KissMeData/448740/min/candle-20230530.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230530	210800	164673050	9810	9810	9810	9810	31
3	20230530	210700	164673050	9810	9810	9810	9810	0
4	20230530	210600	164673050	9810	9810	9810	9810	0
5	20230530	210500	164673050	9810	9810	9810	9810	0
6	20230530	210400	164673050	9810	9810	9810	9810	0
7	20230530	210300	164673050	9810	9810	9810	9810	0
8	20230530	210200	164673050	9810	9810	9810	9810	0
9	20230530	210100	164673050	9810	9810	9810	9810	0
10	20230530	210000	164673050	9810	9810	9810	9810	0
11	20230530	205900	164673050	9810	9810	9810	9810	0
12	20230530	205800	164673050	9810	9810	9810	9810	0
13	20230530	205700	164673050	9810	9810	9810	9810	0
14	20230530	205600	164673050	9810	9810	9810	9810	0
15	20230530	205500	164673050	9810	9810	9810	9810	0
16	20230530	205400	164673050	9810	9810	9810	9810	0
17	20230530	205300	164673050	9810	9810	9810	9810	0
18	20230530	205200	164673050	9810	9810	9810	9810	0
19	20230530	205100	164673050	9810	9810	9810	9810	0
20	20230530	205000	164673050	9810	9810	9810	9810	0
21	20230530	204900	164673050	9810	9810	9810	9810	0
22	20230530	204800	164673050	9810	9810	9810	9810	0
23	20230530	204700	164673050	9810	9810	9810	9810	0
24	20230530	204600	164673050	9810	9810	9810	9810	0
25	20230530	204500	164673050	9810	9810	9810	9810	0
26	20230530	204400	164673050	9810	9810	9810	9810	0
27	20230530	204300	164673050	9810	9810	9810	9810	0
28	20230530	204200	164673050	9810	9810	9810	9810	0
29	20230530	204100	164673050	9810	9810	9810	9810	0
30	20230530	204000	164673050	9810	9810	9810	9810	0
31	20230530	203900	164673050	9810	9810	9810	9810	0
32	20230530	203800	164673050	9810	9810	9810	9810	31
33	20230530	203700	164673050	9810	9810	9810	9810	0
34	20230530	203600	164673050	9810	9810	9810	9810	0
35	20230530	203500	164673050	9810	9810	9810	9810	0
36	20230530	203400	164673050	9810	9810	9810	9810	0
37	20230530	203300	164673050	9810	9810	9810	9810	0
38	20230530	203200	164673050	9810	9810	9810	9810	0
39	20230530	203100	164673050	9810	9810	9810	9810	0
40	20230530	203000	164673050	9810	9810	9810	9810	0
41	20230530	202900	164673050	9810	9810	9810	9810	0
42	20230530	202800	164673050	9810	9810	9810	9810	0
43	20230530	202700	164673050	9810	9810	9810	9810	0
44	20230530	202600	164673050	9810	9810	9810	9810	0
45	20230530	202500	164673050	9810	9810	9810	9810	0
46	20230530	202400	164673050	9810	9810	9810	9810	0
47	20230530	202300	164673050	9810	9810	9810	9810	0
48	20230530	202200	164673050	9810	9810	9810	9810	0
49	20230530	202100	164673050	9810	9810	9810	9810	0
50	20230530	202000	164673050	9810	9810	9810	9810	0
51	20230530	201900	164673050	9810	9810	9810	9810	0
52	20230530	201800	164673050	9810	9810	9810	9810	0
53	20230530	201700	164673050	9810	9810	9810	9810	0
54	20230530	201600	164673050	9810	9810	9810	9810	0
55	20230530	201500	164673050	9810	9810	9810	9810	0
56	20230530	201400	164673050	9810	9810	9810	9810	0
57	20230530	201300	164673050	9810	9810	9810	9810	0
58	20230530	201200	164673050	9810	9810	9810	9810	0
59	20230530	201100	164673050	9810	9810	9810	9810	0
60	20230530	201000	164673050	9810	9810	9810	9810	0
61	20230530	200900	164673050	9810	9810	9810	9810	0
62	20230530	200800	164673050	9810	9810	9810	9810	31
63	20230530	200700	164673050	9810	9810	9810	9810	0
64	20230530	200600	164673050	9810	9810	9810	9810	0
65	20230530	200500	164673050	9810	9810	9810	9810	0
66	20230530	200400	164673050	9810	9810	9810	9810	0
67	20230530	200300	164673050	9810	9810	9810	9810	0
68	20230530	200200	164673050	9810	9810	9810	9810	0
69	20230530	200100	164673050	9810	9810	9810	9810	0
70	20230530	200000	164673050	9810	9810	9810	9810	0
71	20230530	195900	164673050	9810	9810	9810	9810	0
72	20230530	195800	164673050	9810	9810	9810	9810	0
73	20230530	195700	164673050	9810	9810	9810	9810	0
74	20230530	195600	164673050	9810	9810	9810	9810	0
75	20230530	195500	164673050	9810	9810	9810	9810	0
76	20230530	195400	164673050	9810	9810	9810	9810	0
77	20230530	195300	164673050	9810	9810	9810	9810	0
78	20230530	195200	164673050	9810	9810	9810	9810	0
79	20230530	195100	164673050	9810	9810	9810	9810	0
80	20230530	195000	164673050	9810	9810	9810	9810	0
81	20230530	194900	164673050	9810	9810	9810	9810	0
82	20230530	194800	164673050	9810	9810	9810	9810	0
83	20230530	194700	164673050	9810	9810	9810	9810	0
84	20230530	194600	164673050	9810	9810	9810	9810	0
85	20230530	194500	164673050	9810	9810	9810	9810	0
86	20230530	194400	164673050	9810	9810	9810	9810	0
87	20230530	194300	164673050	9810	9810	9810	9810	0
88	20230530	194200	164673050	9810	9810	9810	9810	0
89	20230530	194100	164673050	9810	9810	9810	9810	0
90	20230530	194000	164673050	9810	9810	9810	9810	0
91	20230530	193900	164673050	9810	9810	9810	9810	0
92	20230530	193800	164673050	9810	9810	9810	9810	31
