KissMeData/223250/min/candle-20230531.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230531	204600	244134380	12470	12470	12470	12470	1235
3	20230531	204500	244134380	12470	12470	12470	12470	0
4	20230531	204400	244134380	12470	12470	12470	12470	0
5	20230531	204300	244134380	12470	12470	12470	12470	0
6	20230531	204200	244134380	12470	12470	12470	12470	0
7	20230531	204100	244134380	12470	12470	12470	12470	0
8	20230531	204000	244134380	12470	12470	12470	12470	0
9	20230531	203900	244134380	12470	12470	12470	12470	0
10	20230531	203800	244134380	12470	12470	12470	12470	0
11	20230531	203700	244134380	12470	12470	12470	12470	0
12	20230531	203600	244134380	12470	12470	12470	12470	0
13	20230531	203500	244134380	12470	12470	12470	12470	0
14	20230531	203400	244134380	12470	12470	12470	12470	0
15	20230531	203300	244134380	12470	12470	12470	12470	0
16	20230531	203200	244134380	12470	12470	12470	12470	0
17	20230531	203100	244134380	12470	12470	12470	12470	0
18	20230531	203000	244134380	12470	12470	12470	12470	0
19	20230531	202900	244134380	12470	12470	12470	12470	0
20	20230531	202800	244134380	12470	12470	12470	12470	0
21	20230531	202700	244134380	12470	12470	12470	12470	0
22	20230531	202600	244134380	12470	12470	12470	12470	0
23	20230531	202500	244134380	12470	12470	12470	12470	0
24	20230531	202400	244134380	12470	12470	12470	12470	0
25	20230531	202300	244134380	12470	12470	12470	12470	0
26	20230531	202200	244134380	12470	12470	12470	12470	0
27	20230531	202100	244134380	12470	12470	12470	12470	0
28	20230531	202000	244134380	12470	12470	12470	12470	0
29	20230531	201900	244134380	12470	12470	12470	12470	0
30	20230531	201800	244134380	12470	12470	12470	12470	0
31	20230531	201700	244134380	12470	12470	12470	12470	0
32	20230531	201600	244134380	12470	12470	12470	12470	1235
33	20230531	201500	244134380	12470	12470	12470	12470	0
34	20230531	201400	244134380	12470	12470	12470	12470	0
35	20230531	201300	244134380	12470	12470	12470	12470	0
36	20230531	201200	244134380	12470	12470	12470	12470	0
37	20230531	201100	244134380	12470	12470	12470	12470	0
38	20230531	201000	244134380	12470	12470	12470	12470	0
39	20230531	200900	244134380	12470	12470	12470	12470	0
40	20230531	200800	244134380	12470	12470	12470	12470	0
41	20230531	200700	244134380	12470	12470	12470	12470	0
42	20230531	200600	244134380	12470	12470	12470	12470	0
43	20230531	200500	244134380	12470	12470	12470	12470	0
44	20230531	200400	244134380	12470	12470	12470	12470	0
45	20230531	200300	244134380	12470	12470	12470	12470	0
46	20230531	200200	244134380	12470	12470	12470	12470	0
47	20230531	200100	244134380	12470	12470	12470	12470	0
48	20230531	200000	244134380	12470	12470	12470	12470	0
49	20230531	195900	244134380	12470	12470	12470	12470	0
50	20230531	195800	244134380	12470	12470	12470	12470	0
51	20230531	195700	244134380	12470	12470	12470	12470	0
52	20230531	195600	244134380	12470	12470	12470	12470	0
53	20230531	195500	244134380	12470	12470	12470	12470	0
54	20230531	195400	244134380	12470	12470	12470	12470	0
55	20230531	195300	244134380	12470	12470	12470	12470	0
56	20230531	195200	244134380	12470	12470	12470	12470	0
57	20230531	195100	244134380	12470	12470	12470	12470	0
58	20230531	195000	244134380	12470	12470	12470	12470	0
59	20230531	194900	244134380	12470	12470	12470	12470	0
60	20230531	194800	244134380	12470	12470	12470	12470	0
61	20230531	194700	244134380	12470	12470	12470	12470	0
62	20230531	194600	244134380	12470	12470	12470	12470	1235
63	20230531	194500	244134380	12470	12470	12470	12470	0
64	20230531	194400	244134380	12470	12470	12470	12470	0
65	20230531	194300	244134380	12470	12470	12470	12470	0
66	20230531	194200	244134380	12470	12470	12470	12470	0
67	20230531	194100	244134380	12470	12470	12470	12470	0
68	20230531	194000	244134380	12470	12470	12470	12470	0
69	20230531	193900	244134380	12470	12470	12470	12470	0
70	20230531	193800	244134380	12470	12470	12470	12470	0
71	20230531	193700	244134380	12470	12470	12470	12470	0
72	20230531	193600	244134380	12470	12470	12470	12470	0
73	20230531	193500	244134380	12470	12470	12470	12470	0
74	20230531	193400	244134380	12470	12470	12470	12470	0
75	20230531	193300	244134380	12470	12470	12470	12470	0
76	20230531	193200	244134380	12470	12470	12470	12470	0
77	20230531	193100	244134380	12470	12470	12470	12470	0
78	20230531	193000	244134380	12470	12470	12470	12470	0
79	20230531	192900	244134380	12470	12470	12470	12470	0
80	20230531	192800	244134380	12470	12470	12470	12470	0
81	20230531	192700	244134380	12470	12470	12470	12470	0
82	20230531	192600	244134380	12470	12470	12470	12470	0
83	20230531	192500	244134380	12470	12470	12470	12470	0
84	20230531	192400	244134380	12470	12470	12470	12470	0
85	20230531	192300	244134380	12470	12470	12470	12470	0
86	20230531	192200	244134380	12470	12470	12470	12470	0
87	20230531	192100	244134380	12470	12470	12470	12470	0
88	20230531	192000	244134380	12470	12470	12470	12470	0
89	20230531	191900	244134380	12470	12470	12470	12470	0
