KissMeData/001940/min/candle-20230531.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230531	210300	257869750	18500	18500	18500	18500	785
3	20230531	210200	257869750	18500	18500	18500	18500	0
4	20230531	210100	257869750	18500	18500	18500	18500	0
5	20230531	210000	257869750	18500	18500	18500	18500	0
6	20230531	205900	257869750	18500	18500	18500	18500	0
7	20230531	205800	257869750	18500	18500	18500	18500	0
8	20230531	205700	257869750	18500	18500	18500	18500	0
9	20230531	205600	257869750	18500	18500	18500	18500	0
10	20230531	205500	257869750	18500	18500	18500	18500	0
11	20230531	205400	257869750	18500	18500	18500	18500	0
12	20230531	205300	257869750	18500	18500	18500	18500	0
13	20230531	205200	257869750	18500	18500	18500	18500	0
14	20230531	205100	257869750	18500	18500	18500	18500	0
15	20230531	205000	257869750	18500	18500	18500	18500	0
16	20230531	204900	257869750	18500	18500	18500	18500	0
17	20230531	204800	257869750	18500	18500	18500	18500	0
18	20230531	204700	257869750	18500	18500	18500	18500	0
19	20230531	204600	257869750	18500	18500	18500	18500	0
20	20230531	204500	257869750	18500	18500	18500	18500	0
21	20230531	204400	257869750	18500	18500	18500	18500	0
22	20230531	204300	257869750	18500	18500	18500	18500	0
23	20230531	204200	257869750	18500	18500	18500	18500	0
24	20230531	204100	257869750	18500	18500	18500	18500	0
25	20230531	204000	257869750	18500	18500	18500	18500	0
26	20230531	203900	257869750	18500	18500	18500	18500	0
27	20230531	203800	257869750	18500	18500	18500	18500	0
28	20230531	203700	257869750	18500	18500	18500	18500	0
29	20230531	203600	257869750	18500	18500	18500	18500	0
30	20230531	203500	257869750	18500	18500	18500	18500	0
31	20230531	203400	257869750	18500	18500	18500	18500	0
32	20230531	203300	257869750	18500	18500	18500	18500	785
33	20230531	203200	257869750	18500	18500	18500	18500	0
34	20230531	203100	257869750	18500	18500	18500	18500	0
35	20230531	203000	257869750	18500	18500	18500	18500	0
36	20230531	202900	257869750	18500	18500	18500	18500	0
37	20230531	202800	257869750	18500	18500	18500	18500	0
38	20230531	202700	257869750	18500	18500	18500	18500	0
39	20230531	202600	257869750	18500	18500	18500	18500	0
40	20230531	202500	257869750	18500	18500	18500	18500	0
41	20230531	202400	257869750	18500	18500	18500	18500	0
42	20230531	202300	257869750	18500	18500	18500	18500	0
43	20230531	202200	257869750	18500	18500	18500	18500	0
44	20230531	202100	257869750	18500	18500	18500	18500	0
45	20230531	202000	257869750	18500	18500	18500	18500	0
46	20230531	201900	257869750	18500	18500	18500	18500	0
47	20230531	201800	257869750	18500	18500	18500	18500	0
48	20230531	201700	257869750	18500	18500	18500	18500	0
49	20230531	201600	257869750	18500	18500	18500	18500	0
50	20230531	201500	257869750	18500	18500	18500	18500	0
51	20230531	201400	257869750	18500	18500	18500	18500	0
52	20230531	201300	257869750	18500	18500	18500	18500	0
53	20230531	201200	257869750	18500	18500	18500	18500	0
54	20230531	201100	257869750	18500	18500	18500	18500	0
55	20230531	201000	257869750	18500	18500	18500	18500	0
56	20230531	200900	257869750	18500	18500	18500	18500	0
57	20230531	200800	257869750	18500	18500	18500	18500	0
58	20230531	200700	257869750	18500	18500	18500	18500	0
59	20230531	200600	257869750	18500	18500	18500	18500	0
60	20230531	200500	257869750	18500	18500	18500	18500	0
61	20230531	200400	257869750	18500	18500	18500	18500	0
62	20230531	200300	257869750	18500	18500	18500	18500	785
63	20230531	200200	257869750	18500	18500	18500	18500	0
64	20230531	200100	257869750	18500	18500	18500	18500	0
65	20230531	200000	257869750	18500	18500	18500	18500	0
66	20230531	195900	257869750	18500	18500	18500	18500	0
67	20230531	195800	257869750	18500	18500	18500	18500	0
68	20230531	195700	257869750	18500	18500	18500	18500	0
69	20230531	195600	257869750	18500	18500	18500	18500	0
70	20230531	195500	257869750	18500	18500	18500	18500	0
71	20230531	195400	257869750	18500	18500	18500	18500	0
72	20230531	195300	257869750	18500	18500	18500	18500	0
73	20230531	195200	257869750	18500	18500	18500	18500	0
74	20230531	195100	257869750	18500	18500	18500	18500	0
75	20230531	195000	257869750	18500	18500	18500	18500	0
76	20230531	194900	257869750	18500	18500	18500	18500	0
77	20230531	194800	257869750	18500	18500	18500	18500	0
78	20230531	194700	257869750	18500	18500	18500	18500	0
79	20230531	194600	257869750	18500	18500	18500	18500	0
80	20230531	194500	257869750	18500	18500	18500	18500	0
81	20230531	194400	257869750	18500	18500	18500	18500	0
82	20230531	194300	257869750	18500	18500	18500	18500	0
83	20230531	194200	257869750	18500	18500	18500	18500	0
84	20230531	194100	257869750	18500	18500	18500	18500	0
85	20230531	194000	257869750	18500	18500	18500	18500	0
86	20230531	193900	257869750	18500	18500	18500	18500	0
87	20230531	193800	257869750	18500	18500	18500	18500	0
88	20230531	193700	257869750	18500	18500	18500	18500	0
89	20230531	193600	257869750	18500	18500	18500	18500	0
90	20230531	193500	257869750	18500	18500	18500	18500	0
91	20230531	193400	257869750	18500	18500	18500	18500	0
