KissMeData/023600/min/candle-20230530.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230530	185800	193133820	9810	9810	9810	9810	265
3	20230530	185700	193133820	9810	9810	9810	9810	0
4	20230530	185600	193133820	9810	9810	9810	9810	0
5	20230530	185500	193133820	9810	9810	9810	9810	0
6	20230530	185400	193133820	9810	9810	9810	9810	0
7	20230530	185300	193133820	9810	9810	9810	9810	0
8	20230530	185200	193133820	9810	9810	9810	9810	0
9	20230530	185100	193133820	9810	9810	9810	9810	0
10	20230530	185000	193133820	9810	9810	9810	9810	0
11	20230530	184900	193133820	9810	9810	9810	9810	0
12	20230530	184800	193133820	9810	9810	9810	9810	0
13	20230530	184700	193133820	9810	9810	9810	9810	0
14	20230530	184600	193133820	9810	9810	9810	9810	0
15	20230530	184500	193133820	9810	9810	9810	9810	0
16	20230530	184400	193133820	9810	9810	9810	9810	0
17	20230530	184300	193133820	9810	9810	9810	9810	0
18	20230530	184200	193133820	9810	9810	9810	9810	0
19	20230530	184100	193133820	9810	9810	9810	9810	0
20	20230530	184000	193133820	9810	9810	9810	9810	0
21	20230530	183900	193133820	9810	9810	9810	9810	0
22	20230530	183800	193133820	9810	9810	9810	9810	0
23	20230530	183700	193133820	9810	9810	9810	9810	0
24	20230530	183600	193133820	9810	9810	9810	9810	0
25	20230530	183500	193133820	9810	9810	9810	9810	0
26	20230530	183400	193133820	9810	9810	9810	9810	0
27	20230530	183300	193133820	9810	9810	9810	9810	0
28	20230530	183200	193133820	9810	9810	9810	9810	0
29	20230530	183100	193133820	9810	9810	9810	9810	0
30	20230530	183000	193133820	9810	9810	9810	9810	0
31	20230530	182900	193133820	9810	9810	9810	9810	0
32	20230530	182800	193133820	9810	9810	9810	9810	265
33	20230530	182700	193133820	9810	9810	9810	9810	0
34	20230530	182600	193133820	9810	9810	9810	9810	0
35	20230530	182500	193133820	9810	9810	9810	9810	0
36	20230530	182400	193133820	9810	9810	9810	9810	0
37	20230530	182300	193133820	9810	9810	9810	9810	0
38	20230530	182200	193133820	9810	9810	9810	9810	0
39	20230530	182100	193133820	9810	9810	9810	9810	0
40	20230530	182000	193133820	9810	9810	9810	9810	0
41	20230530	181900	193133820	9810	9810	9810	9810	0
42	20230530	181800	193133820	9810	9810	9810	9810	0
43	20230530	181700	193133820	9810	9810	9810	9810	0
44	20230530	181600	193133820	9810	9810	9810	9810	0
45	20230530	181500	193133820	9810	9810	9810	9810	0
46	20230530	181400	193133820	9810	9810	9810	9810	0
47	20230530	181300	193133820	9810	9810	9810	9810	0
48	20230530	181200	193133820	9810	9810	9810	9810	0
49	20230530	181100	193133820	9810	9810	9810	9810	0
50	20230530	181000	193133820	9810	9810	9810	9810	0
51	20230530	180900	193133820	9810	9810	9810	9810	0
52	20230530	180800	193133820	9810	9810	9810	9810	0
53	20230530	180700	193133820	9810	9810	9810	9810	0
54	20230530	180600	193133820	9810	9810	9810	9810	0
55	20230530	180500	193133820	9810	9810	9810	9810	0
56	20230530	180400	193133820	9810	9810	9810	9810	0
57	20230530	180300	193133820	9810	9810	9810	9810	0
58	20230530	180200	193133820	9810	9810	9810	9810	0
59	20230530	180100	193133820	9810	9810	9810	9810	0
60	20230530	180000	193133820	9810	9810	9810	9810	0
61	20230530	175900	193133820	9810	9810	9810	9810	0
62	20230530	175800	193133820	9810	9810	9810	9810	265
63	20230530	175700	193133820	9810	9810	9810	9810	0
64	20230530	175600	193133820	9810	9810	9810	9810	0
65	20230530	175500	193133820	9810	9810	9810	9810	0