90	20230531	191800	244134380	12470	12470	12470	12470	0
91	20230531	191700	244134380	12470	12470	12470	12470	0
92	20230531	191600	244134380	12470	12470	12470	12470	1235
93	20230531	191500	244134380	12470	12470	12470	12470	0
94	20230531	191400	244134380	12470	12470	12470	12470	0
95	20230531	191300	244134380	12470	12470	12470	12470	0
96	20230531	191200	244134380	12470	12470	12470	12470	0
97	20230531	191100	244134380	12470	12470	12470	12470	0
98	20230531	191000	244134380	12470	12470	12470	12470	0
99	20230531	190900	244134380	12470	12470	12470	12470	0
100	20230531	190800	244134380	12470	12470	12470	12470	0
101	20230531	190700	244134380	12470	12470	12470	12470	0
102	20230531	190600	244134380	12470	12470	12470	12470	0
103	20230531	190500	244134380	12470	12470	12470	12470	0
104	20230531	190400	244134380	12470	12470	12470	12470	0
105	20230531	190300	244134380	12470	12470	12470	12470	0
106	20230531	190200	244134380	12470	12470	12470	12470	0
107	20230531	190100	244134380	12470	12470	12470	12470	0
108	20230531	190000	244134380	12470	12470	12470	12470	0
109	20230531	185900	244134380	12470	12470	12470	12470	0
110	20230531	185800	244134380	12470	12470	12470	12470	0
111	20230531	185700	244134380	12470	12470	12470	12470	0
112	20230531	185600	244134380	12470	12470	12470	12470	0
113	20230531	185500	244134380	12470	12470	12470	12470	0
114	20230531	185400	244134380	12470	12470	12470	12470	0
115	20230531	185300	244134380	12470	12470	12470	12470	0
116	20230531	185200	244134380	12470	12470	12470	12470	0
117	20230531	185100	244134380	12470	12470	12470	12470	0
118	20230531	185000	244134380	12470	12470	12470	12470	0
119	20230531	184900	244134380	12470	12470	12470	12470	0
120	20230531	184800	244134380	12470	12470	12470	12470	0
121	20230531	184700	244134380	12470	12470	12470	12470	0
122	20230531	184600	244134380	12470	12470	12470	12470	1235
123	20230531	184500	244134380	12470	12470	12470	12470	0
124	20230531	184400	244134380	12470	12470	12470	12470	0
125	20230531	184300	244134380	12470	12470	12470	12470	0
126	20230531	184200	244134380	12470	12470	12470	12470	0
127	20230531	184100	244134380	12470	12470	12470	12470	0
128	20230531	184000	244134380	12470	12470	12470	12470	0
129	20230531	183900	244134380	12470	12470	12470	12470	0
130	20230531	183800	244134380	12470	12470	12470	12470	0
131	20230531	183700	244134380	12470	12470	12470	12470	0
132	20230531	183600	244134380	12470	12470	12470	12470	0
133	20230531	183500	244134380	12470	12470	12470	12470	0
134	20230531	183400	244134380	12470	12470	12470	12470	0
135	20230531	183300	244134380	12470	12470	12470	12470	0
136	20230531	183200	244134380	12470	12470	12470	12470	0
137	20230531	183100	244134380	12470	12470	12470	12470	0
138	20230531	183000	244134380	12470	12470	12470	12470	0
139	20230531	182900	244134380	12470	12470	12470	12470	0
140	20230531	182800	244134380	12470	12470	12470	12470	0
141	20230531	182700	244134380	12470	12470	12470	12470	0
142	20230531	182600	244134380	12470	12470	12470	12470	0
143	20230531	182500	244134380	12470	12470	12470	12470	0
144	20230531	182400	244134380	12470	12470	12470	12470	0
145	20230531	182300	244134380	12470	12470	12470	12470	0
146	20230531	182200	244134380	12470	12470	12470	12470	0
147	20230531	182100	244134380	12470	12470	12470	12470	0
148	20230531	182000	244134380	12470	12470	12470	12470	0
149	20230531	181900	244134380	12470	12470	12470	12470	0
150	20230531	181800	244134380	12470	12470	12470	12470	0
151	20230531	181700	244134380	12470	12470	12470	12470	0
152	20230531	181600	244134380	12470	12470	12470	12470	1235
153	20230531	181500	244134380	12470	12470	12470	12470	0
154	20230531	181400	244134380	12470	12470	12470	12470	0
155	20230531	181300	244134380	12470	12470	12470	12470	0
156	20230531	181200	244134380	12470	12470	12470	12470	0
157	20230531	181100	244134380	12470	12470	12470	12470	0
158	20230531	181000	244134380	12470	12470	12470	12470	0
159	20230531	180900	244134380	12470	12470	12470	12470	0
160	20230531	180800	244134380	12470	12470	12470	12470	0
161	20230531	180700	244134380	12470	12470	12470	12470	0
162	20230531	180600	244134380	12470	12470	12470	12470	0
163	20230531	180500	244134380	12470	12470	12470	12470	0
164	20230531	180400	244134380	12470	12470	12470	12470	0
165	20230531	180300	244134380	12470	12470	12470	12470	0
166	20230531	180200	244134380	12470	12470	12470	12470	0
167	20230531	180100	244134380	12470	12470	12470	12470	0
168	20230531	180000	244134380	12470	12470	12470	12470	0
169	20230531	175900	244134380	12470	12470	12470	12470	0
170	20230531	175800	244134380	12470	12470	12470	12470	0
171	20230531	175700	244134380	12470	12470	12470	12470	0
172	20230531	175600	244134380	12470	12470	12470	12470	0
173	20230531	175500	244134380	12470	12470	12470	12470	0
174	20230531	175400	244134380	12470	12470	12470	12470	0
175	20230531	175300	244134380	12470	12470	12470	12470	0
176	20230531	175200	244134380	12470	12470	12470	12470	0
177	20230531	175100	244134380	12470	12470	12470	12470	0
178	20230531	175000	244134380	12470	12470	12470	12470	0
