KissMeData/023600/min/candle-20230531.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230531	213200	88253990	9790	9790	9790	9790	643
3	20230531	213100	88253990	9790	9790	9790	9790	0
4	20230531	213000	88253990	9790	9790	9790	9790	0
5	20230531	212900	88253990	9790	9790	9790	9790	0
6	20230531	212800	88253990	9790	9790	9790	9790	0
7	20230531	212700	88253990	9790	9790	9790	9790	0
8	20230531	212600	88253990	9790	9790	9790	9790	0
9	20230531	212500	88253990	9790	9790	9790	9790	0
10	20230531	212400	88253990	9790	9790	9790	9790	0
11	20230531	212300	88253990	9790	9790	9790	9790	0
12	20230531	212200	88253990	9790	9790	9790	9790	0
13	20230531	212100	88253990	9790	9790	9790	9790	0
14	20230531	212000	88253990	9790	9790	9790	9790	0
15	20230531	211900	88253990	9790	9790	9790	9790	0
16	20230531	211800	88253990	9790	9790	9790	9790	0
17	20230531	211700	88253990	9790	9790	9790	9790	0
18	20230531	211600	88253990	9790	9790	9790	9790	0
19	20230531	211500	88253990	9790	9790	9790	9790	0
20	20230531	211400	88253990	9790	9790	9790	9790	0
21	20230531	211300	88253990	9790	9790	9790	9790	0
22	20230531	211200	88253990	9790	9790	9790	9790	0
23	20230531	211100	88253990	9790	9790	9790	9790	0
24	20230531	211000	88253990	9790	9790	9790	9790	0
25	20230531	210900	88253990	9790	9790	9790	9790	0
26	20230531	210800	88253990	9790	9790	9790	9790	0
27	20230531	210700	88253990	9790	9790	9790	9790	0
28	20230531	210600	88253990	9790	9790	9790	9790	0
29	20230531	210500	88253990	9790	9790	9790	9790	0
30	20230531	210400	88253990	9790	9790	9790	9790	0
31	20230531	210300	88253990	9790	9790	9790	9790	0
32	20230531	210200	88253990	9790	9790	9790	9790	643
33	20230531	210100	88253990	9790	9790	9790	9790	0
34	20230531	210000	88253990	9790	9790	9790	9790	0
35	20230531	205900	88253990	9790	9790	9790	9790	0
36	20230531	205800	88253990	9790	9790	9790	9790	0
37	20230531	205700	88253990	9790	9790	9790	9790	0
38	20230531	205600	88253990	9790	9790	9790	9790	0
39	20230531	205500	88253990	9790	9790	9790	9790	0
40	20230531	205400	88253990	9790	9790	9790	9790	0
41	20230531	205300	88253990	9790	9790	9790	9790	0
42	20230531	205200	88253990	9790	9790	9790	9790	0
43	20230531	205100	88253990	9790	9790	9790	9790	0
44	20230531	205000	88253990	9790	9790	9790	9790	0
45	20230531	204900	88253990	9790	9790	9790	9790	0
46	20230531	204800	88253990	9790	9790	9790	9790	0
47	20230531	204700	88253990	9790	9790	9790	9790	0
48	20230531	204600	88253990	9790	9790	9790	9790	0
49	20230531	204500	88253990	9790	9790	9790	9790	0
50	20230531	204400	88253990	9790	9790	9790	9790	0
51	20230531	204300	88253990	9790	9790	9790	9790	0
52	20230531	204200	88253990	9790	9790	9790	9790	0
53	20230531	204100	88253990	9790	9790	9790	9790	0
54	20230531	204000	88253990	9790	9790	9790	9790	0
55	20230531	203900	88253990	9790	9790	9790	9790	0
56	20230531	203800	88253990	9790	9790	9790	9790	0
57	20230531	203700	88253990	9790	9790	9790	9790	0
58	20230531	203600	88253990	9790	9790	9790	9790	0
59	20230531	203500	88253990	9790	9790	9790	9790	0
60	20230531	203400	88253990	9790	9790	9790	9790	0
61	20230531	203300	88253990	9790	9790	9790	9790	0
62	20230531	203200	88253990	9790	9790	9790	9790	643
63	20230531	203100	88253990	9790	9790	9790	9790	0
64	20230531	203000	88253990	9790	9790	9790	9790	0
65	20230531	202900	88253990	9790	9790	9790	9790	0
66	20230531	202800	88253990	9790	9790	9790	9790	0
67	20230531	202700	88253990	9790	9790	9790	9790	0
68	20230531	202600	88253990	9790	9790	9790	9790	0
69	20230531	202500	88253990	9790	9790	9790	9790	0
70	20230531	202400	88253990	9790	9790	9790	9790	0
71	20230531	202300	88253990	9790	9790	9790	9790	0
72	20230531	202200	88253990	9790	9790	9790	9790	0
73	20230531	202100	88253990	9790	9790	9790	9790	0
74	20230531	202000	88253990	9790	9790	9790	9790	0
75	20230531	201900	88253990	9790	9790	9790	9790	0
76	20230531	201800	88253990	9790	9790	9790	9790	0
77	20230531	201700	88253990	9790	9790	9790	9790	0
78	20230531	201600	88253990	9790	9790	9790	9790	0
79	20230531	201500	88253990	9790	9790	9790	9790	0
80	20230531	201400	88253990	9790	9790	9790	9790	0
81	20230531	201300	88253990	9790	9790	9790	9790	0
82	20230531	201200	88253990	9790	9790	9790	9790	0
83	20230531	201100	88253990	9790	9790	9790	9790	0
84	20230531	201000	88253990	9790	9790	9790	9790	0
85	20230531	200900	88253990	9790	9790	9790	9790	0
86	20230531	200800	88253990	9790	9790	9790	9790	0
87	20230531	200700	88253990	9790	9790	9790	9790	0
88	20230531	200600	88253990	9790	9790	9790	9790	0
89	20230531	200500	88253990	9790	9790	9790	9790	0
90	20230531	200400	88253990	9790	9790	9790	9790	0
91	20230531	200300	88253990	9790	9790	9790	9790	0
92	20230531	200200	88253990	9790	9790	9790	9790	643
93	20230531	200100	88253990	9790	9790	9790	9790	0
94	20230531	200000	88253990	9790	9790	9790	9790	0
95	20230531	195900	88253990	9790	9790	9790	9790	0