92	20230531	193300	257869750	18500	18500	18500	18500	785
93	20230531	193200	257869750	18500	18500	18500	18500	0
94	20230531	193100	257869750	18500	18500	18500	18500	0
95	20230531	193000	257869750	18500	18500	18500	18500	0
96	20230531	192900	257869750	18500	18500	18500	18500	0
97	20230531	192800	257869750	18500	18500	18500	18500	0
98	20230531	192700	257869750	18500	18500	18500	18500	0
99	20230531	192600	257869750	18500	18500	18500	18500	0
100	20230531	192500	257869750	18500	18500	18500	18500	0
101	20230531	192400	257869750	18500	18500	18500	18500	0
102	20230531	192300	257869750	18500	18500	18500	18500	0
103	20230531	192200	257869750	18500	18500	18500	18500	0
104	20230531	192100	257869750	18500	18500	18500	18500	0
105	20230531	192000	257869750	18500	18500	18500	18500	0
106	20230531	191900	257869750	18500	18500	18500	18500	0
107	20230531	191800	257869750	18500	18500	18500	18500	0
108	20230531	191700	257869750	18500	18500	18500	18500	0
109	20230531	191600	257869750	18500	18500	18500	18500	0
110	20230531	191500	257869750	18500	18500	18500	18500	0
111	20230531	191400	257869750	18500	18500	18500	18500	0
112	20230531	191300	257869750	18500	18500	18500	18500	0
113	20230531	191200	257869750	18500	18500	18500	18500	0
114	20230531	191100	257869750	18500	18500	18500	18500	0
115	20230531	191000	257869750	18500	18500	18500	18500	0
116	20230531	190900	257869750	18500	18500	18500	18500	0
117	20230531	190800	257869750	18500	18500	18500	18500	0
118	20230531	190700	257869750	18500	18500	18500	18500	0
119	20230531	190600	257869750	18500	18500	18500	18500	0
120	20230531	190500	257869750	18500	18500	18500	18500	0
121	20230531	190400	257869750	18500	18500	18500	18500	0
122	20230531	190300	257869750	18500	18500	18500	18500	785
123	20230531	190200	257869750	18500	18500	18500	18500	0
124	20230531	190100	257869750	18500	18500	18500	18500	0
125	20230531	190000	257869750	18500	18500	18500	18500	0
126	20230531	185900	257869750	18500	18500	18500	18500	0
127	20230531	185800	257869750	18500	18500	18500	18500	0
128	20230531	185700	257869750	18500	18500	18500	18500	0
129	20230531	185600	257869750	18500	18500	18500	18500	0
130	20230531	185500	257869750	18500	18500	18500	18500	0
131	20230531	185400	257869750	18500	18500	18500	18500	0
132	20230531	185300	257869750	18500	18500	18500	18500	0
133	20230531	185200	257869750	18500	18500	18500	18500	0
134	20230531	185100	257869750	18500	18500	18500	18500	0
135	20230531	185000	257869750	18500	18500	18500	18500	0
136	20230531	184900	257869750	18500	18500	18500	18500	0
137	20230531	184800	257869750	18500	18500	18500	18500	0
138	20230531	184700	257869750	18500	18500	18500	18500	0
139	20230531	184600	257869750	18500	18500	18500	18500	0
140	20230531	184500	257869750	18500	18500	18500	18500	0
141	20230531	184400	257869750	18500	18500	18500	18500	0
142	20230531	184300	257869750	18500	18500	18500	18500	0
143	20230531	184200	257869750	18500	18500	18500	18500	0
144	20230531	184100	257869750	18500	18500	18500	18500	0
145	20230531	184000	257869750	18500	18500	18500	18500	0
146	20230531	183900	257869750	18500	18500	18500	18500	0
147	20230531	183800	257869750	18500	18500	18500	18500	0
148	20230531	183700	257869750	18500	18500	18500	18500	0
149	20230531	183600	257869750	18500	18500	18500	18500	0
150	20230531	183500	257869750	18500	18500	18500	18500	0
151	20230531	183400	257869750	18500	18500	18500	18500	0
152	20230531	183300	257869750	18500	18500	18500	18500	785
153	20230531	183200	257869750	18500	18500	18500	18500	0
154	20230531	183100	257869750	18500	18500	18500	18500	0
155	20230531	183000	257869750	18500	18500	18500	18500	0
156	20230531	182900	257869750	18500	18500	18500	18500	0
157	20230531	182800	257869750	18500	18500	18500	18500	0
158	20230531	182700	257869750	18500	18500	18500	18500	0
159	20230531	182600	257869750	18500	18500	18500	18500	0
160	20230531	182500	257869750	18500	18500	18500	18500	0
161	20230531	182400	257869750	18500	18500	18500	18500	0
162	20230531	182300	257869750	18500	18500	18500	18500	0
163	20230531	182200	257869750	18500	18500	18500	18500	0
164	20230531	182100	257869750	18500	18500	18500	18500	0
165	20230531	182000	257869750	18500	18500	18500	18500	0
166	20230531	181900	257869750	18500	18500	18500	18500	0
167	20230531	181800	257869750	18500	18500	18500	18500	0
168	20230531	181700	257869750	18500	18500	18500	18500	0
169	20230531	181600	257869750	18500	18500	18500	18500	0
170	20230531	181500	257869750	18500	18500	18500	18500	0
171	20230531	181400	257869750	18500	18500	18500	18500	0
172	20230531	181300	257869750	18500	18500	18500	18500	0
173	20230531	181200	257869750	18500	18500	18500	18500	0
174	20230531	181100	257869750	18500	18500	18500	18500	0
175	20230531	181000	257869750	18500	18500	18500	18500	0
176	20230531	180900	257869750	18500	18500	18500	18500	0
177	20230531	180800	257869750	18500	18500	18500	18500	0
178	20230531	180700	257869750	18500	18500	18500	18500	0
179	20230531	180600	257869750	18500	18500	18500	18500	0
180	20230531	180500	257869750	18500	18500	18500	18500	0
181	20230531	180400	257869750	18500	18500	18500	18500	0