179	20230531	174900	244134380	12470	12470	12470	12470	0
180	20230531	174800	244134380	12470	12470	12470	12470	0
181	20230531	174700	244134380	12470	12470	12470	12470	0
182	20230531	174600	244134380	12470	12470	12470	12470	1235
183	20230531	174500	244134380	12470	12470	12470	12470	0
184	20230531	174400	244134380	12470	12470	12470	12470	0
185	20230531	174300	244134380	12470	12470	12470	12470	0
186	20230531	174200	244134380	12470	12470	12470	12470	0
187	20230531	174100	244134380	12470	12470	12470	12470	0
188	20230531	174000	244134380	12470	12470	12470	12470	0
189	20230531	173900	244134380	12470	12470	12470	12470	0
190	20230531	173800	244134380	12470	12470	12470	12470	0
191	20230531	173700	244134380	12470	12470	12470	12470	0
192	20230531	173600	244134380	12470	12470	12470	12470	0
193	20230531	173500	244134380	12470	12470	12470	12470	0
194	20230531	173400	244134380	12470	12470	12470	12470	0
195	20230531	173300	244134380	12470	12470	12470	12470	0
196	20230531	173200	244134380	12470	12470	12470	12470	0
197	20230531	173100	244134380	12470	12470	12470	12470	0
198	20230531	173000	244134380	12470	12470	12470	12470	0
199	20230531	172900	244134380	12470	12470	12470	12470	0
200	20230531	172800	244134380	12470	12470	12470	12470	0
201	20230531	172700	244134380	12470	12470	12470	12470	0
202	20230531	172600	244134380	12470	12470	12470	12470	0
203	20230531	172500	244134380	12470	12470	12470	12470	0
204	20230531	172400	244134380	12470	12470	12470	12470	0
205	20230531	172300	244134380	12470	12470	12470	12470	0
206	20230531	172200	244134380	12470	12470	12470	12470	0
207	20230531	172100	244134380	12470	12470	12470	12470	0
208	20230531	172000	244134380	12470	12470	12470	12470	0
209	20230531	171900	244134380	12470	12470	12470	12470	0
210	20230531	171800	244134380	12470	12470	12470	12470	0
211	20230531	171700	244134380	12470	12470	12470	12470	0
212	20230531	171600	244134380	12470	12470	12470	12470	1235
213	20230531	171500	244134380	12470	12470	12470	12470	0
214	20230531	171400	244134380	12470	12470	12470	12470	0
215	20230531	171300	244134380	12470	12470	12470	12470	0
216	20230531	171200	244134380	12470	12470	12470	12470	0
217	20230531	171100	244134380	12470	12470	12470	12470	0
218	20230531	171000	244134380	12470	12470	12470	12470	0
219	20230531	170900	244134380	12470	12470	12470	12470	0
220	20230531	170800	244134380	12470	12470	12470	12470	0
221	20230531	170700	244134380	12470	12470	12470	12470	0
222	20230531	170600	244134380	12470	12470	12470	12470	0
223	20230531	170500	244134380	12470	12470	12470	12470	0
224	20230531	170400	244134380	12470	12470	12470	12470	0
225	20230531	170300	244134380	12470	12470	12470	12470	0
226	20230531	170200	244134380	12470	12470	12470	12470	0
227	20230531	170100	244134380	12470	12470	12470	12470	0
228	20230531	170000	244134380	12470	12470	12470	12470	0
229	20230531	165900	244134380	12470	12470	12470	12470	0
230	20230531	165800	244134380	12470	12470	12470	12470	0
231	20230531	165700	244134380	12470	12470	12470	12470	0
232	20230531	165600	244134380	12470	12470	12470	12470	0
233	20230531	165500	244134380	12470	12470	12470	12470	0
234	20230531	165400	244134380	12470	12470	12470	12470	0
235	20230531	165300	244134380	12470	12470	12470	12470	0
236	20230531	165200	244134380	12470	12470	12470	12470	0
237	20230531	165100	244134380	12470	12470	12470	12470	0
238	20230531	165000	244134380	12470	12470	12470	12470	0
239	20230531	164900	244134380	12470	12470	12470	12470	0
240	20230531	164800	244134380	12470	12470	12470	12470	0
241	20230531	164700	244134380	12470	12470	12470	12470	0
242	20230531	164600	244134380	12470	12470	12470	12470	1235
243	20230531	164500	244134380	12470	12470	12470	12470	0
244	20230531	164400	244134380	12470	12470	12470	12470	0
245	20230531	164300	244134380	12470	12470	12470	12470	0
246	20230531	164200	244134380	12470	12470	12470	12470	0
247	20230531	164100	244134380	12470	12470	12470	12470	0
248	20230531	164000	244134380	12470	12470	12470	12470	0
249	20230531	163900	244134380	12470	12470	12470	12470	0
250	20230531	163800	244134380	12470	12470	12470	12470	0
251	20230531	163700	244134380	12470	12470	12470	12470	0
252	20230531	163600	244134380	12470	12470	12470	12470	0
253	20230531	163500	244134380	12470	12470	12470	12470	0
254	20230531	163400	244134380	12470	12470	12470	12470	0
255	20230531	163300	244134380	12470	12470	12470	12470	0
256	20230531	163200	244134380	12470	12470	12470	12470	0
257	20230531	163100	244134380	12470	12470	12470	12470	0
258	20230531	163000	244134380	12470	12470	12470	12470	0
259	20230531	162900	244134380	12470	12470	12470	12470	0
260	20230531	162800	244134380	12470	12470	12470	12470	0
261	20230531	162700	244134380	12470	12470	12470	12470	0
262	20230531	162600	244134380	12470	12470	12470	12470	0
263	20230531	162500	244134380	12470	12470	12470	12470	0
264	20230531	162400	244134380	12470	12470	12470	12470	0
265	20230531	162300	244134380	12470	12470	12470	12470	0
266	20230531	162200	244134380	12470	12470	12470	12470	0