96	20230531	195800	88253990	9790	9790	9790	9790	0
97	20230531	195700	88253990	9790	9790	9790	9790	0
98	20230531	195600	88253990	9790	9790	9790	9790	0
99	20230531	195500	88253990	9790	9790	9790	9790	0
100	20230531	195400	88253990	9790	9790	9790	9790	0
101	20230531	195300	88253990	9790	9790	9790	9790	0
102	20230531	195200	88253990	9790	9790	9790	9790	0
103	20230531	195100	88253990	9790	9790	9790	9790	0
104	20230531	195000	88253990	9790	9790	9790	9790	0
105	20230531	194900	88253990	9790	9790	9790	9790	0
106	20230531	194800	88253990	9790	9790	9790	9790	0
107	20230531	194700	88253990	9790	9790	9790	9790	0
108	20230531	194600	88253990	9790	9790	9790	9790	0
109	20230531	194500	88253990	9790	9790	9790	9790	0
110	20230531	194400	88253990	9790	9790	9790	9790	0
111	20230531	194300	88253990	9790	9790	9790	9790	0
112	20230531	194200	88253990	9790	9790	9790	9790	0
113	20230531	194100	88253990	9790	9790	9790	9790	0
114	20230531	194000	88253990	9790	9790	9790	9790	0
115	20230531	193900	88253990	9790	9790	9790	9790	0
116	20230531	193800	88253990	9790	9790	9790	9790	0
117	20230531	193700	88253990	9790	9790	9790	9790	0
118	20230531	193600	88253990	9790	9790	9790	9790	0
119	20230531	193500	88253990	9790	9790	9790	9790	0
120	20230531	193400	88253990	9790	9790	9790	9790	0
121	20230531	193300	88253990	9790	9790	9790	9790	0
122	20230531	193200	88253990	9790	9790	9790	9790	643
123	20230531	193100	88253990	9790	9790	9790	9790	0
124	20230531	193000	88253990	9790	9790	9790	9790	0
125	20230531	192900	88253990	9790	9790	9790	9790	0
126	20230531	192800	88253990	9790	9790	9790	9790	0
127	20230531	192700	88253990	9790	9790	9790	9790	0
128	20230531	192600	88253990	9790	9790	9790	9790	0
129	20230531	192500	88253990	9790	9790	9790	9790	0
130	20230531	192400	88253990	9790	9790	9790	9790	0
131	20230531	192300	88253990	9790	9790	9790	9790	0
132	20230531	192200	88253990	9790	9790	9790	9790	0
133	20230531	192100	88253990	9790	9790	9790	9790	0
134	20230531	192000	88253990	9790	9790	9790	9790	0
135	20230531	191900	88253990	9790	9790	9790	9790	0
136	20230531	191800	88253990	9790	9790	9790	9790	0
137	20230531	191700	88253990	9790	9790	9790	9790	0
138	20230531	191600	88253990	9790	9790	9790	9790	0
139	20230531	191500	88253990	9790	9790	9790	9790	0
140	20230531	191400	88253990	9790	9790	9790	9790	0
141	20230531	191300	88253990	9790	9790	9790	9790	0
142	20230531	191200	88253990	9790	9790	9790	9790	0
143	20230531	191100	88253990	9790	9790	9790	9790	0
144	20230531	191000	88253990	9790	9790	9790	9790	0
145	20230531	190900	88253990	9790	9790	9790	9790	0
146	20230531	190800	88253990	9790	9790	9790	9790	0
147	20230531	190700	88253990	9790	9790	9790	9790	0
148	20230531	190600	88253990	9790	9790	9790	9790	0
149	20230531	190500	88253990	9790	9790	9790	9790	0
150	20230531	190400	88253990	9790	9790	9790	9790	0
151	20230531	190300	88253990	9790	9790	9790	9790	0
152	20230531	190200	88253990	9790	9790	9790	9790	643
153	20230531	190100	88253990	9790	9790	9790	9790	0
154	20230531	190000	88253990	9790	9790	9790	9790	0
155	20230531	185900	88253990	9790	9790	9790	9790	0
156	20230531	185800	88253990	9790	9790	9790	9790	0
157	20230531	185700	88253990	9790	9790	9790	9790	0
158	20230531	185600	88253990	9790	9790	9790	9790	0
159	20230531	185500	88253990	9790	9790	9790	9790	0
160	20230531	185400	88253990	9790	9790	9790	9790	0
161	20230531	185300	88253990	9790	9790	9790	9790	0
162	20230531	185200	88253990	9790	9790	9790	9790	0
163	20230531	185100	88253990	9790	9790	9790	9790	0
164	20230531	185000	88253990	9790	9790	9790	9790	0
165	20230531	184900	88253990	9790	9790	9790	9790	0
166	20230531	184800	88253990	9790	9790	9790	9790	0
167	20230531	184700	88253990	9790	9790	9790	9790	0
168	20230531	184600	88253990	9790	9790	9790	9790	0
169	20230531	184500	88253990	9790	9790	9790	9790	0
170	20230531	184400	88253990	9790	9790	9790	9790	0
171	20230531	184300	88253990	9790	9790	9790	9790	0
172	20230531	184200	88253990	9790	9790	9790	9790	0
173	20230531	184100	88253990	9790	9790	9790	9790	0
174	20230531	184000	88253990	9790	9790	9790	9790	0
175	20230531	183900	88253990	9790	9790	9790	9790	0
176	20230531	183800	88253990	9790	9790	9790	9790	0
177	20230531	183700	88253990	9790	9790	9790	9790	0
178	20230531	183600	88253990	9790	9790	9790	9790	0
179	20230531	183500	88253990	9790	9790	9790	9790	0
180	20230531	183400	88253990	9790	9790	9790	9790	0
181	20230531	183300	88253990	9790	9790	9790	9790	0
182	20230531	183200	88253990	9790	9790	9790	9790	643
183	20230531	183100	88253990	9790	9790	9790	9790	0
184	20230531	183000	88253990	9790	9790	9790	9790	0
185	20230531	182900	88253990	9790	9790	9790	9790	0
186	20230531	182800	88253990	9790	9790	9790	9790	0
187	20230531	182700	88253990	9790	9790	9790	9790	0
188	20230531	182600	88253990	9790	9790	9790	9790	0
189	20230531	182500	88253990	9790	9790	9790	9790	0
