290	0
280	20230530	155200	288596200	5290	5290	5290	5290	0
281	20230530	155100	288596200	5290	5290	5290	5290	0
282	20230530	155000	288596200	5290	5290	5290	5290	0
283	20230530	154900	288596200	5290	5290	5290	5290	0
284	20230530	154800	288596200	5290	5290	5290	5290	0
285	20230530	154700	288596200	5290	5290	5290	5290	0
286	20230530	154600	288596200	5290	5290	5290	5290	0
287	20230530	154500	288596200	5290	5290	5290	5290	0
288	20230530	154400	288596200	5290	5290	5290	5290	0
289	20230530	154300	288596200	5290	5290	5290	5290	0
290	20230530	154200	288596200	5290	5290	5290	5290	0
291	20230530	154100	288596200	5290	5290	5290	5290	0
292	20230530	154000	288596200	5290	5290	5290	5290	0
293	20230530	153900	288596200	5290	5290	5290	5290	0
294	20230530	153800	288596200	5290	5290	5290	5290	0
295	20230530	153700	288596200	5290	5290	5290	5290	0
296	20230530	153600	288596200	5290	5290	5290	5290	0
297	20230530	153500	288596200	5290	5290	5290	5290	0
298	20230530	153400	288596200	5290	5290	5290	5290	0
299	20230530	153300	288596200	5290	5290	5290	5290	0
300	20230530	153200	288596200	5290	5290	5290	5290	0
301	20230530	153100	288596200	5290	5290	5290	5290	0
302	20230530	153000	288596200	5290	5290	5290	5290	1038
303	20230530	152900	285850690	5280	5280	5280	5280	0
304	20230530	152800	285850690	5280	5280	5280	5280	0
305	20230530	152700	285850690	5280	5280	5280	5280	0
306	20230530	152600	285850690	5280	5280	5280	5280	0
307	20230530	152500	285850690	5280	5280	5280	5280	0
308	20230530	152400	285850690	5280	5280	5280	5280	0
309	20230530	152300	285850690	5280	5280	5280	5280	0
310	20230530	152200	285850690	5280	5280	5280	5280	0
311	20230530	152100	285850690	5280	5280	5280	5280	0
312	20230530	152000	285850690	5280	5280	5280	5280	0
313	20230530	151900	285850690	5280	5290	5290	5280	67
314	20230530	151800	285496840	5290	5290	5290	5290	9
315	20230530	151700	285449230	5290	5290	5290	5290	843
316	20230530	151600	280989760	5290	5290	5290	5290	331
317	20230530	151500	279238770	5280	5280	5280	5280	309
318	20230530	151400	277607250	5280	5280	5280	5280	12
319	20230530	151300	277543890	5260	5260	5260	5260	0
320	20230530	151200	277543890	5260	5260	5260	5260	0
321	20230530	151100	277543890	5260	5260	5260	5260	0
322	20230530	151000	277543890	5260	5260	5260	5260	0
323	20230530	150900	277543890	5260	5280	5280	5260	2101
324	20230530	150800	266485740	5280	5280	5280	5280	0
325	20230530	150700	266485740	5280	5280	5280	5280	0
326	20230530	150600	266485740	5280	5280	5280	5280	0
327	20230530	150500	266485740	5280	5280	5280	5280	0
328	20230530	150400	266485740	5280	5280	5280	5280	0
329	20230530	150300	266485740	5280	5280	5280	5280	0
330	20230530	150200	266485740	5280	5280	5280	5280	0
331	20230530	150100	266485740	5280	5280	5280	5280	2
332	20230530	150000	266475180	5290	5290	5290	5290	273
333	20230530	145900	265031010	5290	5290	5290	5290	0
334	20230530	145800	265031010	5290	5290	5290	5290	0
335	20230530	145700	265031010	5290	5290	5290	5290	0
336	20230530	145600	265031010	5290	5290	5290	5290	0
337	20230530	145500	265031010	5290	5290	5290	5290	0
338	20230530	145400	265031010	5290	5290	5290	5290	0