93	20230530	193700	164673050	9810	9810	9810	9810	0
94	20230530	193600	164673050	9810	9810	9810	9810	0
95	20230530	193500	164673050	9810	9810	9810	9810	0
96	20230530	193400	164673050	9810	9810	9810	9810	0
97	20230530	193300	164673050	9810	9810	9810	9810	0
98	20230530	193200	164673050	9810	9810	9810	9810	0
99	20230530	193100	164673050	9810	9810	9810	9810	0
100	20230530	193000	164673050	9810	9810	9810	9810	0
101	20230530	192900	164673050	9810	9810	9810	9810	0
102	20230530	192800	164673050	9810	9810	9810	9810	0
103	20230530	192700	164673050	9810	9810	9810	9810	0
104	20230530	192600	164673050	9810	9810	9810	9810	0
105	20230530	192500	164673050	9810	9810	9810	9810	0
106	20230530	192400	164673050	9810	9810	9810	9810	0
107	20230530	192300	164673050	9810	9810	9810	9810	0
108	20230530	192200	164673050	9810	9810	9810	9810	0
109	20230530	192100	164673050	9810	9810	9810	9810	0
110	20230530	192000	164673050	9810	9810	9810	9810	0
111	20230530	191900	164673050	9810	9810	9810	9810	0
112	20230530	191800	164673050	9810	9810	9810	9810	0
113	20230530	191700	164673050	9810	9810	9810	9810	0
114	20230530	191600	164673050	9810	9810	9810	9810	0
115	20230530	191500	164673050	9810	9810	9810	9810	0
116	20230530	191400	164673050	9810	9810	9810	9810	0
117	20230530	191300	164673050	9810	9810	9810	9810	0
118	20230530	191200	164673050	9810	9810	9810	9810	0
119	20230530	191100	164673050	9810	9810	9810	9810	0
120	20230530	191000	164673050	9810	9810	9810	9810	0
121	20230530	190900	164673050	9810	9810	9810	9810	0
122	20230530	190800	164673050	9810	9810	9810	9810	31
123	20230530	190700	164673050	9810	9810	9810	9810	0
124	20230530	190600	164673050	9810	9810	9810	9810	0
125	20230530	190500	164673050	9810	9810	9810	9810	0
126	20230530	190400	164673050	9810	9810	9810	9810	0
127	20230530	190300	164673050	9810	9810	9810	9810	0
128	20230530	190200	164673050	9810	9810	9810	9810	0
129	20230530	190100	164673050	9810	9810	9810	9810	0
130	20230530	190000	164673050	9810	9810	9810	9810	0
131	20230530	185900	164673050	9810	9810	9810	9810	0
132	20230530	185800	164673050	9810	9810	9810	9810	0
133	20230530	185700	164673050	9810	9810	9810	9810	0
134	20230530	185600	164673050	9810	9810	9810	9810	0
135	20230530	185500	164673050	9810	9810	9810	9810	0
136	20230530	185400	164673050	9810	9810	9810	9810	0
137	20230530	185300	164673050	9810	9810	9810	9810	0
138	20230530	185200	164673050	9810	9810	9810	9810	0
139	20230530	185100	164673050	9810	9810	9810	9810	0
140	20230530	185000	164673050	9810	9810	9810	9810	0
141	20230530	184900	164673050	9810	9810	9810	9810	0
142	20230530	184800	164673050	9810	9810	9810	9810	0
143	20230530	184700	164673050	9810	9810	9810	9810	0
144	20230530	184600	164673050	9810	9810	9810	9810	0
145	20230530	184500	164673050	9810	9810	9810	9810	0
146	20230530	184400	164673050	9810	9810	9810	9810	0
147	20230530	184300	164673050	9810	9810	9810	9810	0
148	20230530	184200	164673050	9810	9810	9810	9810	0
149	20230530	184100	164673050	9810	9810	9810	9810	0
150	20230530	184000	164673050	9810	9810	9810	9810	0
151	20230530	183900	164673050	9810	9810	9810	9810	0
152	20230530	183800	164673050	9810	9810	9810	9810	31
153	20230530	183700	164673050	9810	9810	9810	9810	0
154	20230530	183600	164673050	9810	9810	9810	9810	0
155	20230530	183500	164673050	9810	9810	9810	9810	0
156	20230530	183400	164673050	9810	9810	9810	9810	0
157	20230530	183300	164673050	9810	9810	9810	9810	0
158	20230530	183200	164673050	9810	9810	9810	9810	0
159	20230530	183100	164673050	9810	9810	9810	9810	0
160	20230530	183000	164673050	9810	9810	9810	9810	0
161	20230530	182900	164673050	9810	9810	9810	9810	0
162	20230530	182800	164673050	9810	9810	9810	9810	0
163	20230530	182700	164673050	9810	9810	9810	9810	0
164	20230530	182600	164673050	9810	9810	9810	9810	0
165	20230530	182500	164673050	9810	9810	9810	9810	0
166	20230530	182400	164673050	9810	9810	9810	9810	0
167	20230530	182300	164673050	9810	9810	9810	9810	0
168	20230530	182200	164673050	9810	9810	9810	9810	0
169	20230530	182100	164673050	9810	9810	9810	9810	0
170	20230530	182000	164673050	9810	9810	9810	9810	0
171	20230530	181900	164673050	9810	9810	9810	9810	0
172	20230530	181800	164673050	9810	9810	9810	9810	0
173	20230530	181700	164673050	9810	9810	9810	9810	0
174	20230530	181600	164673050	9810	9810	9810	9810	0
175	20230530	181500	164673050	9810	9810	9810	9810	0
176	20230530	181400	164673050	9810	9810	9810	9810	0
177	20230530	181300	164673050	9810	9810	9810	9810	0
178	20230530	181200	164673050	9810	9810	9810	9810	0
179	20230530	181100	164673050	9810	9810	9810	9810	0
180	20230530	181000	164673050	9810	9810	9810	9810	0
181	20230530	180900	164673050	9810	9810	9810	9810	0
182	20230530	180800	164673050	9810	9810	9810	9810	31