190	20230531	182400	88253990	9790	9790	9790	9790	0
191	20230531	182300	88253990	9790	9790	9790	9790	0
192	20230531	182200	88253990	9790	9790	9790	9790	0
193	20230531	182100	88253990	9790	9790	9790	9790	0
194	20230531	182000	88253990	9790	9790	9790	9790	0
195	20230531	181900	88253990	9790	9790	9790	9790	0
196	20230531	181800	88253990	9790	9790	9790	9790	0
197	20230531	181700	88253990	9790	9790	9790	9790	0
198	20230531	181600	88253990	9790	9790	9790	9790	0
199	20230531	181500	88253990	9790	9790	9790	9790	0
200	20230531	181400	88253990	9790	9790	9790	9790	0
201	20230531	181300	88253990	9790	9790	9790	9790	0
202	20230531	181200	88253990	9790	9790	9790	9790	0
203	20230531	181100	88253990	9790	9790	9790	9790	0
204	20230531	181000	88253990	9790	9790	9790	9790	0
205	20230531	180900	88253990	9790	9790	9790	9790	0
206	20230531	180800	88253990	9790	9790	9790	9790	0
207	20230531	180700	88253990	9790	9790	9790	9790	0
208	20230531	180600	88253990	9790	9790	9790	9790	0
209	20230531	180500	88253990	9790	9790	9790	9790	0
210	20230531	180400	88253990	9790	9790	9790	9790	0
211	20230531	180300	88253990	9790	9790	9790	9790	0
212	20230531	180200	88253990	9790	9790	9790	9790	643
213	20230531	180100	88253990	9790	9790	9790	9790	0
214	20230531	180000	88253990	9790	9790	9790	9790	0
215	20230531	175900	88253990	9790	9790	9790	9790	0
216	20230531	175800	88253990	9790	9790	9790	9790	0
217	20230531	175700	88253990	9790	9790	9790	9790	0
218	20230531	175600	88253990	9790	9790	9790	9790	0
219	20230531	175500	88253990	9790	9790	9790	9790	0
220	20230531	175400	88253990	9790	9790	9790	9790	0
221	20230531	175300	88253990	9790	9790	9790	9790	0
222	20230531	175200	88253990	9790	9790	9790	9790	0
223	20230531	175100	88253990	9790	9790	9790	9790	0
224	20230531	175000	88253990	9790	9790	9790	9790	0
225	20230531	174900	88253990	9790	9790	9790	9790	0
226	20230531	174800	88253990	9790	9790	9790	9790	0
227	20230531	174700	88253990	9790	9790	9790	9790	0
228	20230531	174600	88253990	9790	9790	9790	9790	0
229	20230531	174500	88253990	9790	9790	9790	9790	0
230	20230531	174400	88253990	9790	9790	9790	9790	0
231	20230531	174300	88253990	9790	9790	9790	9790	0
232	20230531	174200	88253990	9790	9790	9790	9790	0
233	20230531	174100	88253990	9790	9790	9790	9790	0
234	20230531	174000	88253990	9790	9790	9790	9790	0
235	20230531	173900	88253990	9790	9790	9790	9790	0
236	20230531	173800	88253990	9790	9790	9790	9790	0
237	20230531	173700	88253990	9790	9790	9790	9790	0
238	20230531	173600	88253990	9790	9790	9790	9790	0
239	20230531	173500	88253990	9790	9790	9790	9790	0
240	20230531	173400	88253990	9790	9790	9790	9790	0
241	20230531	173300	88253990	9790	9790	9790	9790	0
242	20230531	173200	88253990	9790	9790	9790	9790	643
243	20230531	173100	88253990	9790	9790	9790	9790	0
244	20230531	173000	88253990	9790	9790	9790	9790	0
245	20230531	172900	88253990	9790	9790	9790	9790	0
246	20230531	172800	88253990	9790	9790	9790	9790	0
247	20230531	172700	88253990	9790	9790	9790	9790	0
248	20230531	172600	88253990	9790	9790	9790	9790	0
249	20230531	172500	88253990	9790	9790	9790	9790	0
250	20230531	172400	88253990	9790	9790	9790	9790	0
251	20230531	172300	88253990	9790	9790	9790	9790	0
252	20230531	172200	88253990	9790	9790	9790	9790	0
253	20230531	172100	88253990	9790	9790	9790	9790	0
254	20230531	172000	88253990	9790	9790	9790	9790	0
255	20230531	171900	88253990	9790	9790	9790	9790	0
256	20230531	171800	88253990	9790	9790	9790	9790	0
257	20230531	171700	88253990	9790	9790	9790	9790	0
258	20230531	171600	88253990	9790	9790	9790	9790	0
259	20230531	171500	88253990	9790	9790	9790	9790	0
260	20230531	171400	88253990	9790	9790	9790	9790	0
261	20230531	171300	88253990	9790	9790	9790	9790	0
262	20230531	171200	88253990	9790	9790	9790	9790	0
263	20230531	171100	88253990	9790	9790	9790	9790	0
264	20230531	171000	88253990	9790	9790	9790	9790	0
265	20230531	170900	88253990	9790	9790	9790	9790	0
266	20230531	170800	88253990	9790	9790	9790	9790	0
267	20230531	170700	88253990	9790	9790	9790	9790	0
268	20230531	170600	88253990	9790	9790	9790	9790	0
269	20230531	170500	88253990	9790	9790	9790	9790	0
270	20230531	170400	88253990	9790	9790	9790	9790	0
271	20230531	170300	88253990	9790	9790	9790	9790	0
272	20230531	170200	88253990	9790	9790	9790	9790	643
273	20230531	170100	88253990	9790	9790	9790	9790	0
274	20230531	170000	88253990	9790	9790	9790	9790	0
275	20230531	165900	88253990	9790	9790	9790	9790	0
276	20230531	165800	88253990	9790	9790	9790	9790	0
277	20230531	165700	88253990	9790	9790	9790	9790	0
278	20230531	165600	88253990	9790	9790	9790	9790	0
279	20230531	165500	88253990	9790	9790	9790	9790	0
280	20230531	165400	88253990	9790	9790	9790	9790	0
281	20230531	165300	88253990	9790	9790	9790	9790	0
282	20230531	165200	88253990	9790	9790	9790	9790	0
283	20230531	165100	88253990	9790	9790	9790	9790	0
284	20230531	165000	88253990	9790	9790	9790	9790	0