339	20230530	145300	265031010	5290	5290	5290	5290	81
340	20230530	145200	264602520	5290	5290	5290	5290	0
341	20230530	145100	264602520	5290	5290	5290	5290	1001
342	20230530	145000	259307230	5280	5280	5280	5280	0
343	20230530	144900	259307230	5280	5280	5280	5280	0
344	20230530	144800	259307230	5280	5280	5280	5280	88
345	20230530	144700	258842590	5280	5290	5290	5280	78
346	20230530	144600	258430610	5290	5290	5290	5290	0
347	20230530	144500	258430610	5290	5290	5290	5290	0
348	20230530	144400	258430610	5290	5290	5290	5290	0
349	20230530	144300	258430610	5290	5290	5290	5290	0
350	20230530	144200	258430610	5290	5290	5290	5290	0
351	20230530	144100	258430610	5290	5290	5290	5290	6
352	20230530	144000	258398870	5280	5280	5280	5280	0
353	20230530	143900	258398870	5280	5280	5280	5280	0
354	20230530	143800	258398870	5280	5280	5280	5280	0
355	20230530	143700	258398870	5280	5280	5280	5280	253
356	20230530	143600	257063030	5280	5280	5280	5280	50
357	20230530	143500	256799030	5290	5290	5290	5290	0
358	20230530	143400	256799030	5290	5290	5290	5290	100
359	20230530	143300	256270030	5290	5290	5290	5290	0
360	20230530	143200	256270030	5290	5290	5290	5290	0
361	20230530	143100	256270030	5290	5290	5290	5290	500
362	20230530	143000	253625030	5290	5290	5290	5290	0
363	20230530	142900	253625030	5290	5290	5290	5290	0
364	20230530	142800	253625030	5290	5290	5290	5290	0
365	20230530	142700	253625030	5290	5290	5290	5290	0
366	20230530	142600	253625030	5290	5290	5290	5290	6
367	20230530	142500	253593290	5290	5290	5290	5290	263
368	20230530	142400	252202020	5290	5290	5290	5290	0
369	20230530	142300	252202020	5290	5290	5290	5290	0
370	20230530	142200	252202020	5290	5290	5290	5290	0
371	20230530	142100	252202020	5290	5290	5290	5290	0
372	20230530	142000	252202020	5290	5290	5290	5290	0
373	20230530	141900	252202020	5290	5290	5290	5290	100
374	20230530	141800	251673020	5290	5290	5290	5290	0
375	20230530	141700	251673020	5290	5290	5290	5290	0
376	20230530	141600	251673020	5290	5290	5290	5290	0
377	20230530	141500	251673020	5290	5290	5290	5290	336
378	20230530	141400	249895580	5290	5290	5290	5290	0
379	20230530	141300	249895580	5290	5290	5290	5290	0
380	20230530	141200	249895580	5290	5290	5290	5290	0
381	20230530	141100	249895580	5290	5290	5290	5290	0
382	20230530	141000	249895580	5290	5290	5290	5290	10
383	20230530	140900	249842680	5290	5290	5290	5290	14
384	20230530	140800	249768620	5290	5290	5290	5290	0
385	20230530	140700	249768620	5290	5290	5290	5290	0
386	20230530	140600	249768620	5290	5290	5290	5290	347
387	20230530	140500	247932990	5290	5290	5290	5290	0
388	20230530	140400	247932990	5290	5290	5290	5290	15
389	20230530	140300	247853640	5310	5310	5310	5310	0
390	20230530	140200	247853640	5310	5310	5310	5310	1002
391	20230530	140100	242533020	5290	5290	5290	5290	0
392	20230530	140000	242533020	5290	5290	5290	5290	51
393	20230530	135900	242263230	5300	5300	5300	5300	0
394	20230530	135800	242263230	5300	5300	5300	5300	0
395	20230530	135700	242263230	5300	5300	5300	5300	284
396	20230530	135600	240758030	5300	5300	5300	5300	0
397	20230530	135500	240758030	5300	5300	5300	5300	14