182	20230531	180300	257869750	18500	18500	18500	18500	785
183	20230531	180200	257869750	18500	18500	18500	18500	0
184	20230531	180100	257869750	18500	18500	18500	18500	0
185	20230531	180000	257869750	18500	18500	18500	18500	0
186	20230531	175900	257869750	18500	18500	18500	18500	0
187	20230531	175800	257869750	18500	18500	18500	18500	0
188	20230531	175700	257869750	18500	18500	18500	18500	0
189	20230531	175600	257869750	18500	18500	18500	18500	0
190	20230531	175500	257869750	18500	18500	18500	18500	0
191	20230531	175400	257869750	18500	18500	18500	18500	0
192	20230531	175300	257869750	18500	18500	18500	18500	0
193	20230531	175200	257869750	18500	18500	18500	18500	0
194	20230531	175100	257869750	18500	18500	18500	18500	0
195	20230531	175000	257869750	18500	18500	18500	18500	0
196	20230531	174900	257869750	18500	18500	18500	18500	0
197	20230531	174800	257869750	18500	18500	18500	18500	0
198	20230531	174700	257869750	18500	18500	18500	18500	0
199	20230531	174600	257869750	18500	18500	18500	18500	0
200	20230531	174500	257869750	18500	18500	18500	18500	0
201	20230531	174400	257869750	18500	18500	18500	18500	0
202	20230531	174300	257869750	18500	18500	18500	18500	0
203	20230531	174200	257869750	18500	18500	18500	18500	0
204	20230531	174100	257869750	18500	18500	18500	18500	0
205	20230531	174000	257869750	18500	18500	18500	18500	0
206	20230531	173900	257869750	18500	18500	18500	18500	0
207	20230531	173800	257869750	18500	18500	18500	18500	0
208	20230531	173700	257869750	18500	18500	18500	18500	0
209	20230531	173600	257869750	18500	18500	18500	18500	0
210	20230531	173500	257869750	18500	18500	18500	18500	0
211	20230531	173400	257869750	18500	18500	18500	18500	0
212	20230531	173300	257869750	18500	18500	18500	18500	785
213	20230531	173200	257869750	18500	18500	18500	18500	0
214	20230531	173100	257869750	18500	18500	18500	18500	0
215	20230531	173000	257869750	18500	18500	18500	18500	0
216	20230531	172900	257869750	18500	18500	18500	18500	0
217	20230531	172800	257869750	18500	18500	18500	18500	0
218	20230531	172700	257869750	18500	18500	18500	18500	0
219	20230531	172600	257869750	18500	18500	18500	18500	0
220	20230531	172500	257869750	18500	18500	18500	18500	0
221	20230531	172400	257869750	18500	18500	18500	18500	0
222	20230531	172300	257869750	18500	18500	18500	18500	0
223	20230531	172200	257869750	18500	18500	18500	18500	0
224	20230531	172100	257869750	18500	18500	18500	18500	0
225	20230531	172000	257869750	18500	18500	18500	18500	0
226	20230531	171900	257869750	18500	18500	18500	18500	0
227	20230531	171800	257869750	18500	18500	18500	18500	0
228	20230531	171700	257869750	18500	18500	18500	18500	0
229	20230531	171600	257869750	18500	18500	18500	18500	0
230	20230531	171500	257869750	18500	18500	18500	18500	0
231	20230531	171400	257869750	18500	18500	18500	18500	0
232	20230531	171300	257869750	18500	18500	18500	18500	0
233	20230531	171200	257869750	18500	18500	18500	18500	0
234	20230531	171100	257869750	18500	18500	18500	18500	0
235	20230531	171000	257869750	18500	18500	18500	18500	0
236	20230531	170900	257869750	18500	18500	18500	18500	0
237	20230531	170800	257869750	18500	18500	18500	18500	0
238	20230531	170700	257869750	18500	18500	18500	18500	0
239	20230531	170600	257869750	18500	18500	18500	18500	0
240	20230531	170500	257869750	18500	18500	18500	18500	0
241	20230531	170400	257869750	18500	18500	18500	18500	0
242	20230531	170300	257869750	18500	18500	18500	18500	785
243	20230531	170200	257869750	18500	18500	18500	18500	0
244	20230531	170100	257869750	18500	18500	18500	18500	0
245	20230531	170000	257869750	18500	18500	18500	18500	0
246	20230531	165900	257869750	18500	18500	18500	18500	0
247	20230531	165800	257869750	18500	18500	18500	18500	0
248	20230531	165700	257869750	18500	18500	18500	18500	0
249	20230531	165600	257869750	18500	18500	18500	18500	0
250	20230531	165500	257869750	18500	18500	18500	18500	0
251	20230531	165400	257869750	18500	18500	18500	18500	0
252	20230531	165300	257869750	18500	18500	18500	18500	0
253	20230531	165200	257869750	18500	18500	18500	18500	0
254	20230531	165100	257869750	18500	18500	18500	18500	0
255	20230531	165000	257869750	18500	18500	18500	18500	0
256	20230531	164900	257869750	18500	18500	18500	18500	0
257	20230531	164800	257869750	18500	18500	18500	18500	0
258	20230531	164700	257869750	18500	18500	18500	18500	0
259	20230531	164600	257869750	18500	18500	18500	18500	0
260	20230531	164500	257869750	18500	18500	18500	18500	0
261	20230531	164400	257869750	18500	18500	18500	18500	0
262	20230531	164300	257869750	18500	18500	18500	18500	0
263	20230531	164200	257869750	18500	18500	18500	18500	0
264	20230531	164100	257869750	18500	18500	18500	18500	0
265	20230531	164000	257869750	18500	18500	18500	18500	0
266	20230531	163900	257869750	18500	18500	18500	18500	0
267	20230531	163800	257869750	18500	18500	18500	18500	0
268	20230531	163700	257869750	18500	18500	18500	18500	0
269	20230531	163600	257869750	18500	18500	18500	18500	0
270	20230531	163500	257869750	18500	18500	18500	18500	0
271	20230531	163400	257869750	18500	18500	18500	18500	0
272	20230531	163300	257869750	18500	18500	18500	18500	785