66	20230530	175400	193133820	9810	9810	9810	9810	0
67	20230530	175300	193133820	9810	9810	9810	9810	0
68	20230530	175200	193133820	9810	9810	9810	9810	0
69	20230530	175100	193133820	9810	9810	9810	9810	0
70	20230530	175000	193133820	9810	9810	9810	9810	0
71	20230530	174900	193133820	9810	9810	9810	9810	0
72	20230530	174800	193133820	9810	9810	9810	9810	0
73	20230530	174700	193133820	9810	9810	9810	9810	0
74	20230530	174600	193133820	9810	9810	9810	9810	0
75	20230530	174500	193133820	9810	9810	9810	9810	0
76	20230530	174400	193133820	9810	9810	9810	9810	0
77	20230530	174300	193133820	9810	9810	9810	9810	0
78	20230530	174200	193133820	9810	9810	9810	9810	0
79	20230530	174100	193133820	9810	9810	9810	9810	0
80	20230530	174000	193133820	9810	9810	9810	9810	0
81	20230530	173900	193133820	9810	9810	9810	9810	0
82	20230530	173800	193133820	9810	9810	9810	9810	0
83	20230530	173700	193133820	9810	9810	9810	9810	0
84	20230530	173600	193133820	9810	9810	9810	9810	0
85	20230530	173500	193133820	9810	9810	9810	9810	0
86	20230530	173400	193133820	9810	9810	9810	9810	0
87	20230530	173300	193133820	9810	9810	9810	9810	0
88	20230530	173200	193133820	9810	9810	9810	9810	0
89	20230530	173100	193133820	9810	9810	9810	9810	0
90	20230530	173000	193133820	9810	9810	9810	9810	0
91	20230530	172900	193133820	9810	9810	9810	9810	0
92	20230530	172800	193133820	9810	9810	9810	9810	265
93	20230530	172700	193133820	9810	9810	9810	9810	0
94	20230530	172600	193133820	9810	9810	9810	9810	0
95	20230530	172500	193133820	9810	9810	9810	9810	0
96	20230530	172400	193133820	9810	9810	9810	9810	0
97	20230530	172300	193133820	9810	9810	9810	9810	0
98	20230530	172200	193133820	9810	9810	9810	9810	0
99	20230530	172100	193133820	9810	9810	9810	9810	0
100	20230530	172000	193133820	9810	9810	9810	9810	0
101	20230530	171900	193133820	9810	9810	9810	9810	0
102	20230530	171800	193133820	9810	9810	9810	9810	0
103	20230530	171700	193133820	9810	9810	9810	9810	0
104	20230530	171600	193133820	9810	9810	9810	9810	0
105	20230530	171500	193133820	9810	9810	9810	9810	0
106	20230530	171400	193133820	9810	9810	9810	9810	0
107	20230530	171300	193133820	9810	9810	9810	9810	0
108	20230530	171200	193133820	9810	9810	9810	9810	0
109	20230530	171100	193133820	9810	9810	9810	9810	0
110	20230530	171000	193133820	9810	9810	9810	9810	0
111	20230530	170900	193133820	9810	9810	9810	9810	0
112	20230530	170800	193133820	9810	9810	9810	9810	0
113	20230530	170700	193133820	9810	9810	9810	9810	0
114	20230530	170600	193133820	9810	9810	9810	9810	0
115	20230530	170500	193133820	9810	9810	9810	9810	0
116	20230530	170400	193133820	9810	9810	9810	9810	0
117	20230530	170300	193133820	9810	9810	9810	9810	0
118	20230530	170200	193133820	9810	9810	9810	9810	0
119	20230530	170100	193133820	9810	9810	9810	9810	0
120	20230530	170000	193133820	9810	9810	9810	9810	0
121	20230530	165900	193133820	9810	9810	9810	9810	0
122	20230530	165800	193133820	9810	9810	9810	9810	265
123	20230530	165700	193133820	9810	9810	9810	9810	0
124	20230530	165600	193133820	9810	9810	9810	9810	0
125	20230530	165500	193133820	9810	9810	9810	9810	0
126	20230530	165400	193133820	9810	9810	9810	9810	0
127	20230530	165300	193133820	9810	9810	9810	9810	0
128	20230530	165200	193133820	9810	9810	9810	9810	0
129	20230530	165100	193133820	9810	9810	9810	9810	0
130	20230530	165000	193133820	9810	9810	9810	9810	0
131	20230530	164900	193133820	9810	9810	9810	9810	0