267	20230531	162100	244134380	12470	12470	12470	12470	0
268	20230531	162000	244134380	12470	12470	12470	12470	0
269	20230531	161900	244134380	12470	12470	12470	12470	0
270	20230531	161800	244134380	12470	12470	12470	12470	0
271	20230531	161700	244134380	12470	12470	12470	12470	0
272	20230531	161600	244134380	12470	12470	12470	12470	1235
273	20230531	161500	244134380	12470	12470	12470	12470	0
274	20230531	161400	244134380	12470	12470	12470	12470	0
275	20230531	161300	244134380	12470	12470	12470	12470	0
276	20230531	161200	244134380	12470	12470	12470	12470	0
277	20230531	161100	244134380	12470	12470	12470	12470	0
278	20230531	161000	244134380	12470	12470	12470	12470	0
279	20230531	160900	244134380	12470	12470	12470	12470	0
280	20230531	160800	244134380	12470	12470	12470	12470	0
281	20230531	160700	244134380	12470	12470	12470	12470	0
282	20230531	160600	244134380	12470	12470	12470	12470	0
283	20230531	160500	244134380	12470	12470	12470	12470	0
284	20230531	160400	244134380	12470	12470	12470	12470	0
285	20230531	160300	244134380	12470	12470	12470	12470	0
286	20230531	160200	244134380	12470	12470	12470	12470	0
287	20230531	160100	244134380	12470	12470	12470	12470	0
288	20230531	160000	244134380	12470	12470	12470	12470	0
289	20230531	155900	244134380	12470	12470	12470	12470	0
290	20230531	155800	244134380	12470	12470	12470	12470	0
291	20230531	155700	244134380	12470	12470	12470	12470	0
292	20230531	155600	244134380	12470	12470	12470	12470	0
293	20230531	155500	244134380	12470	12470	12470	12470	0
294	20230531	155400	244134380	12470	12470	12470	12470	0
295	20230531	155300	244134380	12470	12470	12470	12470	0
296	20230531	155200	244134380	12470	12470	12470	12470	0
297	20230531	155100	244134380	12470	12470	12470	12470	0
298	20230531	155000	244134380	12470	12470	12470	12470	0
299	20230531	154900	244134380	12470	12470	12470	12470	0
300	20230531	154800	244134380	12470	12470	12470	12470	0
301	20230531	154700	244134380	12470	12470	12470	12470	0
302	20230531	154600	244134380	12470	12470	12470	12470	1235
303	20230531	154500	244134380	12470	12470	12470	12470	0
304	20230531	154400	244134380	12470	12470	12470	12470	0
305	20230531	154300	244134380	12470	12470	12470	12470	0
306	20230531	154200	244134380	12470	12470	12470	12470	0
307	20230531	154100	244134380	12470	12470	12470	12470	0
308	20230531	154000	244134380	12470	12470	12470	12470	0
309	20230531	153900	244134380	12470	12470	12470	12470	0
310	20230531	153800	244134380	12470	12470	12470	12470	0
311	20230531	153700	244134380	12470	12470	12470	12470	0
312	20230531	153600	244134380	12470	12470	12470	12470	0
313	20230531	153500	244134380	12470	12470	12470	12470	0
314	20230531	153400	244134380	12470	12470	12470	12470	0
315	20230531	153300	244134380	12470	12470	12470	12470	0
316	20230531	153200	244134380	12470	12470	12470	12470	0
317	20230531	153100	244134380	12470	12470	12470	12470	0
318	20230531	153000	244134380	12470	12470	12470	12470	1235
319	20230531	152900	228733930	12470	12470	12470	12470	0
320	20230531	152800	228733930	12470	12470	12470	12470	0
321	20230531	152700	228733930	12470	12470	12470	12470	0
322	20230531	152600	228733930	12470	12470	12470	12470	0
323	20230531	152500	228733930	12470	12470	12470	12470	0
324	20230531	152400	228733930	12470	12470	12470	12470	0
325	20230531	152300	228733930	12470	12470	12470	12470	0
326	20230531	152200	228733930	12470	12470	12470	12470	0
327	20230531	152100	228733930	12470	12470	12470	12470	0
328	20230531	152000	228733930	12470	12470	12470	12470	0
329	20230531	151900	228733930	12470	12540	12540	12470	47
330	20230531	151800	228146240	12510	12540	12540	12510	209
331	20230531	151700	225525650	12540	12530	12540	12530	8
332	20230531	151600	225425390	12510	12530	12530	12510	152
333	20230531	151500	223520960	12530	12520	12530	12520	160
334	20230531	151400	221517730	12500	12500	12500	12500	0
335	20230531	151300	221517730	12500	12500	12500	12500	2
336	20230531	151200	221492730	12500	12500	12500	12500	0
337	20230531	151100	221492730	12500	12520	12520	12500	450
338	20230531	151000	215864340	12560	12550	12560	12550	40
339	20230531	150900	215362310	12520	12520	12520	12520	0
340	20230531	150800	215362310	12520	12520	12520	12520	0
341	20230531	150700	215362310	12520	12520	12520	12520	0
342	20230531	150600	215362310	12520	12550	12550	12520	75
343	20230531	150500	214423160	12550	12550	12550	12550	0
344	20230531	150400	214423160	12550	12550	12550	12550	0
345	20230531	150300	214423160	12550	12550	12550	12550	0
346	20230531	150200	214423160	12550	12550	12550	12550	0
347	20230531	150100	214423160	12550	12550	12550	12550	5
348	20230531	150000	214360410	12550	12540	12550	12540	22
349	20230531	145900	214084500	12520	12520	12520	12520	0
350	20230531	145800	214084500	12520	12520	12520	12520	126
351	20230531	145700	212506980	12520	12520	12520	12520	100
352	20230531	145600	211254980	12540	12540	12540	12540	0
353	20230531	145500	211254980	12540	12540	12540	12540	0
354	20230531	145400	211254980	12540	12540	12540	12540	1