273	20230531	163200	257869750	18500	18500	18500	18500	0
274	20230531	163100	257869750	18500	18500	18500	18500	0
275	20230531	163000	257869750	18500	18500	18500	18500	0
276	20230531	162900	257869750	18500	18500	18500	18500	0
277	20230531	162800	257869750	18500	18500	18500	18500	0
278	20230531	162700	257869750	18500	18500	18500	18500	0
279	20230531	162600	257869750	18500	18500	18500	18500	0
280	20230531	162500	257869750	18500	18500	18500	18500	0
281	20230531	162400	257869750	18500	18500	18500	18500	0
282	20230531	162300	257869750	18500	18500	18500	18500	0
283	20230531	162200	257869750	18500	18500	18500	18500	0
284	20230531	162100	257869750	18500	18500	18500	18500	0
285	20230531	162000	257869750	18500	18500	18500	18500	0
286	20230531	161900	257869750	18500	18500	18500	18500	0
287	20230531	161800	257869750	18500	18500	18500	18500	0
288	20230531	161700	257869750	18500	18500	18500	18500	0
289	20230531	161600	257869750	18500	18500	18500	18500	0
290	20230531	161500	257869750	18500	18500	18500	18500	0
291	20230531	161400	257869750	18500	18500	18500	18500	0
292	20230531	161300	257869750	18500	18500	18500	18500	0
293	20230531	161200	257869750	18500	18500	18500	18500	0
294	20230531	161100	257869750	18500	18500	18500	18500	0
295	20230531	161000	257869750	18500	18500	18500	18500	0
296	20230531	160900	257869750	18500	18500	18500	18500	0
297	20230531	160800	257869750	18500	18500	18500	18500	0
298	20230531	160700	257869750	18500	18500	18500	18500	0
299	20230531	160600	257869750	18500	18500	18500	18500	0
300	20230531	160500	257869750	18500	18500	18500	18500	0
301	20230531	160400	257869750	18500	18500	18500	18500	0
302	20230531	160300	257869750	18500	18500	18500	18500	785
303	20230531	160200	257869750	18500	18500	18500	18500	0
304	20230531	160100	257869750	18500	18500	18500	18500	0
305	20230531	160000	257869750	18500	18500	18500	18500	0
306	20230531	155900	257869750	18500	18500	18500	18500	0
307	20230531	155800	257869750	18500	18500	18500	18500	0
308	20230531	155700	257869750	18500	18500	18500	18500	0
309	20230531	155600	257869750	18500	18500	18500	18500	0
310	20230531	155500	257869750	18500	18500	18500	18500	0
311	20230531	155400	257869750	18500	18500	18500	18500	0
312	20230531	155300	257869750	18500	18500	18500	18500	0
313	20230531	155200	257869750	18500	18500	18500	18500	0
314	20230531	155100	257869750	18500	18500	18500	18500	0
315	20230531	155000	257869750	18500	18500	18500	18500	0
316	20230531	154900	257869750	18500	18500	18500	18500	0
317	20230531	154800	257869750	18500	18500	18500	18500	0
318	20230531	154700	257869750	18500	18500	18500	18500	0
319	20230531	154600	257869750	18500	18500	18500	18500	0
320	20230531	154500	257869750	18500	18500	18500	18500	0
321	20230531	154400	257869750	18500	18500	18500	18500	0
322	20230531	154300	257869750	18500	18500	18500	18500	0
323	20230531	154200	257869750	18500	18500	18500	18500	0
324	20230531	154100	257869750	18500	18500	18500	18500	0
325	20230531	154000	257869750	18500	18500	18500	18500	0
326	20230531	153900	257869750	18500	18500	18500	18500	0
327	20230531	153800	257869750	18500	18500	18500	18500	0
328	20230531	153700	257869750	18500	18500	18500	18500	0
329	20230531	153600	257869750	18500	18500	18500	18500	0
330	20230531	153500	257869750	18500	18500	18500	18500	0
331	20230531	153400	257869750	18500	18500	18500	18500	0
332	20230531	153300	257869750	18500	18500	18500	18500	785
333	20230531	153200	257869750	18500	18500	18500	18500	0
334	20230531	153100	257869750	18500	18500	18500	18500	0
335	20230531	153000	257869750	18500	18500	18500	18500	785
336	20230531	152900	243347250	18590	18590	18590	18590	0
337	20230531	152800	243347250	18590	18590	18590	18590	0
338	20230531	152700	243347250	18590	18590	18590	18590	0
339	20230531	152600	243347250	18590	18590	18590	18590	0
340	20230531	152500	243347250	18590	18590	18590	18590	0
341	20230531	152400	243347250	18590	18590	18590	18590	0
342	20230531	152300	243347250	18590	18590	18590	18590	0
343	20230531	152200	243347250	18590	18590	18590	18590	0
344	20230531	152100	243347250	18590	18590	18590	18590	0
345	20230531	152000	243347250	18590	18590	18590	18590	0
346	20230531	151900	243347250	18590	18590	18590	18590	0
347	20230531	151800	243347250	18590	18590	18590	18590	0
348	20230531	151700	243347250	18590	18640	18640	18590	454
349	20230531	151600	234886770	18640	18640	18640	18640	60
350	20230531	151500	233768370	18640	18640	18640	18640	2
351	20230531	151400	233731090	18640	18640	18640	18640	82
352	20230531	151300	232202610	18640	18620	18640	18620	84
353	20230531	151200	230637610	18620	18610	18620	18610	11
354	20230531	151100	230432810	18610	18610	18610	18610	77
355	20230531	151000	228999840	18610	18590	18610	18590	9
356	20230531	150900	228832390	18600	18600	18600	18600	1
357	20230531	150800	228813790	18600	18600	18600	18600	5
358	20230531	150700	228720790	18600	18600	18600	18600	2
359	20230531	150600	228683590	18600	18600	18600	18600	2
360	20230531	150500	228646390	18590	18590	18590	18590	1
361	20230531	150400	228627800	18590	18600	18600	18590	28