285	20230531	164900	88253990	9790	9790	9790	9790	0
286	20230531	164800	88253990	9790	9790	9790	9790	0
287	20230531	164700	88253990	9790	9790	9790	9790	0
288	20230531	164600	88253990	9790	9790	9790	9790	0
289	20230531	164500	88253990	9790	9790	9790	9790	0
290	20230531	164400	88253990	9790	9790	9790	9790	0
291	20230531	164300	88253990	9790	9790	9790	9790	0
292	20230531	164200	88253990	9790	9790	9790	9790	0
293	20230531	164100	88253990	9790	9790	9790	9790	0
294	20230531	164000	88253990	9790	9790	9790	9790	0
295	20230531	163900	88253990	9790	9790	9790	9790	0
296	20230531	163800	88253990	9790	9790	9790	9790	0
297	20230531	163700	88253990	9790	9790	9790	9790	0
298	20230531	163600	88253990	9790	9790	9790	9790	0
299	20230531	163500	88253990	9790	9790	9790	9790	0
300	20230531	163400	88253990	9790	9790	9790	9790	0
301	20230531	163300	88253990	9790	9790	9790	9790	0
302	20230531	163200	88253990	9790	9790	9790	9790	643
303	20230531	163100	88253990	9790	9790	9790	9790	0
304	20230531	163000	88253990	9790	9790	9790	9790	0
305	20230531	162900	88253990	9790	9790	9790	9790	0
306	20230531	162800	88253990	9790	9790	9790	9790	0
307	20230531	162700	88253990	9790	9790	9790	9790	0
308	20230531	162600	88253990	9790	9790	9790	9790	0
309	20230531	162500	88253990	9790	9790	9790	9790	0
310	20230531	162400	88253990	9790	9790	9790	9790	0
311	20230531	162300	88253990	9790	9790	9790	9790	0
312	20230531	162200	88253990	9790	9790	9790	9790	0
313	20230531	162100	88253990	9790	9790	9790	9790	0
314	20230531	162000	88253990	9790	9790	9790	9790	0
315	20230531	161900	88253990	9790	9790	9790	9790	0
316	20230531	161800	88253990	9790	9790	9790	9790	0
317	20230531	161700	88253990	9790	9790	9790	9790	0
318	20230531	161600	88253990	9790	9790	9790	9790	0
319	20230531	161500	88253990	9790	9790	9790	9790	0
320	20230531	161400	88253990	9790	9790	9790	9790	0
321	20230531	161300	88253990	9790	9790	9790	9790	0
322	20230531	161200	88253990	9790	9790	9790	9790	0
323	20230531	161100	88253990	9790	9790	9790	9790	0
324	20230531	161000	88253990	9790	9790	9790	9790	0
325	20230531	160900	88253990	9790	9790	9790	9790	0
326	20230531	160800	88253990	9790	9790	9790	9790	0
327	20230531	160700	88253990	9790	9790	9790	9790	0
328	20230531	160600	88253990	9790	9790	9790	9790	0
329	20230531	160500	88253990	9790	9790	9790	9790	0
330	20230531	160400	88253990	9790	9790	9790	9790	0
331	20230531	160300	88253990	9790	9790	9790	9790	0
332	20230531	160200	88253990	9790	9790	9790	9790	643
333	20230531	160100	88253990	9790	9790	9790	9790	0
334	20230531	160000	88253990	9790	9790	9790	9790	0
335	20230531	155900	88253990	9790	9790	9790	9790	0
336	20230531	155800	88253990	9790	9790	9790	9790	0
337	20230531	155700	88253990	9790	9790	9790	9790	0
338	20230531	155600	88253990	9790	9790	9790	9790	0
339	20230531	155500	88253990	9790	9790	9790	9790	0
340	20230531	155400	88253990	9790	9790	9790	9790	0
341	20230531	155300	88253990	9790	9790	9790	9790	0
342	20230531	155200	88253990	9790	9790	9790	9790	0
343	20230531	155100	88253990	9790	9790	9790	9790	0
344	20230531	155000	88253990	9790	9790	9790	9790	0
345	20230531	154900	88253990	9790	9790	9790	9790	0
346	20230531	154800	88253990	9790	9790	9790	9790	0
347	20230531	154700	88253990	9790	9790	9790	9790	0
348	20230531	154600	88253990	9790	9790	9790	9790	0
349	20230531	154500	88253990	9790	9790	9790	9790	0
350	20230531	154400	88253990	9790	9790	9790	9790	0
351	20230531	154300	88253990	9790	9790	9790	9790	0
352	20230531	154200	88253990	9790	9790	9790	9790	0
353	20230531	154100	88253990	9790	9790	9790	9790	0
354	20230531	154000	88253990	9790	9790	9790	9790	0
355	20230531	153900	88253990	9790	9790	9790	9790	0
356	20230531	153800	88253990	9790	9790	9790	9790	0
357	20230531	153700	88253990	9790	9790	9790	9790	0
358	20230531	153600	88253990	9790	9790	9790	9790	0
359	20230531	153500	88253990	9790	9790	9790	9790	0
360	20230531	153400	88253990	9790	9790	9790	9790	0
361	20230531	153300	88253990	9790	9790	9790	9790	0
362	20230531	153200	88253990	9790	9790	9790	9790	643
363	20230531	153100	88253990	9790	9790	9790	9790	0
364	20230531	153000	88253990	9790	9790	9790	9790	643
365	20230531	152900	81959020	9820	9820	9820	9820	0
366	20230531	152800	81959020	9820	9820	9820	9820	0
367	20230531	152700	81959020	9820	9820	9820	9820	0
368	20230531	152600	81959020	9820	9820	9820	9820	0
369	20230531	152500	81959020	9820	9820	9820	9820	0
370	20230531	152400	81959020	9820	9820	9820	9820	0
371	20230531	152300	81959020	9820	9820	9820	9820	0
372	20230531	152200	81959020	9820	9820	9820	9820	0
373	20230531	152100	81959020	9820	9820	9820	9820	0
374	20230531	152000	81959020	9820	9820	9820	9820	0
375	20230531	151900	81959020	9820	9820	9820	9820	0
376	20230531	151800	81959020	9820	9820	9820	9820	0
377	20230531	151700	81959020	9820	9820	9820	9820	0
378	20230531	151600	81959020	9820	9820	9820	9820	0