355	20230531	145300	211242440	12540	12540	12540	12540	0
356	20230531	145200	211242440	12540	12540	12540	12540	0
357	20230531	145100	211242440	12540	12540	12540	12540	1
358	20230531	145000	211229900	12540	12540	12540	12540	1
359	20230531	144900	211217360	12540	12540	12540	12540	32
360	20230531	144800	210816080	12550	12560	12560	12550	309
361	20230531	144700	206937140	12620	12620	12620	12620	0
362	20230531	144600	206937140	12620	12620	12620	12620	0
363	20230531	144500	206937140	12620	12620	12620	12620	0
364	20230531	144400	206937140	12620	12620	12620	12620	0
365	20230531	144300	206937140	12620	12620	12620	12620	0
366	20230531	144200	206937140	12620	12620	12620	12620	0
367	20230531	144100	206937140	12620	12620	12620	12620	0
368	20230531	144000	206937140	12620	12620	12620	12620	1
369	20230531	143900	206924520	12620	12590	12620	12590	50
370	20230531	143800	206293550	12620	12580	12620	12580	3
371	20230531	143700	206255760	12640	12570	12640	12570	27
372	20230531	143600	205916020	12560	12560	12560	12560	1
373	20230531	143500	205903460	12550	12540	12630	12540	51
374	20230531	143400	205263230	12540	12520	12540	12510	400
375	20230531	143300	200253520	12550	12550	12550	12550	0
376	20230531	143200	200253520	12550	12550	12550	12550	84
377	20230531	143100	199199320	12560	12530	12560	12530	203
378	20230531	143000	196652700	12530	12560	12560	12530	555
379	20230531	142900	189693390	12560	12620	12620	12560	1007
380	20230531	142800	177019710	12630	12630	12630	12630	50
381	20230531	142700	176388210	12610	12610	12610	12610	0
382	20230531	142600	176388210	12610	12610	12610	12610	0
383	20230531	142500	176388210	12610	12610	12610	12610	0
384	20230531	142400	176388210	12610	12610	12610	12610	327
385	20230531	142300	172264740	12630	12630	12630	12630	0
386	20230531	142200	172264740	12630	12630	12630	12630	17
387	20230531	142100	172050030	12610	12610	12610	12610	0
388	20230531	142000	172050030	12610	12610	12610	12610	0
389	20230531	141900	172050030	12610	12610	12610	12610	0
390	20230531	141800	172050030	12610	12610	12610	12610	0
391	20230531	141700	172050030	12610	12610	12610	12610	4
392	20230531	141600	171999590	12620	12620	12620	12620	10
393	20230531	141500	171873390	12620	12650	12650	12620	110
394	20230531	141400	170485160	12670	12670	12670	12670	0
395	20230531	141300	170485160	12670	12670	12670	12670	0
396	20230531	141200	170485160	12670	12670	12670	12670	0
397	20230531	141100	170485160	12670	12670	12670	12670	0
398	20230531	141000	170485160	12670	12670	12670	12670	0
399	20230531	140900	170485160	12670	12670	12670	12670	0
400	20230531	140800	170485160	12670	12670	12670	12670	0
401	20230531	140700	170485160	12670	12630	12670	12630	70
402	20230531	140600	169600790	12620	12620	12620	12620	0
403	20230531	140500	169600790	12620	12620	12620	12620	102
404	20230531	140400	168313550	12630	12630	12630	12630	93
405	20230531	140300	167138960	12630	12640	12640	12630	182
406	20230531	140200	164838550	12650	12650	12650	12650	98
407	20230531	140100	163598850	12670	12660	12670	12660	30
408	20230531	140000	163218790	12670	12670	12670	12670	0
409	20230531	135900	163218790	12670	12670	12670	12670	0
410	20230531	135800	163218790	12670	12670	12670	12670	1
411	20230531	135700	163206120	12670	12670	12670	12670	0
412	20230531	135600	163206120	12670	12670	12670	12670	41
413	20230531	135500	162686650	12670	12670	12670	12670	0
414	20230531	135400	162686650	12670	12670	12670	12670	0
415	20230531	135300	162686650	12670	12670	12670	12670	0
416	20230531	135200	162686650	12670	12670	12670	12670	0
417	20230531	135100	162686650	12670	12670	12670	12670	0
418	20230531	135000	162686650	12670	12670	12670	12670	0
419	20230531	134900	162686650	12670	12670	12670	12670	1
420	20230531	134800	162673980	12700	12700	12700	12700	0
421	20230531	134700	162673980	12700	12700	12700	12700	30
422	20230531	134600	162292980	12720	12720	12720	12720	0
423	20230531	134500	162292980	12720	12720	12720	12720	0
424	20230531	134400	162292980	12720	12670	12720	12670	53
425	20230531	134300	161619890	12700	12700	12700	12670	217
426	20230531	134200	158870440	12670	12670	12670	12670	1
427	20230531	134100	158857770	12670	12670	12670	12670	0
428	20230531	134000	158857770	12670	12670	12670	12670	0
429	20230531	133900	158857770	12670	12670	12670	12670	0
430	20230531	133800	158857770	12670	12670	12670	12670	0
431	20230531	133700	158857770	12670	12670	12670	12670	70
432	20230531	133600	157970870	12640	12650	12650	12640	200
433	20230531	133500	155440910	12650	12650	12650	12650	0
434	20230531	133400	155440910	12650	12650	12650	12650	0
435	20230531	133300	155440910	12650	12650	12650	12650	0
436	20230531	133200	155440910	12650	12650	12650	12650	0
437	20230531	133100	155440910	12650	12650	12650	12650	4
438	20230531	133000	155390310	12680	12680	12680	12680	113
439	20230531	132900	153957470	12700	12680	12700	12680	5
440	20230531	132800	153894030	12680	12710	12710	12680	83
441	20230531	132700	152839190	12710	12680	12710	12680	11
442	20230531	132600	152699410	12650	12650	12650	12650	0