183	20230530	180700	164673050	9810	9810	9810	9810	0
184	20230530	180600	164673050	9810	9810	9810	9810	0
185	20230530	180500	164673050	9810	9810	9810	9810	0
186	20230530	180400	164673050	9810	9810	9810	9810	0
187	20230530	180300	164673050	9810	9810	9810	9810	0
188	20230530	180200	164673050	9810	9810	9810	9810	0
189	20230530	180100	164673050	9810	9810	9810	9810	0
190	20230530	180000	164673050	9810	9810	9810	9810	0
191	20230530	175900	164673050	9810	9810	9810	9810	0
192	20230530	175800	164673050	9810	9810	9810	9810	0
193	20230530	175700	164673050	9810	9810	9810	9810	0
194	20230530	175600	164673050	9810	9810	9810	9810	0
195	20230530	175500	164673050	9810	9810	9810	9810	0
196	20230530	175400	164673050	9810	9810	9810	9810	0
197	20230530	175300	164673050	9810	9810	9810	9810	0
198	20230530	175200	164673050	9810	9810	9810	9810	0
199	20230530	175100	164673050	9810	9810	9810	9810	0
200	20230530	175000	164673050	9810	9810	9810	9810	0
201	20230530	174900	164673050	9810	9810	9810	9810	0
202	20230530	174800	164673050	9810	9810	9810	9810	0
203	20230530	174700	164673050	9810	9810	9810	9810	0
204	20230530	174600	164673050	9810	9810	9810	9810	0
205	20230530	174500	164673050	9810	9810	9810	9810	0
206	20230530	174400	164673050	9810	9810	9810	9810	0
207	20230530	174300	164673050	9810	9810	9810	9810	0
208	20230530	174200	164673050	9810	9810	9810	9810	0
209	20230530	174100	164673050	9810	9810	9810	9810	0
210	20230530	174000	164673050	9810	9810	9810	9810	0
211	20230530	173900	164673050	9810	9810	9810	9810	0
212	20230530	173800	164673050	9810	9810	9810	9810	31
213	20230530	173700	164673050	9810	9810	9810	9810	0
214	20230530	173600	164673050	9810	9810	9810	9810	0
215	20230530	173500	164673050	9810	9810	9810	9810	0
216	20230530	173400	164673050	9810	9810	9810	9810	0
217	20230530	173300	164673050	9810	9810	9810	9810	0
218	20230530	173200	164673050	9810	9810	9810	9810	0
219	20230530	173100	164673050	9810	9810	9810	9810	0
220	20230530	173000	164673050	9810	9810	9810	9810	0
221	20230530	172900	164673050	9810	9810	9810	9810	0
222	20230530	172800	164673050	9810	9810	9810	9810	0
223	20230530	172700	164673050	9810	9810	9810	9810	0
224	20230530	172600	164673050	9810	9810	9810	9810	0
225	20230530	172500	164673050	9810	9810	9810	9810	0
226	20230530	172400	164673050	9810	9810	9810	9810	0
227	20230530	172300	164673050	9810	9810	9810	9810	0
228	20230530	172200	164673050	9810	9810	9810	9810	0
229	20230530	172100	164673050	9810	9810	9810	9810	0
230	20230530	172000	164673050	9810	9810	9810	9810	0
231	20230530	171900	164673050	9810	9810	9810	9810	0
232	20230530	171800	164673050	9810	9810	9810	9810	0
233	20230530	171700	164673050	9810	9810	9810	9810	0
234	20230530	171600	164673050	9810	9810	9810	9810	0
235	20230530	171500	164673050	9810	9810	9810	9810	0
236	20230530	171400	164673050	9810	9810	9810	9810	0
237	20230530	171300	164673050	9810	9810	9810	9810	0
238	20230530	171200	164673050	9810	9810	9810	9810	0
239	20230530	171100	164673050	9810	9810	9810	9810	0
240	20230530	171000	164673050	9810	9810	9810	9810	0
241	20230530	170900	164673050	9810	9810	9810	9810	0
242	20230530	170800	164673050	9810	9810	9810	9810	31
243	20230530	170700	164673050	9810	9810	9810	9810	0
244	20230530	170600	164673050	9810	9810	9810	9810	0
245	20230530	170500	164673050	9810	9810	9810	9810	0
246	20230530	170400	164673050	9810	9810	9810	9810	0
247	20230530	170300	164673050	9810	9810	9810	9810	0
248	20230530	170200	164673050	9810	9810	9810	9810	0
249	20230530	170100	164673050	9810	9810	9810	9810	0
250	20230530	170000	164673050	9810	9810	9810	9810	0
251	20230530	165900	164673050	9810	9810	9810	9810	0
252	20230530	165800	164673050	9810	9810	9810	9810	0
253	20230530	165700	164673050	9810	9810	9810	9810	0
254	20230530	165600	164673050	9810	9810	9810	9810	0
255	20230530	165500	164673050	9810	9810	9810	9810	0
256	20230530	165400	164673050	9810	9810	9810	9810	0
257	20230530	165300	164673050	9810	9810	9810	9810	0
258	20230530	165200	164673050	9810	9810	9810	9810	0
259	20230530	165100	164673050	9810	9810	9810	9810	0
260	20230530	165000	164673050	9810	9810	9810	9810	0
261	20230530	164900	164673050	9810	9810	9810	9810	0
262	20230530	164800	164673050	9810	9810	9810	9810	0
263	20230530	164700	164673050	9810	9810	9810	9810	0
264	20230530	164600	164673050	9810	9810	9810	9810	0
265	20230530	164500	164673050	9810	9810	9810	9810	0
266	20230530	164400	164673050	9810	9810	9810	9810	0
267	20230530	164300	164673050	9810	9810	9810	9810	0
268	20230530	164200	164673050	9810	9810	9810	9810	0
269	20230530	164100	164673050	9810	9810	9810	9810	0
270	20230530	164000	164673050	9810	9810	9810	9810	0
271	20230530	163900	164673050	9810	9810	9810	9810	0
272	20230530	163800	164673050	9810	9810	9810	9810	31
273	20230530	163700	164673050	9810	9810	9810	9810	0