362	20230531	150300	228107250	18590	18590	18590	18590	0
363	20230531	150200	228107250	18590	18590	18590	18590	2
364	20230531	150100	228070070	18590	18590	18590	18590	1
365	20230531	150000	228051480	18590	18580	18590	18580	2
366	20230531	145900	228014310	18580	18580	18580	18580	1
367	20230531	145800	227995730	18600	18600	18600	18600	0
368	20230531	145700	227995730	18600	18580	18600	18580	259
369	20230531	145600	223178770	18580	18580	18580	18580	0
370	20230531	145500	223178770	18580	18580	18580	18580	207
371	20230531	145400	219332710	18570	18570	18570	18570	3
372	20230531	145300	219277000	18570	18570	18570	18570	1
373	20230531	145200	219258430	18570	18570	18570	18570	1
374	20230531	145100	219239860	18570	18560	18570	18560	6
375	20230531	145000	219128450	18560	18560	18560	18560	0
376	20230531	144900	219128450	18560	18560	18560	18560	1
377	20230531	144800	219109890	18560	18560	18560	18560	0
378	20230531	144700	219109890	18560	18550	18560	18550	11
379	20230531	144600	218905760	18550	18550	18550	18550	1
380	20230531	144500	218887210	18550	18550	18550	18550	6
381	20230531	144400	218775910	18550	18550	18550	18550	8
382	20230531	144300	218627510	18550	18550	18550	18550	0
383	20230531	144200	218627510	18550	18550	18550	18550	0
384	20230531	144100	218627510	18550	18540	18550	18540	94
385	20230531	144000	216883910	18540	18530	18540	18530	9
386	20230531	143900	216717060	18540	18540	18540	18540	1
387	20230531	143800	216698520	18550	18550	18550	18550	11
388	20230531	143700	216494470	18550	18550	18550	18550	0
389	20230531	143600	216494470	18550	18550	18550	18550	205
390	20230531	143500	212691720	18520	18580	18580	18520	500
391	20230531	143400	203418460	18600	18600	18600	18600	0
392	20230531	143300	203418460	18600	18600	18600	18600	0
393	20230531	143200	203418460	18600	18600	18600	18600	0
394	20230531	143100	203418460	18600	18600	18600	18600	0
395	20230531	143000	203418460	18600	18600	18600	18600	0
396	20230531	142900	203418460	18600	18600	18600	18600	0
397	20230531	142800	203418460	18600	18600	18600	18600	0
398	20230531	142700	203418460	18600	18630	18630	18600	108
399	20230531	142600	201409070	18620	18620	18620	18620	3
400	20230531	142500	201353210	18640	18640	18640	18640	0
401	20230531	142400	201353210	18640	18640	18640	18640	1
402	20230531	142300	201334570	18590	18590	18590	18590	0
403	20230531	142200	201334570	18590	18590	18590	18590	0
404	20230531	142100	201334570	18590	18590	18590	18590	1
405	20230531	142000	201315980	18650	18650	18650	18650	50
406	20230531	141900	200383480	18650	18650	18650	18650	1
407	20230531	141800	200364830	18550	18550	18550	18550	1
408	20230531	141700	200346280	18550	18610	18610	18550	5
409	20230531	141600	200253350	18650	18580	18650	18580	22
410	20230531	141500	199843350	18580	18580	18580	18580	216
411	20230531	141400	195830070	18530	18530	18530	18530	50
412	20230531	141300	194903570	18500	18500	18500	18500	0
413	20230531	141200	194903570	18500	18500	18500	18500	0
414	20230531	141100	194903570	18500	18510	18510	18500	30
415	20230531	141000	194348560	18410	18410	18410	18410	0
416	20230531	140900	194348560	18410	18410	18410	18410	0
417	20230531	140800	194348560	18410	18530	18530	18410	200
418	20230531	140700	190655760	18500	18530	18530	18500	211
419	20230531	140600	186749540	18500	18630	18630	18300	602
420	20230531	140500	175575190	18600	18620	18620	18600	99
421	20230531	140400	173732890	18620	18670	18670	18620	530
422	20230531	140300	163851860	18670	18680	18680	18670	10
423	20230531	140200	163665080	18680	18680	18680	18680	0
424	20230531	140100	163665080	18680	18680	18680	18680	0
425	20230531	140000	163665080	18680	18680	18680	18680	50
426	20230531	135900	162731080	18650	18650	18650	18650	110
427	20230531	135800	160679580	18650	18650	18650	18650	0
428	20230531	135700	160679580	18650	18670	18670	18650	372
429	20230531	135600	153740320	18680	18700	18700	18680	508
430	20230531	135500	144247690	18720	18720	18720	18720	12
431	20230531	135400	144023050	18690	18690	18690	18690	0
432	20230531	135300	144023050	18690	18710	18710	18690	100
433	20230531	135200	142153020	18700	18700	18700	18700	0
434	20230531	135100	142153020	18700	18730	18730	18700	1000
435	20230531	135000	123437620	18730	18780	18780	18730	151
436	20230531	134900	120604970	18790	18790	18790	18790	9
437	20230531	134800	120435860	18790	18790	18790	18790	0
438	20230531	134700	120435860	18790	18790	18790	18790	40
439	20230531	134600	119684260	18790	18820	18820	18780	355
440	20230531	134500	113012060	18830	18830	18830	18830	80
441	20230531	134400	111505660	18830	18840	18840	18830	10
442	20230531	134300	111317280	18840	18840	18840	18840	1
443	20230531	134200	111298440	18840	18840	18840	18840	101
444	20230531	134100	109395600	18850	18850	18850	18850	225
445	20230531	134000	105154350	18850	18850	18850	18850	37
446	20230531	133900	104456900	18860	18860	18860	18860	8
447	20230531	133800	104306020	18850	18850	18850	18850	0
448	20230531	133700	104306020	18850	18850	18850	18850	30
449	20230531	133600	103740520	18860	18860	18860	18860	9
450	20230531	133500	103570780	18860	18860	18860	18860	10
451	20230531	133400	103382180	18860	18860	18860	18860	5