398	20230530	135400	240683830	5300	5300	5300	5300	0
399	20230530	135300	240683830	5300	5300	5300	5300	0
400	20230530	135200	240683830	5300	5300	5300	5300	0
401	20230530	135100	240683830	5300	5300	5300	5300	187
402	20230530	135000	239692730	5300	5290	5300	5290	56
403	20230530	134900	239396190	5290	5290	5290	5290	0
404	20230530	134800	239396190	5290	5290	5290	5290	100
405	20230530	134700	238867190	5290	5290	5290	5290	127
406	20230530	134600	238195360	5290	5290	5290	5290	251
407	20230530	134500	236867570	5300	5300	5300	5300	0
408	20230530	134400	236867570	5300	5300	5300	5300	0
409	20230530	134300	236867570	5300	5300	5300	5300	283
410	20230530	134200	235367670	5300	5310	5310	5300	70
411	20230530	134100	234996570	5310	5310	5310	5310	481
412	20230530	134000	232442460	5300	5300	5300	5300	480
413	20230530	133900	229898460	5300	5300	5300	5300	0
414	20230530	133800	229898460	5300	5300	5300	5300	10
415	20230530	133700	229845460	5300	5300	5300	5300	40
416	20230530	133600	229633460	5300	5300	5300	5300	143
417	20230530	133500	228875560	5290	5290	5290	5290	1615
418	20230530	133400	220332210	5290	5280	5290	5280	360
419	20230530	133300	218427820	5290	5290	5290	5290	0
420	20230530	133200	218427820	5290	5290	5290	5290	0
421	20230530	133100	218427820	5290	5290	5290	5290	0
422	20230530	133000	218427820	5290	5290	5290	5290	2
423	20230530	132900	218417240	5290	5290	5290	5290	0
424	20230530	132800	218417240	5290	5290	5290	5290	19
425	20230530	132700	218316730	5260	5260	5260	5260	0
426	20230530	132600	218316730	5260	5260	5260	5260	0
427	20230530	132500	218316730	5260	5260	5260	5260	0
428	20230530	132400	218316730	5260	5260	5260	5260	0
429	20230530	132300	218316730	5260	5260	5260	5260	0
430	20230530	132200	218316730	5260	5260	5260	5260	0
431	20230530	132100	218316730	5260	5260	5260	5260	0
432	20230530	132000	218316730	5260	5260	5260	5260	0
433	20230530	131900	218316730	5260	5260	5260	5260	0
434	20230530	131800	218316730	5260	5260	5260	5260	0
435	20230530	131700	218316730	5260	5260	5260	5260	0
436	20230530	131600	218316730	5260	5260	5260	5260	0
437	20230530	131500	218316730	5260	5270	5270	5260	138
438	20230530	131400	217590020	5260	5260	5260	5260	0
439	20230530	131300	217590020	5260	5260	5260	5260	0
440	20230530	131200	217590020	5260	5260	5260	5260	0
441	20230530	131100	217590020	5260	5260	5260	5260	30
442	20230530	131000	217432220	5290	5290	5290	5260	33
443	20230530	130900	217258550	5290	5290	5290	5290	2
444	20230530	130800	217247970	5260	5260	5260	5260	230
445	20230530	130700	216038170	5260	5260	5260	5260	0
446	20230530	130600	216038170	5260	5260	5260	5260	0
447	20230530	130500	216038170	5260	5260	5260	5260	6
448	20230530	130400	216006610	5260	5260	5260	5260	0
449	20230530	130300	216006610	5260	5260	5260	5260	83
450	20230530	130200	215570030	5260	5260	5260	5260	34
451	20230530	130100	215391190	5260	5260	5260	5260	0
452	20230530	130000	215391190	5260	5260	5260	5260	0
453	20230530	125900	215391190	5260	5260	5260	5260	0
454	20230530	125800	215391190	5260	5260	5260	5260	10
455	20230530	125700	215338590	5290	5290	5290	5290	1
456	20230530	125600	215333300	5260	5260	5260	5260	0