274	20230530	163600	164673050	9810	9810	9810	9810	0
275	20230530	163500	164673050	9810	9810	9810	9810	0
276	20230530	163400	164673050	9810	9810	9810	9810	0
277	20230530	163300	164673050	9810	9810	9810	9810	0
278	20230530	163200	164673050	9810	9810	9810	9810	0
279	20230530	163100	164673050	9810	9810	9810	9810	0
280	20230530	163000	164673050	9810	9810	9810	9810	0
281	20230530	162900	164673050	9810	9810	9810	9810	0
282	20230530	162800	164673050	9810	9810	9810	9810	0
283	20230530	162700	164673050	9810	9810	9810	9810	0
284	20230530	162600	164673050	9810	9810	9810	9810	0
285	20230530	162500	164673050	9810	9810	9810	9810	0
286	20230530	162400	164673050	9810	9810	9810	9810	0
287	20230530	162300	164673050	9810	9810	9810	9810	0
288	20230530	162200	164673050	9810	9810	9810	9810	0
289	20230530	162100	164673050	9810	9810	9810	9810	0
290	20230530	162000	164673050	9810	9810	9810	9810	0
291	20230530	161900	164673050	9810	9810	9810	9810	0
292	20230530	161800	164673050	9810	9810	9810	9810	0
293	20230530	161700	164673050	9810	9810	9810	9810	0
294	20230530	161600	164673050	9810	9810	9810	9810	0
295	20230530	161500	164673050	9810	9810	9810	9810	0
296	20230530	161400	164673050	9810	9810	9810	9810	0
297	20230530	161300	164673050	9810	9810	9810	9810	0
298	20230530	161200	164673050	9810	9810	9810	9810	0
299	20230530	161100	164673050	9810	9810	9810	9810	0
300	20230530	161000	164673050	9810	9810	9810	9810	0
301	20230530	160900	164673050	9810	9810	9810	9810	0
302	20230530	160800	164673050	9810	9810	9810	9810	31
303	20230530	160700	164673050	9810	9810	9810	9810	0
304	20230530	160600	164673050	9810	9810	9810	9810	0
305	20230530	160500	164673050	9810	9810	9810	9810	0
306	20230530	160400	164673050	9810	9810	9810	9810	0
307	20230530	160300	164673050	9810	9810	9810	9810	0
308	20230530	160200	164673050	9810	9810	9810	9810	0
309	20230530	160100	164673050	9810	9810	9810	9810	0
310	20230530	160000	164673050	9810	9810	9810	9810	0
311	20230530	155900	164673050	9810	9810	9810	9810	0
312	20230530	155800	164673050	9810	9810	9810	9810	0
313	20230530	155700	164673050	9810	9810	9810	9810	0
314	20230530	155600	164673050	9810	9810	9810	9810	0
315	20230530	155500	164673050	9810	9810	9810	9810	0
316	20230530	155400	164673050	9810	9810	9810	9810	0
317	20230530	155300	164673050	9810	9810	9810	9810	0
318	20230530	155200	164673050	9810	9810	9810	9810	0
319	20230530	155100	164673050	9810	9810	9810	9810	0
320	20230530	155000	164673050	9810	9810	9810	9810	0
321	20230530	154900	164673050	9810	9810	9810	9810	0
322	20230530	154800	164673050	9810	9810	9810	9810	0
323	20230530	154700	164673050	9810	9810	9810	9810	0
324	20230530	154600	164673050	9810	9810	9810	9810	0
325	20230530	154500	164673050	9810	9810	9810	9810	0
326	20230530	154400	164673050	9810	9810	9810	9810	0
327	20230530	154300	164673050	9810	9810	9810	9810	0
328	20230530	154200	164673050	9810	9810	9810	9810	0
329	20230530	154100	164673050	9810	9810	9810	9810	0
330	20230530	154000	164673050	9810	9810	9810	9810	0
331	20230530	153900	164673050	9810	9810	9810	9810	0
332	20230530	153800	164673050	9810	9810	9810	9810	31
333	20230530	153700	164673050	9810	9810	9810	9810	0
334	20230530	153600	164673050	9810	9810	9810	9810	0
335	20230530	153500	164673050	9810	9810	9810	9810	0
336	20230530	153400	164673050	9810	9810	9810	9810	0
337	20230530	153300	164673050	9810	9810	9810	9810	0
338	20230530	153200	164673050	9810	9810	9810	9810	0
339	20230530	153100	164673050	9810	9810	9810	9810	0
340	20230530	153000	164673050	9810	9810	9810	9810	31
341	20230530	152900	164368940	9800	9800	9800	9800	0
342	20230530	152800	164368940	9800	9800	9800	9800	0
343	20230530	152700	164368940	9800	9800	9800	9800	0
344	20230530	152600	164368940	9800	9800	9800	9800	0
345	20230530	152500	164368940	9800	9800	9800	9800	0
346	20230530	152400	164368940	9800	9800	9800	9800	0
347	20230530	152300	164368940	9800	9800	9800	9800	0
348	20230530	152200	164368940	9800	9800	9800	9800	0
349	20230530	152100	164368940	9800	9800	9800	9800	0
350	20230530	152000	164368940	9800	9800	9800	9800	0
351	20230530	151900	164368940	9800	9800	9800	9800	0
352	20230530	151800	164368940	9800	9800	9800	9800	0
353	20230530	151700	164368940	9800	9810	9810	9800	304
354	20230530	151600	161389730	9800	9800	9800	9800	0
355	20230530	151500	161389730	9800	9800	9800	9800	0
356	20230530	151400	161389730	9800	9800	9800	9800	0
357	20230530	151300	161389730	9800	9800	9800	9800	0
358	20230530	151200	161389730	9800	9800	9800	9800	0
359	20230530	151100	161389730	9800	9800	9800	9800	3
360	20230530	151000	161360330	9800	9800	9800	9800	0
361	20230530	150900	161360330	9800	9800	9800	9800	3
362	20230530	150800	161330930	9820	9820	9820	9820	0
363	20230530	150700	161330930	9820	9820	9820	9820	0