452	20230531	133300	103287880	18860	18860	18860	18860	0
453	20230531	133200	103287880	18860	18860	18860	18860	8
454	20230531	133100	103137000	18860	18860	18860	18860	0
455	20230531	133000	103137000	18860	18860	18860	18860	0
456	20230531	132900	103137000	18860	18860	18860	18860	8
457	20230531	132800	102986120	18850	18850	18850	18850	86
458	20230531	132700	101365020	18840	18840	18840	18840	13
459	20230531	132600	101120100	18850	18850	18850	18840	110
460	20230531	132500	99046610	18850	18850	18850	18850	100
461	20230531	132400	97161610	18850	18850	18850	18850	0
462	20230531	132300	97161610	18850	18850	18850	18850	167
463	20230531	132200	94013660	18850	18850	18850	18850	58
464	20230531	132100	92920360	18850	18850	18850	18850	0
465	20230531	132000	92920360	18850	18850	18850	18850	103
466	20230531	131900	90978810	18850	18850	18850	18850	9
467	20230531	131800	90809160	18840	18850	18850	18840	50
468	20230531	131700	89867120	18850	18850	18850	18850	0
469	20230531	131600	89867120	18850	18860	18860	18850	58
470	20230531	131500	88773740	18860	18860	18860	18860	0
471	20230531	131400	88773740	18860	18870	18870	18860	66
472	20230531	131300	87528660	18870	18870	18870	18870	3
473	20230531	131200	87472050	18880	18880	18880	18880	11
474	20230531	131100	87264370	18870	18870	18870	18870	16
475	20230531	131000	86962450	18880	18880	18880	18880	41
476	20230531	130900	86188370	18890	18890	18890	18890	8
477	20230531	130800	86037250	18880	18880	18880	18880	0
478	20230531	130700	86037250	18880	18880	18880	18880	1
479	20230531	130600	86018370	18890	18890	18890	18890	10
480	20230531	130500	85829470	18890	18950	18950	18890	591
481	20230531	130400	74662940	18960	18960	18960	18960	0
482	20230531	130300	74662940	18960	18960	18960	18960	3
483	20230531	130200	74606060	18960	18950	18960	18950	77
484	20230531	130100	73146820	18950	18970	18970	18950	229
485	20230531	130000	68803990	18980	18980	18980	18980	0
486	20230531	125900	68803990	18980	18980	18980	18980	8
487	20230531	125800	68652150	18980	18980	18980	18980	0
488	20230531	125700	68652150	18980	18980	18980	18980	0
489	20230531	125600	68652150	18980	18980	18980	18980	1
490	20230531	125500	68633170	18980	18980	18980	18980	9
491	20230531	125400	68462350	18980	18980	18980	18980	0
492	20230531	125300	68462350	18980	18980	18980	18980	0
493	20230531	125200	68462350	18980	18980	18980	18980	8
494	20230531	125100	68310510	18970	18970	18970	18970	0
495	20230531	125000	68310510	18970	18970	18970	18970	0
496	20230531	124900	68310510	18970	18970	18970	18970	9
497	20230531	124800	68139780	18970	18970	18970	18970	0
498	20230531	124700	68139780	18970	18970	18970	18970	0
499	20230531	124600	68139780	18970	18970	18970	18970	0
500	20230531	124500	68139780	18970	18970	18970	18970	0
501	20230531	124400	68139780	18970	18970	18970	18970	9
502	20230531	124300	67969050	18970	18970	18970	18970	0
503	20230531	124200	67969050	18970	18970	18970	18970	0
504	20230531	124100	67969050	18970	18970	18970	18970	0
505	20230531	124000	67969050	18970	18980	18980	18970	121
506	20230531	123900	65673590	18990	18990	18990	18990	0
507	20230531	123800	65673590	18990	18990	18990	18990	0
508	20230531	123700	65673590	18990	18990	18990	18990	0
509	20230531	123600	65673590	18990	18990	18990	18990	8
510	20230531	123500	65521670	18970	18970	18970	18970	0
511	20230531	123400	65521670	18970	18970	18970	18970	0
512	20230531	123300	65521670	18970	18970	18970	18970	0
513	20230531	123200	65521670	18970	18970	18970	18970	0
514	20230531	123100	65521670	18970	18970	18970	18970	1
515	20230531	123000	65502700	18980	18990	18990	18980	16
516	20230531	122900	65198940	18990	18990	18990	18990	0
517	20230531	122800	65198940	18990	18990	18990	18990	0
518	20230531	122700	65198940	18990	18990	18990	18990	0
519	20230531	122600	65198940	18990	18990	18990	18990	9
520	20230531	122500	65028030	19000	19000	19000	19000	0
521	20230531	122400	65028030	19000	19000	19000	19000	0
522	20230531	122300	65028030	19000	19000	19000	19000	0
523	20230531	122200	65028030	19000	19000	19000	19000	0
524	20230531	122100	65028030	19000	19000	19000	19000	8
525	20230531	122000	64876030	19000	19000	19000	19000	0
526	20230531	121900	64876030	19000	19000	19000	19000	0
527	20230531	121800	64876030	19000	18980	19000	18980	60
528	20230531	121700	63737030	18970	18970	18970	18970	0
529	20230531	121600	63737030	18970	18970	18970	18970	0
530	20230531	121500	63737030	18970	18970	18970	18970	0
531	20230531	121400	63737030	18970	18970	18970	18970	0
532	20230531	121300	63737030	18970	18970	18970	18970	0
533	20230531	121200	63737030	18970	18970	18970	18970	1
534	20230531	121100	63718060	18970	18970	18970	18970	16
535	20230531	121000	63414540	18990	19000	19000	18990	16
536	20230531	120900	63110620	19010	19010	19010	19010	0
537	20230531	120800	63110620	19010	19010	19010	19010	0
538	20230531	120700	63110620	19010	19010	19010	19010	0
539	20230531	120600	63110620	19010	19010	19010	19010	8
540	20230531	120500	62958540	19000	19000	19000	19000	0
541	20230531	120400	62958540	19000	19000	19000	19000	0
542	20230531	120300	62958540	19000	19000	19000	19000	0