132	20230530	164800	193133820	9810	9810	9810	9810	0
133	20230530	164700	193133820	9810	9810	9810	9810	0
134	20230530	164600	193133820	9810	9810	9810	9810	0
135	20230530	164500	193133820	9810	9810	9810	9810	0
136	20230530	164400	193133820	9810	9810	9810	9810	0
137	20230530	164300	193133820	9810	9810	9810	9810	0
138	20230530	164200	193133820	9810	9810	9810	9810	0
139	20230530	164100	193133820	9810	9810	9810	9810	0
140	20230530	164000	193133820	9810	9810	9810	9810	0
141	20230530	163900	193133820	9810	9810	9810	9810	0
142	20230530	163800	193133820	9810	9810	9810	9810	0
143	20230530	163700	193133820	9810	9810	9810	9810	0
144	20230530	163600	193133820	9810	9810	9810	9810	0
145	20230530	163500	193133820	9810	9810	9810	9810	0
146	20230530	163400	193133820	9810	9810	9810	9810	0
147	20230530	163300	193133820	9810	9810	9810	9810	0
148	20230530	163200	193133820	9810	9810	9810	9810	0
149	20230530	163100	193133820	9810	9810	9810	9810	0
150	20230530	163000	193133820	9810	9810	9810	9810	0
151	20230530	162900	193133820	9810	9810	9810	9810	0
152	20230530	162800	193133820	9810	9810	9810	9810	265
153	20230530	162700	193133820	9810	9810	9810	9810	0
154	20230530	162600	193133820	9810	9810	9810	9810	0
155	20230530	162500	193133820	9810	9810	9810	9810	0
156	20230530	162400	193133820	9810	9810	9810	9810	0
157	20230530	162300	193133820	9810	9810	9810	9810	0
158	20230530	162200	193133820	9810	9810	9810	9810	0
159	20230530	162100	193133820	9810	9810	9810	9810	0
160	20230530	162000	193133820	9810	9810	9810	9810	0
161	20230530	161900	193133820	9810	9810	9810	9810	0
162	20230530	161800	193133820	9810	9810	9810	9810	0
163	20230530	161700	193133820	9810	9810	9810	9810	0
164	20230530	161600	193133820	9810	9810	9810	9810	0
165	20230530	161500	193133820	9810	9810	9810	9810	0
166	20230530	161400	193133820	9810	9810	9810	9810	0
167	20230530	161300	193133820	9810	9810	9810	9810	0
168	20230530	161200	193133820	9810	9810	9810	9810	0
169	20230530	161100	193133820	9810	9810	9810	9810	0
170	20230530	161000	193133820	9810	9810	9810	9810	0
171	20230530	160900	193133820	9810	9810	9810	9810	0
172	20230530	160800	193133820	9810	9810	9810	9810	0
173	20230530	160700	193133820	9810	9810	9810	9810	0
174	20230530	160600	193133820	9810	9810	9810	9810	0
175	20230530	160500	193133820	9810	9810	9810	9810	0
176	20230530	160400	193133820	9810	9810	9810	9810	0
177	20230530	160300	193133820	9810	9810	9810	9810	0
178	20230530	160200	193133820	9810	9810	9810	9810	0
179	20230530	160100	193133820	9810	9810	9810	9810	0
180	20230530	160000	193133820	9810	9810	9810	9810	0
181	20230530	155900	193133820	9810	9810	9810	9810	0
182	20230530	155800	193133820	9810	9810	9810	9810	265
183	20230530	155700	193133820	9810	9810	9810	9810	0
184	20230530	155600	193133820	9810	9810	9810	9810	0
185	20230530	155500	193133820	9810	9810	9810	9810	0
186	20230530	155400	193133820	9810	9810	9810	9810	0
187	20230530	155300	193133820	9810	9810	9810	9810	0
188	20230530	155200	193133820	9810	9810	9810	9810	0
189	20230530	155100	193133820	9810	9810	9810	9810	0
190	20230530	155000	193133820	9810	9810	9810	9810	0
191	20230530	154900	193133820	9810	9810	9810	9810	0
192	20230530	154800	193133820	9810	9810	9810	9810	0
193	20230530	154700	193133820	9810	9810	9810	9810	0
194	20230530	154600	193133820	9810	9810	9810	9810	0
195	20230530	154500	193133820	9810	9810	9810	9810	0