364	20230530	150600	161330930	9820	9820	9820	9820	0
365	20230530	150500	161330930	9820	9820	9820	9820	0
366	20230530	150400	161330930	9820	9820	9820	9820	0
367	20230530	150300	161330930	9820	9820	9820	9820	0
368	20230530	150200	161330930	9820	9820	9820	9820	0
369	20230530	150100	161330930	9820	9820	9820	9820	0
370	20230530	150000	161330930	9820	9820	9820	9820	2
371	20230530	145900	161311290	9820	9820	9820	9820	1
372	20230530	145800	161301470	9820	9820	9820	9820	0
373	20230530	145700	161301470	9820	9820	9820	9820	9
374	20230530	145600	161213090	9820	9820	9820	9820	0
375	20230530	145500	161213090	9820	9820	9820	9820	0
376	20230530	145400	161213090	9820	9800	9820	9800	4
377	20230530	145300	161173870	9800	9800	9800	9800	200
378	20230530	145200	159213870	9810	9810	9810	9810	0
379	20230530	145100	159213870	9810	9810	9810	9810	4
380	20230530	145000	159174630	9800	9800	9800	9800	0
381	20230530	144900	159174630	9800	9800	9800	9800	0
382	20230530	144800	159174630	9800	9800	9800	9800	13
383	20230530	144700	159047230	9800	9810	9810	9800	12
384	20230530	144600	158929540	9820	9820	9820	9820	0
385	20230530	144500	158929540	9820	9820	9820	9820	0
386	20230530	144400	158929540	9820	9820	9820	9820	0
387	20230530	144300	158929540	9820	9820	9820	9820	0
388	20230530	144200	158929540	9820	9820	9820	9820	0
389	20230530	144100	158929540	9820	9820	9820	9820	0
390	20230530	144000	158929540	9820	9820	9820	9820	1
391	20230530	143900	158919720	9810	9810	9810	9810	0
392	20230530	143800	158919720	9810	9810	9810	9810	3
393	20230530	143700	158890290	9820	9820	9820	9820	0
394	20230530	143600	158890290	9820	9820	9820	9820	0
395	20230530	143500	158890290	9820	9820	9820	9820	0
396	20230530	143400	158890290	9820	9820	9820	9820	0
397	20230530	143300	158890290	9820	9820	9820	9820	0
398	20230530	143200	158890290	9820	9820	9820	9820	3
399	20230530	143100	158860830	9810	9810	9810	9810	0
400	20230530	143000	158860830	9810	9810	9810	9810	0
401	20230530	142900	158860830	9810	9810	9810	9810	0
402	20230530	142800	158860830	9810	9820	9820	9810	25
403	20230530	142700	158615430	9800	9800	9800	9800	0
404	20230530	142600	158615430	9800	9800	9800	9800	0
405	20230530	142500	158615430	9800	9800	9800	9800	0
406	20230530	142400	158615430	9800	9800	9800	9800	0
407	20230530	142300	158615430	9800	9800	9800	9800	0
408	20230530	142200	158615430	9800	9800	9800	9800	0
409	20230530	142100	158615430	9800	9800	9800	9800	0
410	20230530	142000	158615430	9800	9800	9800	9800	0
411	20230530	141900	158615430	9800	9800	9800	9800	0
412	20230530	141800	158615430	9800	9800	9800	9800	0
413	20230530	141700	158615430	9800	9800	9800	9800	4
414	20230530	141600	158576230	9800	9800	9800	9800	0
415	20230530	141500	158576230	9800	9800	9800	9800	6
416	20230530	141400	158517430	9800	9800	9800	9800	0
417	20230530	141300	158517430	9800	9800	9800	9800	0
418	20230530	141200	158517430	9800	9800	9800	9800	0
419	20230530	141100	158517430	9800	9800	9800	9800	0
420	20230530	141000	158517430	9800	9800	9800	9800	0
421	20230530	140900	158517430	9800	9800	9800	9800	0
422	20230530	140800	158517430	9800	9800	9800	9800	3
423	20230530	140700	158488030	9800	9800	9800	9800	4
424	20230530	140600	158448830	9800	9800	9800	9800	0
425	20230530	140500	158448830	9800	9800	9800	9800	0
426	20230530	140400	158448830	9800	9800	9800	9800	0
427	20230530	140300	158448830	9800	9800	9800	9800	0
428	20230530	140200	158448830	9800	9800	9800	9800	2000
429	20230530	140100	138848830	9800	9810	9810	9800	1379
430	20230530	140000	125334130	9800	9800	9800	9800	0
431	20230530	135900	125334130	9800	9800	9800	9800	0
432	20230530	135800	125334130	9800	9800	9800	9800	48
433	20230530	135700	124863730	9810	9810	9810	9810	0
434	20230530	135600	124863730	9810	9810	9810	9810	0
435	20230530	135500	124863730	9810	9810	9810	9810	0
436	20230530	135400	124863730	9810	9810	9810	9810	0
437	20230530	135300	124863730	9810	9810	9810	9810	0
438	20230530	135200	124863730	9810	9810	9810	9810	0
439	20230530	135100	124863730	9810	9810	9810	9810	31
440	20230530	135000	124559620	9810	9810	9810	9810	9
441	20230530	134900	124471330	9810	9810	9810	9810	0
442	20230530	134800	124471330	9810	9800	9810	9800	6
443	20230530	134700	124412510	9800	9800	9800	9800	0
444	20230530	134600	124412510	9800	9800	9800	9800	0
445	20230530	134500	124412510	9800	9800	9800	9800	0
446	20230530	134400	124412510	9800	9800	9800	9800	0
447	20230530	134300	124412510	9800	9800	9800	9800	0
448	20230530	134200	124412510	9800	9800	9800	9800	0
449	20230530	134100	124412510	9800	9800	9800	9800	0
450	20230530	134000	124412510	9800	9800	9800	9800	0
451	20230530	133900	124412510	9800	9800	9800	9800	93
452	20230530	133800	123501110	9810	9810	9810	9810	0
453	20230530	133700	123501110	9810	9810	9810	9810	0
454	20230530	133600	123501110	9810	9820	9820	9810	4528