443	20230531	132500	152699410	12650	12650	12650	12650	0
444	20230531	132400	152699410	12650	12650	12650	12650	0
445	20230531	132300	152699410	12650	12650	12650	12650	0
446	20230531	132200	152699410	12650	12650	12650	12650	0
447	20230531	132100	152699410	12650	12650	12650	12650	0
448	20230531	132000	152699410	12650	12650	12650	12650	0
449	20230531	131900	152699410	12650	12650	12650	12650	0
450	20230531	131800	152699410	12650	12650	12650	12650	1
451	20230531	131700	152686760	12650	12650	12650	12650	0
452	20230531	131600	152686760	12650	12650	12650	12650	2
453	20230531	131500	152661460	12620	12630	12630	12620	10
454	20230531	131400	152535180	12740	12650	12740	12630	41
455	20230531	131300	152015700	12650	12680	12680	12650	100
456	20230531	131200	150748810	12690	12690	12690	12690	109
457	20230531	131100	149365600	12730	12730	12730	12730	0
458	20230531	131000	149365600	12730	12720	12730	12720	2
459	20230531	130900	149340150	12710	12710	12710	12710	82
460	20230531	130800	148297930	12710	12710	12710	12710	0
461	20230531	130700	148297930	12710	12710	12710	12710	50
462	20230531	130600	147662430	12710	12700	12710	12700	171
463	20230531	130500	145489030	12700	12700	12700	12700	0
464	20230531	130400	145489030	12700	12690	12700	12690	301
465	20230531	130300	141669040	12700	12700	12700	12700	0
466	20230531	130200	141669040	12700	12710	12710	12700	500
467	20230531	130100	135317020	12720	12730	12730	12720	468
468	20230531	130000	129361400	12730	12730	12730	12730	0
469	20230531	125900	129361400	12730	12810	12810	12730	819
470	20230531	125800	118922410	12820	12820	12820	12820	0
471	20230531	125700	118922410	12820	12820	12820	12820	0
472	20230531	125600	118922410	12820	12820	12820	12820	1
473	20230531	125500	118909590	12820	12820	12820	12820	27
474	20230531	125400	118563450	12810	12810	12810	12810	0
475	20230531	125300	118563450	12810	12810	12810	12810	3
476	20230531	125200	118525020	12810	12810	12810	12810	0
477	20230531	125100	118525020	12810	12770	12810	12770	17
478	20230531	125000	118307290	12810	12810	12810	12810	1
479	20230531	124900	118294480	12780	12770	12780	12770	9
480	20230531	124800	118179540	12790	12790	12790	12790	0
481	20230531	124700	118179540	12790	12790	12790	12790	0
482	20230531	124600	118179540	12790	12790	12790	12790	0
483	20230531	124500	118179540	12790	12790	12790	12790	0
484	20230531	124400	118179540	12790	12790	12790	12790	0
485	20230531	124300	118179540	12790	12790	12790	12790	0
486	20230531	124200	118179540	12790	12790	12790	12790	0
487	20230531	124100	118179540	12790	12790	12790	12790	0
488	20230531	124000	118179540	12790	12790	12790	12790	0
489	20230531	123900	118179540	12790	12790	12790	12790	0
490	20230531	123800	118179540	12790	12790	12790	12790	0
491	20230531	123700	118179540	12790	12790	12790	12790	0
492	20230531	123600	118179540	12790	12790	12790	12790	0
493	20230531	123500	118179540	12790	12790	12790	12790	155
494	20230531	123400	116197090	12790	12790	12790	12790	0
495	20230531	123300	116197090	12790	12790	12790	12790	0
496	20230531	123200	116197090	12790	12790	12790	12790	0
497	20230531	123100	116197090	12790	12790	12790	12790	0
498	20230531	123000	116197090	12790	12790	12790	12790	0
499	20230531	122900	116197090	12790	12790	12790	12790	0
500	20230531	122800	116197090	12790	12790	12790	12790	0
501	20230531	122700	116197090	12790	12790	12790	12790	1
502	20230531	122600	116184300	12790	12790	12790	12790	0
503	20230531	122500	116184300	12790	12790	12790	12790	0
504	20230531	122400	116184300	12790	12790	12790	12790	0
505	20230531	122300	116184300	12790	12790	12790	12790	0
506	20230531	122200	116184300	12790	12790	12790	12790	0
507	20230531	122100	116184300	12790	12790	12790	12790	0
508	20230531	122000	116184300	12790	12790	12790	12790	0
509	20230531	121900	116184300	12790	12790	12790	12790	0
510	20230531	121800	116184300	12790	12790	12790	12790	0
511	20230531	121700	116184300	12790	12790	12790	12790	0
512	20230531	121600	116184300	12790	12790	12790	12790	0
513	20230531	121500	116184300	12790	12790	12790	12790	0
514	20230531	121400	116184300	12790	12790	12790	12790	0
515	20230531	121300	116184300	12790	12790	12790	12790	0
516	20230531	121200	116184300	12790	12790	12790	12790	0
517	20230531	121100	116184300	12790	12790	12790	12790	0
518	20230531	121000	116184300	12790	12790	12790	12790	0
519	20230531	120900	116184300	12790	12790	12790	12790	0
520	20230531	120800	116184300	12790	12790	12790	12790	0
521	20230531	120700	116184300	12790	12790	12790	12790	0
522	20230531	120600	116184300	12790	12790	12790	12790	0
523	20230531	120500	116184300	12790	12790	12790	12790	156
524	20230531	120400	114189060	12950	12770	12950	12770	302
525	20230531	120300	110332300	12750	12790	12790	12750	30
526	20230531	120200	109948780	12790	12800	12800	12790	4
527	20230531	120100	109897610	12810	12880	12950	12810	282
528	20230531	120000	106284410	12880	12880	12880	12880	0
529	20230531	115900	106284410	12880	12870	12880	12870	4