196	20230530	154400	193133820	9810	9810	9810	9810	0
197	20230530	154300	193133820	9810	9810	9810	9810	0
198	20230530	154200	193133820	9810	9810	9810	9810	0
199	20230530	154100	193133820	9810	9810	9810	9810	0
200	20230530	154000	193133820	9810	9810	9810	9810	0
201	20230530	153900	193133820	9810	9810	9810	9810	0
202	20230530	153800	193133820	9810	9810	9810	9810	0
203	20230530	153700	193133820	9810	9810	9810	9810	0
204	20230530	153600	193133820	9810	9810	9810	9810	0
205	20230530	153500	193133820	9810	9810	9810	9810	0
206	20230530	153400	193133820	9810	9810	9810	9810	0
207	20230530	153300	193133820	9810	9810	9810	9810	0
208	20230530	153200	193133820	9810	9810	9810	9810	0
209	20230530	153100	193133820	9810	9810	9810	9810	0
210	20230530	153000	193133820	9810	9810	9810	9810	265
211	20230530	152900	190534170	9810	9810	9810	9810	0
212	20230530	152800	190534170	9810	9810	9810	9810	0
213	20230530	152700	190534170	9810	9810	9810	9810	0
214	20230530	152600	190534170	9810	9810	9810	9810	0
215	20230530	152500	190534170	9810	9810	9810	9810	0
216	20230530	152400	190534170	9810	9810	9810	9810	0
217	20230530	152300	190534170	9810	9810	9810	9810	0
218	20230530	152200	190534170	9810	9810	9810	9810	0
219	20230530	152100	190534170	9810	9810	9810	9810	0
220	20230530	152000	190534170	9810	9810	9810	9810	0
221	20230530	151900	190534170	9810	9810	9810	9810	0
222	20230530	151800	190534170	9810	9810	9810	9810	0
223	20230530	151700	190534170	9810	9810	9810	9810	1
224	20230530	151600	190524360	9810	9810	9810	9810	0
225	20230530	151500	190524360	9810	9810	9810	9810	0
226	20230530	151400	190524360	9810	9810	9810	9810	0
227	20230530	151300	190524360	9810	9810	9810	9810	0
228	20230530	151200	190524360	9810	9810	9810	9810	0
229	20230530	151100	190524360	9810	9810	9810	9810	0
230	20230530	151000	190524360	9810	9810	9810	9810	1
231	20230530	150900	190514550	9800	9800	9800	9800	0
232	20230530	150800	190514550	9800	9800	9800	9800	0
233	20230530	150700	190514550	9800	9800	9800	9800	0
234	20230530	150600	190514550	9800	9800	9800	9800	61
235	20230530	150500	189916750	9800	9800	9800	9800	0
236	20230530	150400	189916750	9800	9800	9800	9800	0
237	20230530	150300	189916750	9800	9800	9800	9800	0
238	20230530	150200	189916750	9800	9800	9800	9800	0
239	20230530	150100	189916750	9800	9800	9800	9800	0
240	20230530	150000	189916750	9800	9800	9800	9800	1
241	20230530	145900	189906950	9800	9800	9800	9800	0
242	20230530	145800	189906950	9800	9800	9800	9800	0
243	20230530	145700	189906950	9800	9800	9800	9800	0
244	20230530	145600	189906950	9800	9800	9800	9800	0
245	20230530	145500	189906950	9800	9800	9800	9800	0
246	20230530	145400	189906950	9800	9800	9800	9800	0
247	20230530	145300	189906950	9800	9800	9800	9800	0
248	20230530	145200	189906950	9800	9800	9800	9800	0
249	20230530	145100	189906950	9800	9800	9800	9800	0
250	20230530	145000	189906950	9800	9800	9800	9800	5
251	20230530	144900	189857950	9800	9800	9800	9800	0
252	20230530	144800	189857950	9800	9800	9800	9800	8
253	20230530	144700	189779550	9800	9800	9800	9800	900
254	20230530	144600	180959550	9800	9800	9800	9800	0
255	20230530	144500	180959550	9800	9800	9800	9800	0
256	20230530	144400	180959550	9800	9800	9800	9800	0
257	20230530	144300	180959550	9800	9800	9800	9800	0
258	20230530	144200	180959550	9800	9800	9800	9800	0
259	20230530	144100	180959550	9800	9800	9800	9800	51
260	20230530	144000	180459750	9800	9800	9800	9800	0