455	20230530	133500	79060330	9820	9820	9820	9820	0
456	20230530	133400	79060330	9820	9820	9820	9820	0
457	20230530	133300	79060330	9820	9820	9820	9820	0
458	20230530	133200	79060330	9820	9820	9820	9820	0
459	20230530	133100	79060330	9820	9820	9820	9820	0
460	20230530	133000	79060330	9820	9820	9820	9820	0
461	20230530	132900	79060330	9820	9820	9820	9820	3
462	20230530	132800	79030870	9830	9820	9830	9820	2
463	20230530	132700	79011220	9820	9820	9820	9820	0
464	20230530	132600	79011220	9820	9820	9820	9820	0
465	20230530	132500	79011220	9820	9820	9820	9820	4
466	20230530	132400	78971940	9820	9820	9820	9820	3
467	20230530	132300	78942480	9820	9820	9820	9820	0
468	20230530	132200	78942480	9820	9820	9820	9820	4
469	20230530	132100	78903200	9820	9820	9820	9820	0
470	20230530	132000	78903200	9820	9820	9820	9820	0
471	20230530	131900	78903200	9820	9820	9820	9820	3
472	20230530	131800	78873740	9820	9820	9820	9820	0
473	20230530	131700	78873740	9820	9820	9820	9820	32
474	20230530	131600	78559500	9830	9830	9830	9830	0
475	20230530	131500	78559500	9830	9830	9830	9830	0
476	20230530	131400	78559500	9830	9830	9830	9830	0
477	20230530	131300	78559500	9830	9830	9830	9830	0
478	20230530	131200	78559500	9830	9830	9830	9830	0
479	20230530	131100	78559500	9830	9830	9830	9830	0
480	20230530	131000	78559500	9830	9830	9830	9830	0
481	20230530	130900	78559500	9830	9830	9830	9830	0
482	20230530	130800	78559500	9830	9830	9830	9830	0
483	20230530	130700	78559500	9830	9830	9830	9830	0
484	20230530	130600	78559500	9830	9830	9830	9830	0
485	20230530	130500	78559500	9830	9830	9830	9830	4
486	20230530	130400	78520180	9830	9830	9830	9830	0
487	20230530	130300	78520180	9830	9830	9830	9830	0
488	20230530	130200	78520180	9830	9830	9830	9830	4
489	20230530	130100	78480860	9830	9830	9830	9830	3
490	20230530	130000	78451370	9830	9830	9830	9830	0
491	20230530	125900	78451370	9830	9830	9830	9830	4
492	20230530	125800	78412050	9830	9830	9830	9830	0
493	20230530	125700	78412050	9830	9830	9830	9830	0
494	20230530	125600	78412050	9830	9830	9830	9830	8
495	20230530	125500	78333410	9820	9820	9820	9820	0
496	20230530	125400	78333410	9820	9820	9820	9820	0
497	20230530	125300	78333410	9820	9820	9820	9820	37
498	20230530	125200	77970070	9830	9830	9830	9830	0
499	20230530	125100	77970070	9830	9820	9830	9820	32
500	20230530	125000	77655660	9820	9820	9820	9820	3
501	20230530	124900	77626200	9830	9830	9830	9830	0
502	20230530	124800	77626200	9830	9830	9830	9830	0
503	20230530	124700	77626200	9830	9830	9830	9830	12
504	20230530	124600	77508240	9820	9820	9820	9820	3
505	20230530	124500	77478780	9820	9820	9820	9820	0
506	20230530	124400	77478780	9820	9820	9820	9820	0
507	20230530	124300	77478780	9820	9820	9820	9820	14
508	20230530	124200	77341300	9820	9820	9820	9820	0
509	20230530	124100	77341300	9820	9820	9820	9820	3
510	20230530	124000	77311840	9830	9830	9830	9830	1
511	20230530	123900	77302010	9830	9830	9830	9830	0
512	20230530	123800	77302010	9830	9820	9830	9820	5
513	20230530	123700	77252890	9820	9820	9820	9820	0
514	20230530	123600	77252890	9820	9820	9820	9820	0
515	20230530	123500	77252890	9820	9820	9820	9820	0
516	20230530	123400	77252890	9820	9820	9820	9820	0
517	20230530	123300	77252890	9820	9820	9820	9820	0
518	20230530	123200	77252890	9820	9820	9820	9820	0
519	20230530	123100	77252890	9820	9820	9820	9820	0
520	20230530	123000	77252890	9820	9820	9820	9820	0
521	20230530	122900	77252890	9820	9820	9820	9820	3
522	20230530	122800	77223430	9820	9820	9820	9820	3
523	20230530	122700	77193970	9820	9820	9820	9820	0
524	20230530	122600	77193970	9820	9820	9820	9820	0
525	20230530	122500	77193970	9820	9820	9820	9820	3
526	20230530	122400	77164510	9820	9820	9820	9820	6
527	20230530	122300	77105590	9830	9830	9830	9830	1
528	20230530	122200	77095760	9830	9830	9830	9830	0
529	20230530	122100	77095760	9830	9830	9830	9830	0
530	20230530	122000	77095760	9830	9830	9830	9830	0
531	20230530	121900	77095760	9830	9830	9830	9830	12
532	20230530	121800	76977800	9830	9830	9830	9830	0
533	20230530	121700	76977800	9830	9830	9830	9830	4
534	20230530	121600	76938480	9830	9830	9830	9830	0
535	20230530	121500	76938480	9830	9830	9830	9830	0
536	20230530	121400	76938480	9830	9830	9830	9830	0
537	20230530	121300	76938480	9830	9830	9830	9830	0
538	20230530	121200	76938480	9830	9830	9830	9830	0
539	20230530	121100	76938480	9830	9830	9830	9830	0
540	20230530	121000	76938480	9830	9830	9830	9830	12
541	20230530	120900	76820520	9820	9820	9820	9820	0
542	20230530	120800	76820520	9820	9820	9820	9820	0
543	20230530	120700	76820520	9820	9820	9820	9820	3
544	20230530	120600	76791060	9820	9820	9820	9820	0
545	20230530	120500	76791060	9820	9820	9820	9820	121
546	20230530	120400	75602840	9820	9820	9820	9820	0