530	20230531	115800	106232920	12860	12860	12860	12860	1
531	20230531	115700	106220060	12830	12830	12830	12830	73
532	20230531	115600	105283470	12830	12830	12830	12830	0
533	20230531	115500	105283470	12830	12820	12830	12820	50
534	20230531	115400	104641980	12820	12820	12830	12820	56
535	20230531	115300	103923530	12820	12820	12820	12820	1
536	20230531	115200	103910710	12830	12830	12830	12830	0
537	20230531	115100	103910710	12830	12830	12830	12830	0
538	20230531	115000	103910710	12830	12830	12830	12830	0
539	20230531	114900	103910710	12830	12820	12830	12820	50
540	20230531	114800	103269220	12790	12790	12790	12790	59
541	20230531	114700	102514610	12830	12820	12830	12820	92
542	20230531	114600	101334800	12820	12820	12820	12820	3
543	20230531	114500	101296340	12820	12820	12820	12820	91
544	20230531	114400	100129720	12820	12820	12820	12820	1
545	20230531	114300	100116900	12770	12810	12810	12770	10
546	20230531	114200	99989100	12770	12770	12770	12770	0
547	20230531	114100	99989100	12770	12770	12770	12770	0
548	20230531	114000	99989100	12770	12770	12770	12770	2
549	20230531	113900	99963560	12740	12740	12740	12740	0
550	20230531	113800	99963560	12740	12740	12740	12740	0
551	20230531	113700	99963560	12740	12740	12740	12740	0
552	20230531	113600	99963560	12740	12740	12740	12740	0
553	20230531	113500	99963560	12740	12740	12740	12740	0
554	20230531	113400	99963560	12740	12740	12740	12740	0
555	20230531	113300	99963560	12740	12740	12740	12740	0
556	20230531	113200	99963560	12740	12740	12740	12740	0
557	20230531	113100	99963560	12740	12740	12740	12740	0
558	20230531	113000	99963560	12740	12740	12740	12740	0
559	20230531	112900	99963560	12740	12740	12740	12740	0
560	20230531	112800	99963560	12740	12740	12740	12740	0
561	20230531	112700	99963560	12740	12740	12740	12740	0
562	20230531	112600	99963560	12740	12740	12740	12740	0
563	20230531	112500	99963560	12740	12740	12740	12740	3
564	20230531	112400	99925340	12740	12740	12740	12740	0
565	20230531	112300	99925340	12740	12740	12740	12740	0
566	20230531	112200	99925340	12740	12740	12740	12740	0
567	20230531	112100	99925340	12740	12740	12740	12740	0
568	20230531	112000	99925340	12740	12740	12740	12740	0
569	20230531	111900	99925340	12740	12740	12740	12740	0
570	20230531	111800	99925340	12740	12740	12740	12740	0
571	20230531	111700	99925340	12740	12740	12740	12740	0
572	20230531	111600	99925340	12740	12740	12740	12740	0
573	20230531	111500	99925340	12740	12740	12740	12740	0
574	20230531	111400	99925340	12740	12740	12740	12740	0
575	20230531	111300	99925340	12740	12740	12740	12740	0
576	20230531	111200	99925340	12740	12740	12740	12740	0
577	20230531	111100	99925340	12740	12740	12740	12740	0
578	20230531	111000	99925340	12740	12740	12740	12740	0
579	20230531	110900	99925340	12740	12760	12760	12740	100
580	20230531	110800	98650330	12820	12820	12820	12820	0
581	20230531	110700	98650330	12820	12820	12820	12820	0
582	20230531	110600	98650330	12820	12790	12820	12790	170
583	20230531	110500	96472050	12810	12810	12810	12810	0
584	20230531	110400	96472050	12810	12810	12810	12810	0
585	20230531	110300	96472050	12810	12810	12810	12810	0
586	20230531	110200	96472050	12810	12810	12810	12810	0
587	20230531	110100	96472050	12810	12810	12810	12810	0
588	20230531	110000	96472050	12810	12810	12810	12810	0
589	20230531	105900	96472050	12810	12810	12810	12810	0
590	20230531	105800	96472050	12810	12810	12810	12810	10
591	20230531	105700	96343950	12810	12810	12810	12810	0
592	20230531	105600	96343950	12810	12810	12810	12810	1
593	20230531	105500	96331140	12780	12780	12780	12780	0
594	20230531	105400	96331140	12780	12780	12780	12780	0
595	20230531	105300	96331140	12780	12780	12780	12780	0
596	20230531	105200	96331140	12780	12780	12780	12780	1
597	20230531	105100	96318360	12810	12780	12810	12780	30
598	20230531	105000	95934270	12780	12780	12780	12780	94
599	20230531	104900	94732950	12780	12780	12780	12780	150
600	20230531	104800	92815950	12810	12810	12810	12810	20
601	20230531	104700	92559750	12810	12810	12810	12810	0
602	20230531	104600	92559750	12810	12800	12810	12800	100
603	20230531	104500	91279670	12800	12800	12800	12800	10
604	20230531	104400	91151670	12780	12780	12780	12780	0
605	20230531	104300	91151670	12780	12780	12780	12780	0
606	20230531	104200	91151670	12780	12800	12800	12780	21
607	20230531	104100	90882890	12800	12800	12800	12800	37
608	20230531	104000	90409290	12800	12800	12800	12800	0
609	20230531	103900	90409290	12800	12790	12800	12790	28
610	20230531	103800	90050910	12780	12800	12800	12780	3
611	20230531	103700	90012530	12790	12800	12800	12790	74
612	20230531	103600	89066060	12790	12790	12790	12790	0
613	20230531	103500	89066060	12790	12790	12790	12790	29
614	20230531	103400	88695150	12790	12790	12790	12790	0
615	20230531	103300	88695150	12790	12790	12790	12790	0
616	20230531	103200	88695150	12790	12790	12790	12790	2
617	20230531	103100	88669570	12800	12800	12800	12800	0
618	20230531	103000	88669570	12800	12800	12800	12800	0
619	20230531	102900	88669570	12800	12750	12800	12750	20