379	20230531	151500	81959020	9820	9820	9820	9820	0
380	20230531	151400	81959020	9820	9820	9820	9820	0
381	20230531	151300	81959020	9820	9820	9820	9820	0
382	20230531	151200	81959020	9820	9820	9820	9820	0
383	20230531	151100	81959020	9820	9820	9820	9820	0
384	20230531	151000	81959020	9820	9820	9820	9820	0
385	20230531	150900	81959020	9820	9820	9820	9820	0
386	20230531	150800	81959020	9820	9790	9820	9790	272
387	20230531	150700	79296110	9800	9800	9800	9800	1
388	20230531	150600	79286310	9800	9800	9800	9800	0
389	20230531	150500	79286310	9800	9800	9800	9800	0
390	20230531	150400	79286310	9800	9800	9800	9800	0
391	20230531	150300	79286310	9800	9800	9800	9800	5
392	20230531	150200	79237310	9790	9800	9800	9790	561
393	20230531	150100	73740130	9820	9820	9820	9820	0
394	20230531	150000	73740130	9820	9820	9820	9820	0
395	20230531	145900	73740130	9820	9820	9820	9820	0
396	20230531	145800	73740130	9820	9820	9820	9820	0
397	20230531	145700	73740130	9820	9820	9820	9820	0
398	20230531	145600	73740130	9820	9800	9820	9800	146
399	20230531	145500	72309050	9800	9800	9800	9800	0
400	20230531	145400	72309050	9800	9800	9800	9800	0
401	20230531	145300	72309050	9800	9800	9800	9800	0
402	20230531	145200	72309050	9800	9800	9800	9800	2
403	20230531	145100	72289450	9800	9800	9800	9800	0
404	20230531	145000	72289450	9800	9800	9800	9800	0
405	20230531	144900	72289450	9800	9800	9800	9800	0
406	20230531	144800	72289450	9800	9800	9800	9800	0
407	20230531	144700	72289450	9800	9800	9800	9800	0
408	20230531	144600	72289450	9800	9800	9800	9800	4
409	20230531	144500	72250250	9800	9800	9800	9800	4
410	20230531	144400	72211050	9800	9800	9800	9800	0
411	20230531	144300	72211050	9800	9800	9800	9800	0
412	20230531	144200	72211050	9800	9800	9800	9800	0
413	20230531	144100	72211050	9800	9800	9800	9800	0
414	20230531	144000	72211050	9800	9800	9800	9800	1
415	20230531	143900	72201250	9800	9800	9800	9790	610
416	20230531	143800	66223650	9820	9820	9820	9820	0
417	20230531	143700	66223650	9820	9820	9820	9820	0
418	20230531	143600	66223650	9820	9820	9820	9820	0
419	20230531	143500	66223650	9820	9820	9820	9820	1
420	20230531	143400	66213830	9820	9810	9820	9800	394
421	20230531	143300	62348360	9810	9810	9810	9810	0
422	20230531	143200	62348360	9810	9800	9810	9800	3
423	20230531	143100	62318940	9810	9810	9810	9810	0
424	20230531	143000	62318940	9810	9810	9810	9810	0
425	20230531	142900	62318940	9810	9810	9810	9810	0
426	20230531	142800	62318940	9810	9800	9810	9800	26
427	20230531	142700	62064090	9800	9800	9800	9800	0
428	20230531	142600	62064090	9800	9800	9800	9800	0
429	20230531	142500	62064090	9800	9800	9800	9800	0
430	20230531	142400	62064090	9800	9790	9800	9790	177
431	20230531	142300	60331010	9800	9800	9800	9800	0
432	20230531	142200	60331010	9800	9800	9800	9800	0
433	20230531	142100	60331010	9800	9800	9800	9800	0
434	20230531	142000	60331010	9800	9800	9800	9800	0
435	20230531	141900	60331010	9800	9800	9800	9800	0
436	20230531	141800	60331010	9800	9800	9800	9800	0
437	20230531	141700	60331010	9800	9800	9800	9800	0
438	20230531	141600	60331010	9800	9800	9800	9800	0
439	20230531	141500	60331010	9800	9800	9800	9800	0
440	20230531	141400	60331010	9800	9800	9800	9800	0
441	20230531	141300	60331010	9800	9800	9800	9800	0
442	20230531	141200	60331010	9800	9800	9800	9800	100
443	20230531	141100	59351010	9790	9790	9790	9790	0
444	20230531	141000	59351010	9790	9790	9790	9790	0
445	20230531	140900	59351010	9790	9790	9790	9790	0
446	20230531	140800	59351010	9790	9790	9790	9790	0
447	20230531	140700	59351010	9790	9790	9790	9790	0
448	20230531	140600	59351010	9790	9790	9790	9790	0
449	20230531	140500	59351010	9790	9790	9790	9790	0
450	20230531	140400	59351010	9790	9790	9790	9790	0
451	20230531	140300	59351010	9790	9790	9790	9790	0
452	20230531	140200	59351010	9790	9790	9790	9790	0
453	20230531	140100	59351010	9790	9790	9790	9790	0
454	20230531	140000	59351010	9790	9790	9790	9790	0
455	20230531	135900	59351010	9790	9790	9790	9790	0
456	20230531	135800	59351010	9790	9790	9790	9790	0
457	20230531	135700	59351010	9790	9790	9790	9790	0
458	20230531	135600	59351010	9790	9790	9790	9790	1
459	20230531	135500	59341220	9800	9800	9800	9800	0
460	20230531	135400	59341220	9800	9800	9800	9800	0
461	20230531	135300	59341220	9800	9800	9800	9800	0
462	20230531	135200	59341220	9800	9800	9800	9800	0
463	20230531	135100	59341220	9800	9800	9800	9800	0
464	20230531	135000	59341220	9800	9800	9800	9800	0
465	20230531	134900	59341220	9800	9800	9800	9800	1
466	20230531	134800	59331420	9800	9800	9800	9800	20
467	20230531	134700	59135420	9800	9800	9800	9800	0
468	20230531	134600	59135420	9800	9800	9800	9800	238
469	20230531	134500	56803020	9800	9800	9800	9800	0
470	20230531	134400	56803020	9800	9800	9800	9800	0
471	20230531	134300	56803020	9800	9800	9800	9800	0