261	20230530	143900	180459750	9800	9800	9800	9800	0
262	20230530	143800	180459750	9800	9800	9800	9800	0
263	20230530	143700	180459750	9800	9800	9800	9800	0
264	20230530	143600	180459750	9800	9800	9800	9800	0
265	20230530	143500	180459750	9800	9800	9800	9800	0
266	20230530	143400	180459750	9800	9800	9800	9800	0
267	20230530	143300	180459750	9800	9800	9800	9800	0
268	20230530	143200	180459750	9800	9800	9800	9800	0
269	20230530	143100	180459750	9800	9800	9800	9800	0
270	20230530	143000	180459750	9800	9800	9800	9800	0
271	20230530	142900	180459750	9800	9800	9800	9800	0
272	20230530	142800	180459750	9800	9800	9800	9800	5
273	20230530	142700	180410750	9790	9790	9790	9790	0
274	20230530	142600	180410750	9790	9790	9790	9790	0
275	20230530	142500	180410750	9790	9790	9790	9790	0
276	20230530	142400	180410750	9790	9790	9790	9790	0
277	20230530	142300	180410750	9790	9790	9790	9790	0
278	20230530	142200	180410750	9790	9790	9790	9790	0
279	20230530	142100	180410750	9790	9790	9790	9790	0
280	20230530	142000	180410750	9790	9790	9790	9790	0
281	20230530	141900	180410750	9790	9790	9790	9790	0
282	20230530	141800	180410750	9790	9790	9790	9790	0
283	20230530	141700	180410750	9790	9790	9790	9790	0
284	20230530	141600	180410750	9790	9790	9790	9790	0
285	20230530	141500	180410750	9790	9790	9790	9790	0
286	20230530	141400	180410750	9790	9790	9790	9790	0
287	20230530	141300	180410750	9790	9790	9790	9790	1000
288	20230530	141200	170620750	9770	9770	9770	9770	0
289	20230530	141100	170620750	9770	9770	9770	9770	0
290	20230530	141000	170620750	9770	9770	9770	9770	0
291	20230530	140900	170620750	9770	9770	9770	9770	0
292	20230530	140800	170620750	9770	9770	9770	9770	0
293	20230530	140700	170620750	9770	9770	9770	9770	0
294	20230530	140600	170620750	9770	9770	9770	9770	0
295	20230530	140500	170620750	9770	9770	9770	9770	0
296	20230530	140400	170620750	9770	9770	9770	9770	279
297	20230530	140300	167894920	9790	9790	9790	9790	0
298	20230530	140200	167894920	9790	9790	9790	9790	0
299	20230530	140100	167894920	9790	9790	9790	9790	0
300	20230530	140000	167894920	9790	9790	9790	9790	0
301	20230530	135900	167894920	9790	9790	9790	9790	0
302	20230530	135800	167894920	9790	9790	9790	9790	0
303	20230530	135700	167894920	9790	9790	9790	9790	1
304	20230530	135600	167885130	9780	9780	9780	9780	0
305	20230530	135500	167885130	9780	9780	9780	9780	0
306	20230530	135400	167885130	9780	9780	9780	9780	0
307	20230530	135300	167885130	9780	9780	9780	9780	0
308	20230530	135200	167885130	9780	9780	9780	9780	0
309	20230530	135100	167885130	9780	9780	9780	9780	709
310	20230530	135000	160951110	9770	9770	9770	9770	182
311	20230530	134900	159172970	9750	9760	9760	9750	17
312	20230530	134800	159007210	9750	9750	9750	9750	0
313	20230530	134700	159007210	9750	9750	9750	9750	0
314	20230530	134600	159007210	9750	9750	9750	9750	0
315	20230530	134500	159007210	9750	9750	9750	9750	0
316	20230530	134400	159007210	9750	9750	9750	9750	0
317	20230530	134300	159007210	9750	9750	9750	9750	0
318	20230530	134200	159007210	9750	9750	9750	9750	0
319	20230530	134100	159007210	9750	9750	9750	9750	0
320	20230530	134000	159007210	9750	9750	9750	9750	0
321	20230530	133900	159007210	9750	9750	9750	9750	0
322	20230530	133800	159007210	9750	9750	9750	9750	0
323	20230530	133700	159007210	9750	9750	9750	9750	0
324	20230530	133600	159007210	9750	9760	9760	9750	15