620	20230531	102800	88413800	12790	12750	12790	12750	26
621	20230531	102700	88081580	12720	12740	12740	12720	664
622	20230531	102600	79622260	12740	12740	12740	12740	392
623	20230531	102500	74628180	12740	12740	12740	12740	0
624	20230531	102400	74628180	12740	12740	12740	12740	0
625	20230531	102300	74628180	12740	12740	12740	12740	0
626	20230531	102200	74628180	12740	12740	12740	12740	0
627	20230531	102100	74628180	12740	12740	12740	12740	3
628	20230531	102000	74589960	12740	12740	12740	12740	0
629	20230531	101900	74589960	12740	12740	12740	12740	0
630	20230531	101800	74589960	12740	12740	12740	12740	0
631	20230531	101700	74589960	12740	12740	12740	12740	16
632	20230531	101600	74386120	12730	12730	12730	12730	0
633	20230531	101500	74386120	12730	12730	12730	12730	0
634	20230531	101400	74386120	12730	12730	12730	12730	3
635	20230531	101300	74347930	12740	12740	12740	12740	0
636	20230531	101200	74347930	12740	12740	12740	12740	100
637	20230531	101100	73073930	12730	12730	12730	12730	0
638	20230531	101000	73073930	12730	12730	12730	12730	17
639	20230531	100900	72857520	12730	12730	12730	12730	0
640	20230531	100800	72857520	12730	12730	12730	12730	62
641	20230531	100700	72068260	12730	12730	12730	12730	0
642	20230531	100600	72068260	12730	12730	12730	12730	0
643	20230531	100500	72068260	12730	12730	12730	12730	0
644	20230531	100400	72068260	12730	12730	12730	12730	0
645	20230531	100300	72068260	12730	12730	12730	12730	0
646	20230531	100200	72068260	12730	12730	12730	12730	1
647	20230531	100100	72055530	12740	12740	12740	12740	1
648	20230531	100000	72042790	12740	12700	12740	12700	120
649	20230531	095900	70518520	12700	12700	12700	12700	0
650	20230531	095800	70518520	12700	12700	12700	12700	0
651	20230531	095700	70518520	12700	12700	12700	12700	0
652	20230531	095600	70518520	12700	12700	12700	12700	0
653	20230531	095500	70518520	12700	12700	12700	12700	0
654	20230531	095400	70518520	12700	12700	12700	12700	0
655	20230531	095300	70518520	12700	12700	12700	12700	0
656	20230531	095200	70518520	12700	12700	12700	12700	0
657	20230531	095100	70518520	12700	12700	12700	12700	0
658	20230531	095000	70518520	12700	12700	12700	12700	24
659	20230531	094900	70213720	12700	12700	12700	12700	0
660	20230531	094800	70213720	12700	12700	12700	12700	0
661	20230531	094700	70213720	12700	12700	12700	12700	0
662	20230531	094600	70213720	12700	12700	12700	12700	0
663	20230531	094500	70213720	12700	12700	12700	12700	1
664	20230531	094400	70201020	12690	12690	12720	12690	11
665	20230531	094300	70061190	12690	12690	12690	12690	1
666	20230531	094200	70048500	12660	12660	12660	12660	98
667	20230531	094100	68807820	12660	12660	12660	12660	0
668	20230531	094000	68807820	12660	12710	12710	12660	300
669	20230531	093900	65000100	12710	12710	12710	12710	0
670	20230531	093800	65000100	12710	12710	12710	12710	304
671	20230531	093700	61136260	12710	12710	12710	12710	0
672	20230531	093600	61136260	12710	12710	12710	12710	37
673	20230531	093500	60665990	12730	12730	12730	12730	0
674	20230531	093400	60665990	12730	12730	12730	12730	0
675	20230531	093300	60665990	12730	12730	12730	12730	9
676	20230531	093200	60551420	12740	12740	12740	12740	9
677	20230531	093100	60436760	12740	12730	12740	12730	9
678	20230531	093000	60322160	12710	12700	12710	12700	360
679	20230531	092900	55747460	12710	12700	12710	12700	303
680	20230531	092800	51896540	12700	12700	12700	12700	0
681	20230531	092700	51896540	12700	12700	12700	12700	8
682	20230531	092600	51794940	12700	12700	12700	12700	242
683	20230531	092500	48721540	12700	12700	12700	12700	120
684	20230531	092400	47197540	12680	12680	12680	12680	100
685	20230531	092300	45929540	12700	12700	12700	12700	0
686	20230531	092200	45929540	12700	12700	12700	12700	1
687	20230531	092100	45916840	12680	12680	12680	12680	0
688	20230531	092000	45916840	12680	12680	12680	12680	98
689	20230531	091900	44674200	12690	12650	12700	12650	103
690	20230531	091800	43366440	12650	12600	12650	12600	1672
691	20230531	091700	22297170	12600	12600	12600	12590	313
692	20230531	091600	18355370	12600	12600	12600	12600	6
693	20230531	091500	18279770	12600	12590	12600	12590	337
694	20230531	091400	14033830	12590	12580	12590	12580	5
695	20230531	091300	13970920	12580	12580	12580	12580	0
696	20230531	091200	13970920	12580	12580	12580	12580	3
697	20230531	091100	13933180	12570	12590	12590	12570	116
698	20230531	091000	12473260	12590	12600	12600	12590	84
699	20230531	090900	11414870	12600	12640	12640	12600	355
700	20230531	090800	6938640	12630	12660	12660	12620	187
701	20230531	090700	4576960	12670	12670	12670	12660	88
702	20230531	090600	3462020	12700	12700	12700	12700	50
703	20230531	090500	2827020	12700	12710	12710	12700	160
704	20230531	090400	794510	12790	12790	12790	12790	1
705	20230531	090300	781720	12790	12790	12790	12790	0
706	20230531	090200	781720	12790	12790	12790	12790	10
707	20230531	090100	653820	12820	12820	12820	12820	0
708	20230531	090000	653820	12820	12820	12820	12820	51