472	20230531	134200	56803020	9800	9800	9800	9800	128
473	20230531	134100	55548620	9800	9800	9800	9800	0
474	20230531	134000	55548620	9800	9800	9800	9800	0
475	20230531	133900	55548620	9800	9800	9800	9800	0
476	20230531	133800	55548620	9800	9800	9800	9800	100
477	20230531	133700	54568620	9800	9800	9800	9800	0
478	20230531	133600	54568620	9800	9800	9800	9800	0
479	20230531	133500	54568620	9800	9800	9800	9800	0
480	20230531	133400	54568620	9800	9800	9800	9800	5
481	20230531	133300	54519620	9800	9800	9800	9800	0
482	20230531	133200	54519620	9800	9800	9800	9800	5
483	20230531	133100	54470620	9810	9810	9810	9810	1
484	20230531	133000	54460810	9800	9800	9800	9800	48
485	20230531	132900	53990410	9800	9800	9800	9800	0
486	20230531	132800	53990410	9800	9800	9800	9800	0
487	20230531	132700	53990410	9800	9800	9800	9800	0
488	20230531	132600	53990410	9800	9800	9800	9800	0
489	20230531	132500	53990410	9800	9800	9800	9800	0
490	20230531	132400	53990410	9800	9800	9800	9800	0
491	20230531	132300	53990410	9800	9800	9800	9800	0
492	20230531	132200	53990410	9800	9800	9800	9800	0
493	20230531	132100	53990410	9800	9800	9800	9800	0
494	20230531	132000	53990410	9800	9800	9800	9800	0
495	20230531	131900	53990410	9800	9800	9800	9800	19
496	20230531	131800	53804210	9800	9800	9800	9800	0
497	20230531	131700	53804210	9800	9800	9800	9800	1
498	20230531	131600	53794410	9800	9800	9810	9800	824
499	20230531	131500	45718570	9810	9810	9810	9810	0
500	20230531	131400	45718570	9810	9810	9810	9810	0
501	20230531	131300	45718570	9810	9810	9810	9810	0
502	20230531	131200	45718570	9810	9810	9810	9800	126
503	20230531	131100	44483510	9810	9810	9810	9810	0
504	20230531	131000	44483510	9810	9810	9810	9810	0
505	20230531	130900	44483510	9810	9810	9810	9810	0
506	20230531	130800	44483510	9810	9810	9810	9810	0
507	20230531	130700	44483510	9810	9810	9810	9810	1
508	20230531	130600	44473700	9810	9810	9810	9810	0
509	20230531	130500	44473700	9810	9810	9810	9810	0
510	20230531	130400	44473700	9810	9810	9810	9810	2
511	20230531	130300	44454080	9810	9810	9810	9810	0
512	20230531	130200	44454080	9810	9810	9810	9810	0
513	20230531	130100	44454080	9810	9810	9810	9810	0
514	20230531	130000	44454080	9810	9810	9810	9810	0
515	20230531	125900	44454080	9810	9810	9810	9810	1
516	20230531	125800	44444270	9810	9810	9810	9810	1
517	20230531	125700	44434460	9810	9810	9810	9810	0
518	20230531	125600	44434460	9810	9810	9810	9810	0
519	20230531	125500	44434460	9810	9810	9810	9810	0
520	20230531	125400	44434460	9810	9810	9810	9810	0
521	20230531	125300	44434460	9810	9810	9810	9810	0
522	20230531	125200	44434460	9810	9810	9810	9810	210
523	20230531	125100	42374360	9820	9820	9820	9820	1
524	20230531	125000	42364540	9830	9830	9830	9830	0
525	20230531	124900	42364540	9830	9830	9830	9830	0
526	20230531	124800	42364540	9830	9830	9830	9830	0
527	20230531	124700	42364540	9830	9830	9830	9830	0
528	20230531	124600	42364540	9830	9830	9830	9830	0
529	20230531	124500	42364540	9830	9830	9830	9830	0
530	20230531	124400	42364540	9830	9830	9830	9830	0
531	20230531	124300	42364540	9830	9810	9830	9810	414
532	20230531	124200	38302400	9810	9810	9810	9810	0
533	20230531	124100	38302400	9810	9810	9810	9810	1
534	20230531	124000	38292590	9810	9810	9810	9810	0
535	20230531	123900	38292590	9810	9810	9810	9810	0
536	20230531	123800	38292590	9810	9810	9810	9810	0
537	20230531	123700	38292590	9810	9810	9810	9810	0
538	20230531	123600	38292590	9810	9810	9810	9810	0
539	20230531	123500	38292590	9810	9810	9810	9810	0
540	20230531	123400	38292590	9810	9800	9810	9800	38
541	20230531	123300	37920120	9810	9810	9810	9810	0
542	20230531	123200	37920120	9810	9810	9810	9810	0
543	20230531	123100	37920120	9810	9810	9810	9810	0
544	20230531	123000	37920120	9810	9810	9810	9810	0
545	20230531	122900	37920120	9810	9810	9810	9810	0
546	20230531	122800	37920120	9810	9810	9810	9810	0
547	20230531	122700	37920120	9810	9810	9810	9810	0
548	20230531	122600	37920120	9810	9810	9810	9800	60
549	20230531	122500	37331990	9810	9810	9810	9810	0
550	20230531	122400	37331990	9810	9810	9810	9810	0
551	20230531	122300	37331990	9810	9810	9810	9810	0
552	20230531	122200	37331990	9810	9810	9810	9810	0
553	20230531	122100	37331990	9810	9810	9810	9810	0
554	20230531	122000	37331990	9810	9810	9810	9810	2
555	20230531	121900	37312370	9800	9800	9800	9800	0
556	20230531	121800	37312370	9800	9800	9800	9800	0
557	20230531	121700	37312370	9800	9800	9800	9800	0
558	20230531	121600	37312370	9800	9800	9800	9800	0
559	20230531	121500	37312370	9800	9800	9800	9800	0
560	20230531	121400	37312370	9800	9800	9800	9800	0
561	20230531	121300	37312370	9800	9800	9800	9800	0
562	20230531	121200	37312370	9800	9800	9800	9800	0
563	20230531	121100	37312370	9800	9800	9800	9800	50
564	20230531	121000	36822370	9810	9810	9810	9810	0
565	20230531	120900	36822370	9810	9810	9810	9810	0