325	20230530	133500	158860890	9770	9770	9770	9770	0
326	20230530	133400	158860890	9770	9770	9770	9770	0
327	20230530	133300	158860890	9770	9770	9770	9770	0
328	20230530	133200	158860890	9770	9770	9770	9770	1
329	20230530	133100	158851120	9760	9760	9760	9760	0
330	20230530	133000	158851120	9760	9760	9760	9760	0
331	20230530	132900	158851120	9760	9760	9760	9760	0
332	20230530	132800	158851120	9760	9760	9760	9760	0
333	20230530	132700	158851120	9760	9760	9760	9760	0
334	20230530	132600	158851120	9760	9760	9760	9760	0
335	20230530	132500	158851120	9760	9760	9760	9760	0
336	20230530	132400	158851120	9760	9760	9760	9760	0
337	20230530	132300	158851120	9760	9760	9760	9760	1
338	20230530	132200	158841360	9760	9760	9760	9760	0
339	20230530	132100	158841360	9760	9760	9760	9760	0
340	20230530	132000	158841360	9760	9760	9760	9760	0
341	20230530	131900	158841360	9760	9760	9760	9760	0
342	20230530	131800	158841360	9760	9760	9760	9760	0
343	20230530	131700	158841360	9760	9760	9760	9760	180
344	20230530	131600	157084560	9750	9750	9750	9750	527
345	20230530	131500	151946310	9760	9760	9760	9760	0
346	20230530	131400	151946310	9760	9760	9760	9760	0
347	20230530	131300	151946310	9760	9760	9760	9760	0
348	20230530	131200	151946310	9760	9760	9760	9760	0
349	20230530	131100	151946310	9760	9760	9760	9760	2
350	20230530	131000	151926790	9760	9760	9760	9760	0
351	20230530	130900	151926790	9760	9760	9760	9760	78
352	20230530	130800	151165510	9760	9760	9760	9760	0
353	20230530	130700	151165510	9760	9760	9760	9760	502
354	20230530	130600	146265990	9760	9760	9760	9760	0
355	20230530	130500	146265990	9760	9760	9760	9760	0
356	20230530	130400	146265990	9760	9760	9760	9760	3
357	20230530	130300	146236710	9750	9750	9750	9750	101
358	20230530	130200	145251960	9750	9750	9750	9750	5
359	20230530	130100	145203210	9760	9760	9760	9760	1
360	20230530	130000	145193450	9760	9760	9760	9760	1
361	20230530	125900	145183690	9750	9750	9750	9750	0
362	20230530	125800	145183690	9750	9750	9750	9750	0
363	20230530	125700	145183690	9750	9750	9750	9750	0
364	20230530	125600	145183690	9750	9750	9750	9750	0
365	20230530	125500	145183690	9750	9750	9750	9750	0
366	20230530	125400	145183690	9750	9750	9750	9750	294
367	20230530	125300	142317190	9750	9750	9750	9750	60
368	20230530	125200	141732190	9750	9750	9750	9750	30
369	20230530	125100	141439690	9750	9750	9750	9750	0
370	20230530	125000	141439690	9750	9750	9750	9750	0
371	20230530	124900	141439690	9750	9750	9750	9750	600
372	20230530	124800	135589690	9760	9760	9760	9760	0
373	20230530	124700	135589690	9760	9760	9760	9760	0
374	20230530	124600	135589690	9760	9750	9760	9750	49
375	20230530	124500	135111870	9750	9750	9750	9750	190
376	20230530	124400	133259370	9750	9750	9750	9750	90
377	20230530	124300	132381870	9750	9750	9750	9750	0
378	20230530	124200	132381870	9750	9750	9750	9750	979
379	20230530	124100	122836620	9760	9760	9760	9760	0
380	20230530	124000	122836620	9760	9760	9760	9760	300
381	20230530	123900	119908620	9760	9760	9760	9760	0
382	20230530	123800	119908620	9760	9760	9760	9760	0
383	20230530	123700	119908620	9760	9760	9760	9760	300
384	20230530	123600	116980620	9760	9760	9760	9760	200
385	20230530	123500	115028620	9760	9760	9760	9760	0
386	20230530	123400	115028620	9760	9760	9760	9760	0
387	20230530	123300	115028620	9760	9760	9760	9760	210
388	20230530	123200	112979020	9770	9770	9770	9770	1
389	20230530	123100	112969250	9770	9770	9770	9770	0