547	20230530	120300	75602840	9820	9820	9820	9820	0
548	20230530	120200	75602840	9820	9820	9820	9820	0
549	20230530	120100	75602840	9820	9820	9820	9820	3
550	20230530	120000	75573380	9820	9820	9820	9820	3
551	20230530	115900	75543920	9820	9820	9820	9820	0
552	20230530	115800	75543920	9820	9820	9820	9820	0
553	20230530	115700	75543920	9820	9820	9820	9820	99
554	20230530	115600	74571740	9820	9820	9820	9820	0
555	20230530	115500	74571740	9820	9820	9820	9820	0
556	20230530	115400	74571740	9820	9820	9820	9820	0
557	20230530	115300	74571740	9820	9820	9820	9820	0
558	20230530	115200	74571740	9820	9820	9820	9820	2
559	20230530	115100	74552100	9820	9820	9820	9820	0
560	20230530	115000	74552100	9820	9820	9820	9820	0
561	20230530	114900	74552100	9820	9820	9820	9820	3
562	20230530	114800	74522640	9830	9830	9830	9830	0
563	20230530	114700	74522640	9830	9830	9830	9830	0
564	20230530	114600	74522640	9830	9830	9830	9830	0
565	20230530	114500	74522640	9830	9830	9830	9830	0
566	20230530	114400	74522640	9830	9830	9830	9830	1
567	20230530	114300	74512810	9850	9850	9850	9850	0
568	20230530	114200	74512810	9850	9850	9850	9850	0
569	20230530	114100	74512810	9850	9850	9850	9850	0
570	20230530	114000	74512810	9850	9850	9850	9850	0
571	20230530	113900	74512810	9850	9850	9850	9850	0
572	20230530	113800	74512810	9850	9850	9850	9850	0
573	20230530	113700	74512810	9850	9850	9850	9850	0
574	20230530	113600	74512810	9850	9850	9850	9850	0
575	20230530	113500	74512810	9850	9850	9850	9850	1
576	20230530	113400	74502960	9810	9810	9810	9810	0
577	20230530	113300	74502960	9810	9810	9810	9810	0
578	20230530	113200	74502960	9810	9810	9810	9810	0
579	20230530	113100	74502960	9810	9810	9810	9810	0
580	20230530	113000	74502960	9810	9820	9820	9810	900
581	20230530	112900	65673010	9820	9820	9820	9820	3
582	20230530	112800	65643550	9820	9820	9820	9820	5
583	20230530	112700	65594450	9820	9820	9820	9820	0
584	20230530	112600	65594450	9820	9820	9820	9820	0
585	20230530	112500	65594450	9820	9820	9820	9820	0
586	20230530	112400	65594450	9820	9820	9820	9820	370
587	20230530	112300	61961050	9820	9820	9820	9820	0
588	20230530	112200	61961050	9820	9820	9820	9820	0
589	20230530	112100	61961050	9820	9820	9820	9820	0
590	20230530	112000	61961050	9820	9820	9820	9820	0
591	20230530	111900	61961050	9820	9820	9820	9820	147
592	20230530	111800	60517510	9820	9820	9820	9820	0
593	20230530	111700	60517510	9820	9820	9820	9820	3
594	20230530	111600	60488050	9820	9820	9820	9820	0
595	20230530	111500	60488050	9820	9820	9820	9820	513
596	20230530	111400	55450390	9830	9830	9830	9830	0
597	20230530	111300	55450390	9830	9830	9830	9830	98
598	20230530	111200	54487050	9830	9830	9830	9830	1
599	20230530	111100	54477220	9830	9830	9830	9830	113
600	20230530	111000	53366430	9830	9830	9830	9830	3
601	20230530	110900	53336940	9830	9830	9830	9830	13
602	20230530	110800	53209150	9830	9830	9830	9830	0
603	20230530	110700	53209150	9830	9830	9830	9830	0
604	20230530	110600	53209150	9830	9830	9830	9830	4
605	20230530	110500	53169830	9830	9830	9830	9830	3
606	20230530	110400	53140340	9830	9830	9830	9830	4
607	20230530	110300	53101020	9830	9830	9830	9830	4
608	20230530	110200	53061700	9830	9830	9830	9830	0
609	20230530	110100	53061700	9830	9830	9830	9830	0
610	20230530	110000	53061700	9830	9830	9830	9830	0
611	20230530	105900	53061700	9830	9830	9830	9830	8
612	20230530	105800	52983060	9820	9820	9820	9820	11
613	20230530	105700	52875040	9820	9820	9820	9820	0
614	20230530	105600	52875040	9820	9820	9820	9820	0
615	20230530	105500	52875040	9820	9820	9820	9820	0
616	20230530	105400	52875040	9820	9820	9820	9820	3
617	20230530	105300	52845580	9820	9820	9820	9820	4
618	20230530	105200	52806300	9820	9820	9820	9820	0
619	20230530	105100	52806300	9820	9820	9820	9820	3
620	20230530	105000	52776840	9820	9820	9820	9820	0
621	20230530	104900	52776840	9820	9820	9820	9820	3
622	20230530	104800	52747380	9820	9820	9820	9820	3
623	20230530	104700	52717920	9820	9820	9820	9820	0
624	20230530	104600	52717920	9820	9820	9820	9820	0
625	20230530	104500	52717920	9820	9820	9820	9820	3
626	20230530	104400	52688460	9820	9820	9820	9820	0
627	20230530	104300	52688460	9820	9820	9820	9820	0
628	20230530	104200	52688460	9820	9820	9820	9820	0
629	20230530	104100	52688460	9820	9820	9820	9820	3
630	20230530	104000	52659000	9820	9820	9820	9820	394
631	20230530	103900	48789920	9830	9830	9830	9830	0
632	20230530	103800	48789920	9830	9840	9840	9830	186
633	20230530	103700	46960990	9840	9840	9840	9840	0
634	20230530	103600	46960990	9840	9840	9840	9840	0
635	20230530	103500	46960990	9840	9840	9840	9840	0
636	20230530	103400	46960990	9840	9840	9840	9840	0
637	20230530	103300	46960990	9840	9840	9840	9840	0
638	20230530	103200	46960990	9840	9840	9840	9840	4