566	20230531	120800	36822370	9810	9810	9810	9810	0
567	20230531	120700	36822370	9810	9810	9810	9810	0
568	20230531	120600	36822370	9810	9810	9810	9810	0
569	20230531	120500	36822370	9810	9810	9810	9810	0
570	20230531	120400	36822370	9810	9810	9810	9810	19
571	20230531	120300	36635980	9820	9820	9820	9820	1
572	20230531	120200	36626160	9810	9810	9810	9810	0
573	20230531	120100	36626160	9810	9810	9810	9810	0
574	20230531	120000	36626160	9810	9810	9810	9810	44
575	20230531	115900	36194520	9820	9820	9820	9820	0
576	20230531	115800	36194520	9820	9820	9820	9820	1
577	20230531	115700	36184700	9820	9820	9820	9820	0
578	20230531	115600	36184700	9820	9820	9820	9820	0
579	20230531	115500	36184700	9820	9820	9820	9820	0
580	20230531	115400	36184700	9820	9820	9820	9820	1
581	20230531	115300	36174880	9820	9820	9820	9820	0
582	20230531	115200	36174880	9820	9820	9820	9820	0
583	20230531	115100	36174880	9820	9820	9820	9820	0
584	20230531	115000	36174880	9820	9820	9820	9820	0
585	20230531	114900	36174880	9820	9820	9820	9820	0
586	20230531	114800	36174880	9820	9820	9820	9820	0
587	20230531	114700	36174880	9820	9820	9820	9820	0
588	20230531	114600	36174880	9820	9820	9820	9820	2
589	20230531	114500	36155240	9820	9800	9820	9800	203
590	20230531	114400	34165570	9800	9800	9800	9800	0
591	20230531	114300	34165570	9800	9800	9800	9800	0
592	20230531	114200	34165570	9800	9800	9800	9800	1
593	20230531	114100	34155770	9800	9800	9800	9800	2
594	20230531	114000	34136170	9800	9800	9800	9800	0
595	20230531	113900	34136170	9800	9790	9800	9790	473
596	20230531	113800	29504770	9800	9800	9800	9800	0
597	20230531	113700	29504770	9800	9800	9800	9800	0
598	20230531	113600	29504770	9800	9800	9800	9800	0
599	20230531	113500	29504770	9800	9800	9800	9800	0
600	20230531	113400	29504770	9800	9800	9800	9800	0
601	20230531	113300	29504770	9800	9800	9800	9800	1
602	20230531	113200	29494970	9800	9800	9800	9800	0
603	20230531	113100	29494970	9800	9800	9800	9800	1
604	20230531	113000	29485170	9800	9800	9800	9800	0
605	20230531	112900	29485170	9800	9800	9800	9800	0
606	20230531	112800	29485170	9800	9800	9800	9800	0
607	20230531	112700	29485170	9800	9800	9800	9800	98
608	20230531	112600	28524770	9810	9810	9810	9810	0
609	20230531	112500	28524770	9810	9810	9810	9810	0
610	20230531	112400	28524770	9810	9810	9810	9810	0
611	20230531	112300	28524770	9810	9810	9810	9810	0
612	20230531	112200	28524770	9810	9810	9810	9810	0
613	20230531	112100	28524770	9810	9810	9810	9810	0
614	20230531	112000	28524770	9810	9810	9810	9810	0
615	20230531	111900	28524770	9810	9810	9810	9810	0
616	20230531	111800	28524770	9810	9810	9810	9810	0
617	20230531	111700	28524770	9810	9810	9810	9810	0
618	20230531	111600	28524770	9810	9810	9810	9810	0
619	20230531	111500	28524770	9810	9810	9810	9810	0
620	20230531	111400	28524770	9810	9810	9810	9810	5
621	20230531	111300	28475720	9840	9840	9840	9840	0
622	20230531	111200	28475720	9840	9840	9840	9840	0
623	20230531	111100	28475720	9840	9840	9840	9840	0
624	20230531	111000	28475720	9840	9840	9840	9840	0
625	20230531	110900	28475720	9840	9840	9840	9840	0
626	20230531	110800	28475720	9840	9840	9840	9840	0
627	20230531	110700	28475720	9840	9840	9840	9840	0
628	20230531	110600	28475720	9840	9840	9840	9840	0
629	20230531	110500	28475720	9840	9840	9840	9840	0
630	20230531	110400	28475720	9840	9840	9840	9840	0
631	20230531	110300	28475720	9840	9840	9840	9840	0
632	20230531	110200	28475720	9840	9840	9840	9840	0
633	20230531	110100	28475720	9840	9840	9840	9840	0
634	20230531	110000	28475720	9840	9840	9840	9840	0
635	20230531	105900	28475720	9840	9840	9840	9840	0
636	20230531	105800	28475720	9840	9840	9840	9840	0
637	20230531	105700	28475720	9840	9840	9840	9840	0
638	20230531	105600	28475720	9840	9840	9840	9840	15
639	20230531	105500	28328120	9840	9840	9840	9840	0
640	20230531	105400	28328120	9840	9840	9840	9840	0
641	20230531	105300	28328120	9840	9840	9840	9840	0
642	20230531	105200	28328120	9840	9840	9840	9840	0
643	20230531	105100	28328120	9840	9840	9840	9840	0
644	20230531	105000	28328120	9840	9840	9840	9840	0
645	20230531	104900	28328120	9840	9840	9840	9840	0
646	20230531	104800	28328120	9840	9840	9840	9840	0
647	20230531	104700	28328120	9840	9840	9840	9840	0
648	20230531	104600	28328120	9840	9840	9840	9840	0
649	20230531	104500	28328120	9840	9840	9840	9840	0
650	20230531	104400	28328120	9840	9840	9840	9840	0
651	20230531	104300	28328120	9840	9840	9840	9840	0
652	20230531	104200	28328120	9840	9840	9840	9840	0
653	20230531	104100	28328120	9840	9840	9840	9840	0
654	20230531	104000	28328120	9840	9840	9840	9840	0
655	20230531	103900	28328120	9840	9840	9840	9840	0
656	20230531	103800	28328120	9840	9840	9840	9840	0
657	20230531	103700	28328120	9840	9840	9840	9840	0
658	20230531	103600	28328120	9840	9840	9840	9840	0
659	20230531	103500	28328120	9840	9840	9840	9840	0