457	20230530	125500	215333300	5260	5260	5260	5260	24
458	20230530	125400	215207060	5260	5260	5260	5260	0
459	20230530	125300	215207060	5260	5260	5260	5260	0
460	20230530	125200	215207060	5260	5260	5260	5260	0
461	20230530	125100	215207060	5260	5260	5260	5260	0
462	20230530	125000	215207060	5260	5260	5260	5260	0
463	20230530	124900	215207060	5260	5260	5260	5260	10
464	20230530	124800	215154460	5260	5260	5260	5260	0
465	20230530	124700	215154460	5260	5260	5260	5260	1
466	20230530	124600	215149200	5260	5260	5260	5260	1
467	20230530	124500	215143940	5260	5280	5280	5260	491
468	20230530	124400	212555180	5280	5280	5280	5280	0
469	20230530	124300	212555180	5280	5280	5280	5280	0
470	20230530	124200	212555180	5280	5280	5280	5280	0
471	20230530	124100	212555180	5280	5280	5280	5280	0
472	20230530	124000	212555180	5280	5280	5280	5280	0
473	20230530	123900	212555180	5280	5280	5280	5280	0
474	20230530	123800	212555180	5280	5280	5280	5280	10
475	20230530	123700	212502380	5280	5280	5280	5280	0
476	20230530	123600	212502380	5280	5280	5280	5280	0
477	20230530	123500	212502380	5280	5280	5280	5280	0
478	20230530	123400	212502380	5280	5280	5280	5280	0
479	20230530	123300	212502380	5280	5280	5280	5280	9
480	20230530	123200	212454860	5280	5280	5280	5280	0
481	20230530	123100	212454860	5280	5280	5280	5280	30
482	20230530	123000	212296460	5280	5280	5280	5280	0
483	20230530	122900	212296460	5280	5280	5280	5280	0
484	20230530	122800	212296460	5280	5280	5280	5280	0
485	20230530	122700	212296460	5280	5280	5280	5280	14
486	20230530	122600	212222540	5280	5280	5280	5280	0
487	20230530	122500	212222540	5280	5280	5280	5280	98
488	20230530	122400	211705100	5280	5280	5280	5280	0
489	20230530	122300	211705100	5280	5280	5280	5280	0
490	20230530	122200	211705100	5280	5280	5280	5280	2
491	20230530	122100	211694540	5280	5280	5280	5280	0
492	20230530	122000	211694540	5280	5280	5280	5280	0
493	20230530	121900	211694540	5280	5280	5280	5280	0
494	20230530	121800	211694540	5280	5280	5280	5280	0
495	20230530	121700	211694540	5280	5280	5280	5280	0
496	20230530	121600	211694540	5280	5280	5280	5280	0
497	20230530	121500	211694540	5280	5280	5280	5280	0
498	20230530	121400	211694540	5280	5280	5280	5270	109
499	20230530	121300	211120030	5270	5270	5270	5270	1
500	20230530	121200	211114760	5260	5260	5260	5260	0
501	20230530	121100	211114760	5260	5270	5270	5220	1592
502	20230530	121000	202753210	5270	5270	5270	5270	0
503	20230530	120900	202753210	5270	5270	5270	5270	0
504	20230530	120800	202753210	5270	5270	5270	5270	179
505	20230530	120700	201809880	5270	5270	5270	5270	0
506	20230530	120600	201809880	5270	5270	5270	5270	0
507	20230530	120500	201809880	5270	5270	5270	5270	0
508	20230530	120400	201809880	5270	5280	5280	5270	34
509	20230530	120300	201630440	5270	5270	5270	5270	0
510	20230530	120200	201630440	5270	5270	5270	5270	0
511	20230530	120100	201630440	5270	5270	5270	5270	0
512	20230530	120000	201630440	5270	5270	5270	5270	0
513	20230530	115900	201630440	5270	5270	5270	5270	0
514	20230530	115800	201630440	5270	5270	5270	5270	0
515	20230530	115700	201630440	5270	5290	5290	5270	135