639	20230530	103100	46921630	9840	9840	9840	9840	3
640	20230530	103000	46892110	9840	9840	9840	9840	0
641	20230530	102900	46892110	9840	9840	9840	9840	17
642	20230530	102800	46724830	9840	9840	9840	9840	400
643	20230530	102700	42788830	9840	9840	9840	9840	17
644	20230530	102600	42621550	9840	9850	9850	9840	3
645	20230530	102500	42592020	9840	9840	9840	9840	3
646	20230530	102400	42562500	9830	9830	9830	9830	0
647	20230530	102300	42562500	9830	9830	9830	9830	0
648	20230530	102200	42562500	9830	9830	9830	9830	0
649	20230530	102100	42562500	9830	9830	9830	9830	0
650	20230530	102000	42562500	9830	9830	9830	9830	3
651	20230530	101900	42533010	9830	9830	9830	9830	0
652	20230530	101800	42533010	9830	9830	9830	9830	0
653	20230530	101700	42533010	9830	9830	9830	9830	0
654	20230530	101600	42533010	9830	9830	9830	9830	3
655	20230530	101500	42503520	9830	9830	9830	9830	0
656	20230530	101400	42503520	9830	9830	9830	9830	4
657	20230530	101300	42464200	9820	9820	9820	9820	0
658	20230530	101200	42464200	9820	9820	9820	9820	0
659	20230530	101100	42464200	9820	9820	9820	9820	0
660	20230530	101000	42464200	9820	9820	9820	9820	0
661	20230530	100900	42464200	9820	9820	9820	9820	0
662	20230530	100800	42464200	9820	9820	9820	9820	0
663	20230530	100700	42464200	9820	9820	9820	9820	0
664	20230530	100600	42464200	9820	9820	9820	9820	0
665	20230530	100500	42464200	9820	9820	9820	9820	0
666	20230530	100400	42464200	9820	9820	9820	9820	0
667	20230530	100300	42464200	9820	9820	9820	9820	0
668	20230530	100200	42464200	9820	9820	9820	9820	4
669	20230530	100100	42424920	9820	9820	9820	9820	0
670	20230530	100000	42424920	9820	9810	9820	9810	626
671	20230530	095900	36283760	9820	9850	9850	9820	1384
672	20230530	095800	22679280	9850	9850	9850	9850	3
673	20230530	095700	22649730	9850	9850	9850	9850	0
674	20230530	095600	22649730	9850	9850	9850	9850	0
675	20230530	095500	22649730	9850	9850	9850	9850	5
676	20230530	095400	22600480	9870	9840	9870	9840	18
677	20230530	095300	22423090	9840	9840	9840	9840	4
678	20230530	095200	22383730	9840	9850	9850	9840	448
679	20230530	095100	17974330	9870	9870	9870	9870	0
680	20230530	095000	17974330	9870	9870	9870	9870	0
681	20230530	094900	17974330	9870	9870	9870	9870	0
682	20230530	094800	17974330	9870	9850	9870	9850	84
683	20230530	094700	17146830	9850	9870	9870	9850	5
684	20230530	094600	17097540	9880	9880	9880	9880	0
685	20230530	094500	17097540	9880	9880	9880	9880	30
686	20230530	094400	16801140	9880	9860	9880	9860	62
687	20230530	094300	16189170	9860	9860	9860	9860	0
688	20230530	094200	16189170	9860	9860	9860	9860	0
689	20230530	094100	16189170	9860	9860	9860	9860	0
690	20230530	094000	16189170	9860	9860	9860	9860	2
691	20230530	093900	16169450	9850	9850	9850	9850	7
692	20230530	093800	16100500	9850	9850	9850	9850	0
693	20230530	093700	16100500	9850	9840	9850	9840	31
694	20230530	093600	15795270	9840	9840	9840	9840	4
695	20230530	093500	15755910	9850	9850	9850	9850	11
696	20230530	093400	15647560	9840	9840	9840	9840	0
697	20230530	093300	15647560	9840	9840	9840	9840	4
698	20230530	093200	15608200	9840	9840	9840	9840	0
699	20230530	093100	15608200	9840	9840	9840	9840	9
700	20230530	093000	15519640	9840	9840	9840	9840	0
701	20230530	092900	15519640	9840	9840	9840	9840	0
702	20230530	092800	15519640	9840	9840	9840	9840	23
703	20230530	092700	15293320	9850	9850	9850	9850	1
704	20230530	092600	15283470	9840	9840	9840	9840	108
705	20230530	092500	14220750	9840	9840	9840	9840	0
706	20230530	092400	14220750	9840	9850	9850	9840	98
707	20230530	092300	13255520	9860	9870	9870	9860	155
708	20230530	092200	11727050	9860	9860	9860	9860	741
709	20230530	092100	4420790	9860	9860	9860	9860	0
710	20230530	092000	4420790	9860	9860	9860	9860	46
711	20230530	091900	3967230	9860	9860	9860	9860	34
712	20230530	091800	3631990	9860	9870	9870	9860	19
713	20230530	091700	3444570	9870	9870	9870	9870	9
714	20230530	091600	3355740	9870	9870	9870	9870	0
715	20230530	091500	3355740	9870	9870	9870	9870	0
716	20230530	091400	3355740	9870	9870	9870	9870	9
717	20230530	091300	3266910	9860	9860	9860	9860	4
718	20230530	091200	3227470	9860	9870	9870	9860	43
719	20230530	091100	2803090	9870	9870	9870	9870	1
720	20230530	091000	2793220	9870	9870	9870	9870	0
721	20230530	090900	2793220	9870	9870	9870	9870	3
722	20230530	090800	2763610	9870	9870	9870	9870	15
723	20230530	090700	2615560	9870	9870	9870	9870	3
724	20230530	090600	2585950	9870	9870	9870	9870	11
725	20230530	090500	2477380	9870	9870	9870	9870	3
726	20230530	090400	2447770	9870	9870	9870	9870	0
727	20230530	090300	2447770	9870	9870	9880	9870	29
728	20230530	090200	2161530	9870	9870	9870	9870	4
729	20230530	090100	2122050	9870	9870	9870	9870	141
730	20230530	090000	730380	9870	9870	9870	9870	74