543	20230531	120200	62958540	19000	19010	19010	19000	17
544	20230531	120100	62635460	19000	19000	19000	19000	0
545	20230531	120000	62635460	19000	19000	19000	19000	0
546	20230531	115900	62635460	19000	19000	19000	19000	0
547	20230531	115800	62635460	19000	19000	19000	19000	0
548	20230531	115700	62635460	19000	19000	19000	19000	0
549	20230531	115600	62635460	19000	19000	19000	19000	1
550	20230531	115500	62616460	18990	18990	18990	18990	0
551	20230531	115400	62616460	18990	18990	18990	18990	1
552	20230531	115300	62597470	19020	19020	19020	19020	5
553	20230531	115200	62502370	19000	19000	19000	19000	8
554	20230531	115100	62350370	19000	19000	19000	19000	0
555	20230531	115000	62350370	19000	19000	19000	19000	6
556	20230531	114900	62236370	19000	19000	19000	19000	1
557	20230531	114800	62217370	19000	19000	19000	19000	1
558	20230531	114700	62198370	18990	18990	18990	18990	0
559	20230531	114600	62198370	18990	19020	19020	18990	184
560	20230531	114500	58702900	19010	19010	19010	19010	1
561	20230531	114400	58683890	19010	19010	19010	19010	1
562	20230531	114300	58664880	19010	19010	19010	19010	1
563	20230531	114200	58645870	19020	19020	19020	19020	21
564	20230531	114100	58246450	19030	19020	19030	19020	9
565	20230531	114000	58075190	19020	19030	19030	19020	17
566	20230531	113900	57751690	19030	19030	19030	19030	1
567	20230531	113800	57732660	19030	19040	19040	19030	10
568	20230531	113700	57542270	19030	19030	19030	19030	0
569	20230531	113600	57542270	19030	19030	19030	19030	0
570	20230531	113500	57542270	19030	19030	19030	19030	1
571	20230531	113400	57523240	19030	19030	19030	19030	1
572	20230531	113300	57504210	19020	19020	19020	19020	0
573	20230531	113200	57504210	19020	19020	19020	19020	1
574	20230531	113100	57485190	19020	19020	19020	19020	4
575	20230531	113000	57409110	19010	19010	19010	19010	0
576	20230531	112900	57409110	19010	19010	19010	19010	1
577	20230531	112800	57390100	19000	19000	19000	19000	0
578	20230531	112700	57390100	19000	19000	19000	19000	0
579	20230531	112600	57390100	19000	19000	19000	19000	0
580	20230531	112500	57390100	19000	19000	19000	19000	0
581	20230531	112400	57390100	19000	19000	19000	19000	0
582	20230531	112300	57390100	19000	19000	19000	19000	0
583	20230531	112200	57390100	19000	19000	19000	19000	0
584	20230531	112100	57390100	19000	19000	19000	19000	8
585	20230531	112000	57238100	19000	19000	19000	19000	94
586	20230531	111900	55452100	19010	19010	19010	19010	0
587	20230531	111800	55452100	19010	19010	19010	19010	1
588	20230531	111700	55433090	19010	19010	19010	19010	7
589	20230531	111600	55300020	19000	19000	19000	19000	1
590	20230531	111500	55281020	19010	19010	19010	19010	0
591	20230531	111400	55281020	19010	19010	19010	19010	0
592	20230531	111300	55281020	19010	19010	19010	19010	8
593	20230531	111200	55128940	19010	19010	19010	19010	0
594	20230531	111100	55128940	19010	19000	19010	19000	36
595	20230531	111000	54444740	19000	19040	19040	19000	124
596	20230531	110900	52087890	19040	19040	19040	19040	2
597	20230531	110800	52049810	19020	19020	19020	19020	0
598	20230531	110700	52049810	19020	19020	19020	19020	0
599	20230531	110600	52049810	19020	19020	19020	19020	0
600	20230531	110500	52049810	19020	19020	19020	19020	0
601	20230531	110400	52049810	19020	19020	19020	19020	0
602	20230531	110300	52049810	19020	19020	19020	19020	0
603	20230531	110200	52049810	19020	19020	19020	19020	0
604	20230531	110100	52049810	19020	19020	19020	19020	0
605	20230531	110000	52049810	19020	19020	19020	19020	0
606	20230531	105900	52049810	19020	19020	19020	19020	8
607	20230531	105800	51897650	19010	19010	19010	19010	1
608	20230531	105700	51878640	19020	19020	19020	19020	0
609	20230531	105600	51878640	19020	19020	19020	19020	0
610	20230531	105500	51878640	19020	19020	19020	19020	8
611	20230531	105400	51726480	19020	19020	19020	19020	0
612	20230531	105300	51726480	19020	19020	19020	19020	0
613	20230531	105200	51726480	19020	19020	19020	19020	9
614	20230531	105100	51555300	19010	19010	19010	19010	5
615	20230531	105000	51460250	19020	19020	19020	19020	0
616	20230531	104900	51460250	19020	19020	19020	19020	1
617	20230531	104800	51441230	19020	19020	19020	19020	8
618	20230531	104700	51289070	19020	19020	19020	19020	1
619	20230531	104600	51270050	19020	19020	19020	19020	0
620	20230531	104500	51270050	19020	19020	19020	19020	8
621	20230531	104400	51117890	19020	19020	19020	19020	0
622	20230531	104300	51117890	19020	19020	19020	19020	0
623	20230531	104200	51117890	19020	19020	19020	19020	0
624	20230531	104100	51117890	19020	19020	19020	19020	61
625	20230531	104000	49957670	19020	19020	19020	19020	114
626	20230531	103900	47789390	19030	19030	19030	19030	0
627	20230531	103800	47789390	19030	19030	19030	19030	0
628	20230531	103700	47789390	19030	19030	19030	19030	9
629	20230531	103600	47618120	19030	19030	19030	19030	0
630	20230531	103500	47618120	19030	19040	19040	19030	209
631	20230531	103400	43640270	19040	19040	19040	19040	0
632	20230531	103300	43640270	19040	19040	19040	19040	0
633	20230531	103200	43640270	19040	19040	19040	19040	0