516	20230530	115600	200918730	5300	5300	5300	5300	2
517	20230530	115500	200908130	5300	5300	5300	5300	0
518	20230530	115400	200908130	5300	5300	5300	5300	0
519	20230530	115300	200908130	5300	5300	5300	5300	0
520	20230530	115200	200908130	5300	5300	5300	5300	0
521	20230530	115100	200908130	5300	5300	5300	5300	0
522	20230530	115000	200908130	5300	5300	5300	5300	0
523	20230530	114900	200908130	5300	5300	5300	5300	0
524	20230530	114800	200908130	5300	5300	5300	5300	46
525	20230530	114700	200664330	5300	5300	5300	5300	0
526	20230530	114600	200664330	5300	5300	5300	5300	0
527	20230530	114500	200664330	5300	5300	5300	5300	0
528	20230530	114400	200664330	5300	5300	5300	5300	0
529	20230530	114300	200664330	5300	5300	5300	5300	35
530	20230530	114200	200478830	5300	5300	5300	5300	3
531	20230530	114100	200462930	5280	5280	5280	5280	0
532	20230530	114000	200462930	5280	5280	5280	5280	0
533	20230530	113900	200462930	5280	5280	5280	5280	0
534	20230530	113800	200462930	5280	5280	5280	5280	0
535	20230530	113700	200462930	5280	5280	5280	5280	200
536	20230530	113600	199406930	5270	5300	5300	5270	25
537	20230530	113500	199275090	5270	5270	5270	5270	0
538	20230530	113400	199275090	5270	5270	5270	5270	2
539	20230530	113300	199264550	5270	5270	5270	5270	0
540	20230530	113200	199264550	5270	5270	5270	5270	0
541	20230530	113100	199264550	5270	5270	5270	5270	0
542	20230530	113000	199264550	5270	5270	5270	5270	0
543	20230530	112900	199264550	5270	5270	5270	5270	0
544	20230530	112800	199264550	5270	5270	5270	5270	0
545	20230530	112700	199264550	5270	5270	5270	5270	50
546	20230530	112600	199001050	5270	5270	5270	5270	0
547	20230530	112500	199001050	5270	5260	5270	5260	65
548	20230530	112400	198658650	5260	5270	5270	5260	664
549	20230530	112300	195164780	5270	5270	5270	5270	0
550	20230530	112200	195164780	5270	5270	5270	5270	0
551	20230530	112100	195164780	5270	5280	5280	5270	40
552	20230530	112000	194953840	5280	5280	5280	5280	0
553	20230530	111900	194953840	5280	5280	5280	5280	98
554	20230530	111800	194436400	5280	5280	5280	5280	100
555	20230530	111700	193908400	5280	5280	5280	5280	50
556	20230530	111600	193644400	5270	5280	5280	5270	429
557	20230530	111500	191380570	5280	5280	5280	5270	1140
558	20230530	111400	185370600	5280	5280	5280	5280	200
559	20230530	111300	184314600	5290	5290	5290	5290	41
560	20230530	111200	184097710	5290	5290	5290	5290	0
561	20230530	111100	184097710	5290	5290	5290	5290	0
562	20230530	111000	184097710	5290	5300	5300	5290	729
563	20230530	110900	180237770	5300	5300	5300	5300	0
564	20230530	110800	180237770	5300	5300	5300	5300	0
565	20230530	110700	180237770	5300	5300	5300	5300	0
566	20230530	110600	180237770	5300	5300	5300	5300	49
567	20230530	110500	179978070	5310	5310	5310	5310	0
568	20230530	110400	179978070	5310	5310	5310	5310	10
569	20230530	110300	179924970	5310	5310	5310	5310	0
570	20230530	110200	179924970	5310	5310	5310	5310	0
571	20230530	110100	179924970	5310	5310	5310	5310	0
572	20230530	110000	179924970	5310	5290	5310	5290	145
573	20230530	105900	179156600	5300	5320	5320	5300	408
574	20230530	105800	176991660	5330	5330	5330	5330	0