660	20230531	103400	28328120	9840	9840	9840	9840	95
661	20230531	103300	27393320	9850	9850	9850	9850	0
662	20230531	103200	27393320	9850	9850	9850	9850	0
663	20230531	103100	27393320	9850	9850	9850	9850	12
664	20230531	103000	27275120	9850	9850	9850	9850	0
665	20230531	102900	27275120	9850	9850	9850	9850	1
666	20230531	102800	27265270	9850	9850	9850	9850	0
667	20230531	102700	27265270	9850	9850	9850	9850	0
668	20230531	102600	27265270	9850	9850	9850	9850	0
669	20230531	102500	27265270	9850	9850	9850	9850	0
670	20230531	102400	27265270	9850	9850	9850	9850	1
671	20230531	102300	27255420	9860	9860	9860	9860	0
672	20230531	102200	27255420	9860	9810	9860	9810	347
673	20230531	102100	23846920	9810	9810	9810	9810	0
674	20230531	102000	23846920	9810	9810	9810	9810	0
675	20230531	101900	23846920	9810	9810	9810	9810	0
676	20230531	101800	23846920	9810	9810	9810	9810	0
677	20230531	101700	23846920	9810	9810	9810	9810	0
678	20230531	101600	23846920	9810	9810	9810	9810	0
679	20230531	101500	23846920	9810	9810	9810	9810	0
680	20230531	101400	23846920	9810	9810	9810	9810	0
681	20230531	101300	23846920	9810	9810	9810	9810	0
682	20230531	101200	23846920	9810	9810	9810	9810	0
683	20230531	101100	23846920	9810	9810	9810	9810	0
684	20230531	101000	23846920	9810	9810	9810	9810	10
685	20230531	100900	23748820	9810	9810	9810	9810	0
686	20230531	100800	23748820	9810	9810	9810	9810	0
687	20230531	100700	23748820	9810	9810	9810	9810	0
688	20230531	100600	23748820	9810	9810	9810	9810	0
689	20230531	100500	23748820	9810	9810	9810	9810	0
690	20230531	100400	23748820	9810	9810	9810	9810	0
691	20230531	100300	23748820	9810	9810	9810	9810	1
692	20230531	100200	23739010	9810	9810	9810	9810	3
693	20230531	100100	23709580	9810	9810	9810	9810	0
694	20230531	100000	23709580	9810	9810	9810	9810	0
695	20230531	095900	23709580	9810	9810	9810	9810	0
696	20230531	095800	23709580	9810	9810	9810	9810	0
697	20230531	095700	23709580	9810	9810	9810	9810	1
698	20230531	095600	23699770	9810	9800	9810	9800	273
699	20230531	095500	21021880	9800	9800	9800	9800	144
700	20230531	095400	19610680	9800	9800	9800	9800	46
701	20230531	095300	19159880	9820	9820	9820	9820	0
702	20230531	095200	19159880	9820	9820	9820	9820	1
703	20230531	095100	19150060	9820	9820	9820	9820	0
704	20230531	095000	19150060	9820	9820	9820	9820	0
705	20230531	094900	19150060	9820	9820	9820	9820	0
706	20230531	094800	19150060	9820	9820	9820	9820	0
707	20230531	094700	19150060	9820	9820	9820	9820	0
708	20230531	094600	19150060	9820	9820	9820	9820	0
709	20230531	094500	19150060	9820	9820	9820	9820	0
710	20230531	094400	19150060	9820	9820	9820	9820	0
711	20230531	094300	19150060	9820	9820	9820	9820	2
712	20230531	094200	19130420	9820	9820	9820	9820	0
713	20230531	094100	19130420	9820	9820	9820	9820	0
714	20230531	094000	19130420	9820	9820	9820	9820	0
715	20230531	093900	19130420	9820	9820	9820	9820	0
716	20230531	093800	19130420	9820	9820	9820	9820	12
717	20230531	093700	19012580	9790	9790	9790	9790	0
718	20230531	093600	19012580	9790	9790	9790	9790	20
719	20230531	093500	18816780	9790	9790	9790	9790	0
720	20230531	093400	18816780	9790	9790	9790	9790	0
721	20230531	093300	18816780	9790	9790	9790	9790	0
722	20230531	093200	18816780	9790	9790	9790	9790	0
723	20230531	093100	18816780	9790	9820	9820	9790	38
724	20230531	093000	18444730	9820	9820	9820	9820	0
725	20230531	092900	18444730	9820	9820	9820	9820	2
726	20230531	092800	18425090	9810	9810	9810	9810	0
727	20230531	092700	18425090	9810	9810	9810	9810	0
728	20230531	092600	18425090	9810	9810	9810	9810	0
729	20230531	092500	18425090	9810	9810	9810	9810	62
730	20230531	092400	17816870	9810	9810	9810	9810	50
731	20230531	092300	17326370	9830	9830	9830	9830	0
732	20230531	092200	17326370	9830	9830	9830	9830	0
733	20230531	092100	17326370	9830	9830	9830	9830	0
734	20230531	092000	17326370	9830	9830	9830	9830	0
735	20230531	091900	17326370	9830	9830	9830	9830	0
736	20230531	091800	17326370	9830	9830	9830	9830	0
737	20230531	091700	17326370	9830	9830	9830	9830	0
738	20230531	091600	17326370	9830	9830	9830	9830	0
739	20230531	091500	17326370	9830	9840	9840	9830	58
740	20230531	091400	16756030	9920	9810	9920	9810	1702
741	20230531	091300	29430	9810	9810	9810	9810	0
742	20230531	091200	29430	9810	9810	9810	9810	0
743	20230531	091100	29430	9810	9810	9810	9810	0
744	20230531	091000	29430	9810	9810	9810	9810	0
745	20230531	090900	29430	9810	9810	9810	9810	0
746	20230531	090800	29430	9810	9810	9810	9810	0
747	20230531	090700	29430	9810	9810	9810	9810	0
748	20230531	090600	29430	9810	9810	9810	9810	0
749	20230531	090500	29430	9810	9810	9810	9810	0
750	20230531	090400	29430	9810	9810	9810	9810	0
751	20230531	090300	29430	9810	9810	9810	9810	0
752	20230531	090200	29430	9810	9810	9810	9810	0
753	20230531	090100	29430	9810	9810	9810	9810	0
754	20230531	090000	29430	9810	9810	9810	9810	3