634	20230531	103100	43640270	19040	19040	19040	19040	30
635	20230531	103000	43069070	19050	19050	19050	19050	8
636	20230531	102900	42916670	19050	19050	19050	19050	0
637	20230531	102800	42916670	19050	19050	19050	19050	0
638	20230531	102700	42916670	19050	19050	19050	19050	8
639	20230531	102600	42764270	19050	19050	19050	19050	3
640	20230531	102500	42707120	19050	19050	19050	19050	0
641	20230531	102400	42707120	19050	19050	19050	19050	3
642	20230531	102300	42649970	19050	19040	19050	19040	55
643	20230531	102200	41602690	19030	19030	19030	19030	0
644	20230531	102100	41602690	19030	19030	19030	19030	0
645	20230531	102000	41602690	19030	19030	19030	19030	0
646	20230531	101900	41602690	19030	19030	19030	19030	62
647	20230531	101800	40422830	19040	19050	19050	19040	128
648	20230531	101700	37984630	19050	19050	19050	19050	0
649	20230531	101600	37984630	19050	19050	19050	19050	0
650	20230531	101500	37984630	19050	19050	19050	19050	0
651	20230531	101400	37984630	19050	19050	19050	19050	0
652	20230531	101300	37984630	19050	19050	19050	19050	8
653	20230531	101200	37832230	19050	19050	19050	19050	0
654	20230531	101100	37832230	19050	19060	19060	19050	284
655	20230531	101000	32419420	19070	19070	19070	19070	6
656	20230531	100900	32305000	19080	19080	19080	19080	8
657	20230531	100800	32152360	19080	19080	19080	19080	0
658	20230531	100700	32152360	19080	19080	19080	19080	0
659	20230531	100600	32152360	19080	19070	19080	19070	29
660	20230531	100500	31599130	19070	19070	19070	19070	0
661	20230531	100400	31599130	19070	19070	19070	19070	39
662	20230531	100300	30855400	19080	19080	19080	19080	0
663	20230531	100200	30855400	19080	19090	19090	19080	42
664	20230531	100100	30053960	19100	19100	19100	19100	0
665	20230531	100000	30053960	19100	19110	19110	19100	19
666	20230531	095900	29691050	19100	19100	19100	19100	38
667	20230531	095800	28965250	19100	19100	19100	19100	0
668	20230531	095700	28965250	19100	19100	19100	19100	0
669	20230531	095600	28965250	19100	19100	19100	19100	0
670	20230531	095500	28965250	19100	19100	19100	19100	0
671	20230531	095400	28965250	19100	19100	19100	19100	29
672	20230531	095300	28411350	19100	19100	19100	19100	2
673	20230531	095200	28373150	19110	19110	19110	19110	0
674	20230531	095100	28373150	19110	19110	19110	19110	0
675	20230531	095000	28373150	19110	19110	19110	19110	1
676	20230531	094900	28354040	19110	19110	19110	19110	3
677	20230531	094800	28296710	19120	19120	19120	19120	0
678	20230531	094700	28296710	19120	19120	19120	19120	0
679	20230531	094600	28296710	19120	19120	19120	19120	0
680	20230531	094500	28296710	19120	19120	19120	19120	0
681	20230531	094400	28296710	19120	19120	19120	19120	0
682	20230531	094300	28296710	19120	19120	19120	19120	0
683	20230531	094200	28296710	19120	19120	19120	19120	0
684	20230531	094100	28296710	19120	19120	19120	19120	1
685	20230531	094000	28277590	19120	19120	19120	19120	0
686	20230531	093900	28277590	19120	19120	19120	19120	110
687	20230531	093800	26174390	19130	19130	19130	19130	0
688	20230531	093700	26174390	19130	19130	19130	19130	0
689	20230531	093600	26174390	19130	19100	19130	19100	429
690	20230531	093500	17970340	19090	19090	19090	19090	275
691	20230531	093400	12720590	19080	19080	19080	19080	5
692	20230531	093300	12625190	19080	19080	19080	19080	1
693	20230531	093200	12606110	19080	19080	19080	19080	0
694	20230531	093100	12606110	19080	19080	19080	19080	1
695	20230531	093000	12587030	19080	19080	19080	19080	9
696	20230531	092900	12415310	19070	19070	19070	19070	0
697	20230531	092800	12415310	19070	19070	19070	19070	0
698	20230531	092700	12415310	19070	19070	19070	19070	0
699	20230531	092600	12415310	19070	19070	19070	19070	0
700	20230531	092500	12415310	19070	19070	19070	19070	0
701	20230531	092400	12415310	19070	19070	19070	19070	0
702	20230531	092300	12415310	19070	19070	19070	19070	8
703	20230531	092200	12262750	19080	19080	19080	19080	2
704	20230531	092100	12224590	19080	19080	19080	19080	2
705	20230531	092000	12186430	19080	19080	19080	19080	0
706	20230531	091900	12186430	19080	19080	19080	19080	1
707	20230531	091800	12167350	19060	19060	19060	19060	0
708	20230531	091700	12167350	19060	19110	19110	19060	193
709	20230531	091600	8480560	19120	19120	19120	19120	0
710	20230531	091500	8480560	19120	19120	19120	19120	0
711	20230531	091400	8480560	19120	19120	19120	19120	0
712	20230531	091300	8480560	19120	19120	19120	19120	0
713	20230531	091200	8480560	19120	19120	19120	19120	0
714	20230531	091100	8480560	19120	19120	19120	19120	0
715	20230531	091000	8480560	19120	19120	19120	19120	21
716	20230531	090900	8079040	19100	19100	19100	19090	54
717	20230531	090800	7047950	19200	19200	19200	19200	0
718	20230531	090700	7047950	19200	19150	19200	19150	147
719	20230531	090600	4232300	19150	19150	19150	19150	0
720	20230531	090500	4232300	19150	18970	19150	18970	116
721	20230531	090400	2029380	18970	18960	18970	18960	7
722	20230531	090300	1896650	18960	18960	18960	18960	40
723	20230531	090200	1138250	18970	18970	18970	18970	25
724	20230531	090100	664000	18970	18980	18980	18970	13
725	20230531	090000	417340	18970	18970	18970	18970	22