575	20230530	105700	176991660	5330	5330	5330	5330	0
576	20230530	105600	176991660	5330	5330	5330	5330	0
577	20230530	105500	176991660	5330	5330	5330	5330	0
578	20230530	105400	176991660	5330	5330	5330	5330	0
579	20230530	105300	176991660	5330	5330	5330	5330	0
580	20230530	105200	176991660	5330	5330	5330	5330	0
581	20230530	105100	176991660	5330	5330	5330	5330	7
582	20230530	105000	176954350	5330	5330	5330	5330	1
583	20230530	104900	176949020	5330	5330	5330	5330	192
584	20230530	104800	175925660	5330	5330	5330	5330	0
585	20230530	104700	175925660	5330	5320	5330	5310	138
586	20230530	104600	175191070	5320	5320	5320	5320	288
587	20230530	104500	173658910	5320	5320	5320	5320	202
588	20230530	104400	172584270	5320	5320	5330	5320	546
589	20230530	104300	169679450	5320	5350	5350	5320	1702
590	20230530	104200	160607080	5350	5320	5350	5310	1554
591	20230530	104100	152319040	5320	5280	5320	5280	4510
592	20230530	104000	128428490	5280	5280	5280	5280	200
593	20230530	103900	127372490	5270	5270	5270	5270	0
594	20230530	103800	127372490	5270	5270	5270	5270	0
595	20230530	103700	127372490	5270	5270	5270	5270	0
596	20230530	103600	127372490	5270	5270	5270	5270	0
597	20230530	103500	127372490	5270	5270	5270	5270	0
598	20230530	103400	127372490	5270	5270	5270	5270	1
599	20230530	103300	127367220	5260	5260	5260	5260	0
600	20230530	103200	127367220	5260	5260	5260	5260	0
601	20230530	103100	127367220	5260	5260	5260	5260	0
602	20230530	103000	127367220	5260	5260	5260	5260	0
603	20230530	102900	127367220	5260	5260	5260	5260	0
604	20230530	102800	127367220	5260	5260	5260	5260	0
605	20230530	102700	127367220	5260	5260	5260	5260	0
606	20230530	102600	127367220	5260	5260	5260	5260	0
607	20230530	102500	127367220	5260	5260	5260	5260	0
608	20230530	102400	127367220	5260	5260	5260	5260	2
609	20230530	102300	127356700	5260	5260	5260	5260	0
610	20230530	102200	127356700	5260	5260	5260	5260	0
611	20230530	102100	127356700	5260	5270	5270	5260	66
612	20230530	102000	127009190	5280	5280	5280	5280	40
613	20230530	101900	126797990	5280	5280	5280	5280	0
614	20230530	101800	126797990	5280	5280	5280	5280	10
615	20230530	101700	126745190	5280	5280	5280	5280	5
616	20230530	101600	126718790	5260	5260	5260	5260	0
617	20230530	101500	126718790	5260	5260	5260	5260	0
618	20230530	101400	126718790	5260	5270	5270	5260	150
619	20230530	101300	125928500	5270	5270	5270	5270	127
620	20230530	101200	125259210	5260	5260	5260	5260	0
621	20230530	101100	125259210	5260	5260	5260	5260	0
622	20230530	101000	125259210	5260	5260	5260	5260	0
623	20230530	100900	125259210	5260	5270	5270	5260	100
624	20230530	100800	124732680	5260	5280	5280	5260	34
625	20230530	100700	124553420	5290	5290	5290	5280	1268
626	20230530	100600	117851950	5290	5280	5290	5280	148
627	20230530	100500	117070000	5280	5270	5280	5270	85
628	20230530	100400	116621380	5270	5270	5270	5270	50
629	20230530	100300	116357880	5270	5260	5270	5260	361
630	20230530	100200	114456030	5260	5240	5260	5240	505
631	20230530	100100	111803390	5220	5220	5220	5220	0
632	20230530	100000	111803390	5220	5220	5220	5220	3
633	20230530	095900	111787730	5230	5220	5230	5220	618
634	20230530	095800	108558990	5220	5220	5220	5220	92
635	20230530	095700	108078750	5220	5220	5220	5220	17
636	20230530	095600	107990010	5220	5220	5220	5220	0
637	20230530	095500	107990010	5220	5220	5220	5220	85
638	20230530	095400	107546310	5190	5190	5190	5190	200
639	20230530	095300	106508310	5190	5190	5190	5190	0
640	20230530	095200	106508310	5190	5190	5190	5190	1
641	20230530	095100	106503120	5190	5190	5190	5190	0
642	20230530	095000	106503120	5190	5190	5190	5190	0
643	20230530	094900	106503120	5190	5190	5190	5190	0
644	20230530	094800	106503120	5190	5200	5200	5190	893
645	20230530	094700	101867810	5190	5190	5190	5190	44
646	20230530	094600	101639450	5200	5200	5200	5200	0
647	20230530	094500	101639450	5200	5200	5200	5200	0
648	20230530	094400	101639450	5200	5200	5200	5200	461
649	20230530	094300	99242250	5200	5210	5210	5200	592
650	20230530	094200	96161980	5230	5230	5230	5230	0
651	20230530	094100	96161980	5230	5230	5230	5230	0
652	20230530	094000	96161980	5230	5230	5230	5230	43
653	20230530	093900	95937090	5230	5230	5230	5230	3
654	20230530	093800	95921400	5230	5230	5230	5230	0
655	20230530	093700	95921400	5230	5230	5230	5230	0
656	20230530	093600	95921400	5230	5230	5230	5230	1
657	20230530	093500	95916170	5230	5230	5230	5230	1
658	20230530	093400	95910940	5230	5230	5230	5230	418
659	20230530	093300	93724800	5230	5230	5230	5230	0
660	20230530	093200	93724800	5230	5220	5230	5220	1001
661	20230530	093100	88489580	5220	5220	5220	5220	7
662	20230530	093000	88453040	5220	5220	5220	5220	0
663	20230530	092900	88453040	5220	5260	5260	5220	506
664	20230530	092800	85808100	5260	5260	5260	5260	1
665	20230530	092700	85802840	5260	5260	5260	5260	0
666	20230530	092600	85802840	5260	5260	5260	5260	0
667	20230530	092500	85802840	5260	5260	5260	5260	30
668	20230530	092400	85645040	5260	5260	5260	5260	0
669	20230530	092300	85645040	5260	5260	5260	5260	12
670	20230530	092200	85581920	5230	5230	5230	5230	0
671	20230530	092100	85581920	5230	5250	5250	5230	93
672	20230530	092000	85095190	5250	5250	5250	5250	898
673	20230530	091900	80380690	5250	5250	5250	5250	143
674	20230530	091800	79629940	5250	5220	5250	5220	171
675	20230530	091700	78735640	5220	5220	5220	5220	19
676	20230530	091600	78636460	5250	5250	5250	5250	180
677	20230530	091500	77691460	5250	5200	5250	5200	515
678	20230530	091400	75006430	5200	5240	5240	5200	257
679	20230530	091300	73666920	5250	5250	5250	5250	0
680	20230530	091200	73666920	5250	5250	5250	5250	0
681	20230530	091100	73666920	5250	5250	5250	5250	30
682	20230530	091000	73509420	5250	5270	5290	5250	273
683	20230530	090900	72074010	5260	5280	5280	5260	512
684	20230530	090800	69372780	5300	5320	5320	5300	1091
685	20230530	090700	63579720	5310	5270	5310	5270	109
686	20230530	090600	63000990	5260	5260	5310	5260	1138
687	20230530	090500	56988820	5240	5210	5500	5200	8670
688	20230530	090400	11036350	5200	5210	5210	5200	129
689	20230530	090300	10365530	5200	5200	5200	5200	44
690	20230530	090200	10136730	5160	5160	5160	5160	0
691	20230530	090100	10136730	5160	5200	5200	5160	422
692	20230530	090000	7945600	5200	5200	5200	5200	1528