390	20230530	123000	112969250	9770	9770	9770	9770	1
391	20230530	122900	112959480	9750	9750	9750	9750	0
392	20230530	122800	112959480	9750	9750	9750	9750	0
393	20230530	122700	112959480	9750	9750	9750	9750	0
394	20230530	122600	112959480	9750	9750	9750	9750	0
395	20230530	122500	112959480	9750	9750	9750	9750	0
396	20230530	122400	112959480	9750	9750	9750	9750	0
397	20230530	122300	112959480	9750	9760	9760	9750	900
398	20230530	122200	104184060	9770	9770	9770	9770	0
399	20230530	122100	104184060	9770	9770	9770	9770	0
400	20230530	122000	104184060	9770	9770	9770	9770	0
401	20230530	121900	104184060	9770	9770	9770	9770	0
402	20230530	121800	104184060	9770	9770	9770	9770	0
403	20230530	121700	104184060	9770	9770	9770	9770	100
404	20230530	121600	103207060	9770	9770	9770	9770	0
405	20230530	121500	103207060	9770	9770	9770	9770	0
406	20230530	121400	103207060	9770	9770	9770	9770	1
407	20230530	121300	103197290	9770	9770	9770	9770	0
408	20230530	121200	103197290	9770	9770	9770	9770	0
409	20230530	121100	103197290	9770	9770	9770	9770	0
410	20230530	121000	103197290	9770	9770	9770	9770	0
411	20230530	120900	103197290	9770	9770	9770	9770	0
412	20230530	120800	103197290	9770	9770	9770	9770	0
413	20230530	120700	103197290	9770	9780	9780	9770	1024
414	20230530	120600	93192790	9780	9780	9780	9780	0
415	20230530	120500	93192790	9780	9780	9780	9780	0
416	20230530	120400	93192790	9780	9780	9780	9780	0
417	20230530	120300	93192790	9780	9780	9780	9780	0
418	20230530	120200	93192790	9780	9780	9780	9780	0
419	20230530	120100	93192790	9780	9780	9780	9780	0
420	20230530	120000	93192790	9780	9780	9780	9780	0
421	20230530	115900	93192790	9780	9780	9780	9780	0
422	20230530	115800	93192790	9780	9780	9780	9780	3
423	20230530	115700	93163450	9780	9780	9780	9780	95
424	20230530	115600	92234350	9780	9780	9780	9780	0
425	20230530	115500	92234350	9780	9780	9780	9780	5
426	20230530	115400	92185450	9770	9770	9770	9770	0
427	20230530	115300	92185450	9770	9770	9770	9770	0
428	20230530	115200	92185450	9770	9770	9770	9770	0
429	20230530	115100	92185450	9770	9770	9770	9770	34
430	20230530	115000	91853270	9770	9770	9770	9770	0
431	20230530	114900	91853270	9770	9770	9770	9770	0
432	20230530	114800	91853270	9770	9770	9770	9770	0
433	20230530	114700	91853270	9770	9770	9770	9770	0
434	20230530	114600	91853270	9770	9770	9770	9770	0
435	20230530	114500	91853270	9770	9770	9770	9770	0
436	20230530	114400	91853270	9770	9770	9770	9770	0
437	20230530	114300	91853270	9770	9770	9770	9770	0
438	20230530	114200	91853270	9770	9770	9770	9770	0
439	20230530	114100	91853270	9770	9770	9770	9770	0
440	20230530	114000	91853270	9770	9770	9770	9770	2
441	20230530	113900	91833730	9790	9790	9790	9790	0
442	20230530	113800	91833730	9790	9790	9790	9790	0
443	20230530	113700	91833730	9790	9790	9790	9790	0
444	20230530	113600	91833730	9790	9790	9790	9790	0
445	20230530	113500	91833730	9790	9790	9790	9790	1
446	20230530	113400	91823940	9770	9770	9770	9770	997
447	20230530	113300	82083250	9770	9770	9770	9770	0
448	20230530	113200	82083250	9770	9770	9770	9770	0
449	20230530	113100	82083250	9770	9770	9770	9770	0
450	20230530	113000	82083250	9770	9770	9770	9770	0
451	20230530	112900	82083250	9770	9770	9770	9770	0
452	20230530	112800	82083250	9770	9770	9770	9770	0
453	20230530	112700	82083250	9770	9770	9770	9770	0
454	20230530	112600	82083250	9770	9770	9770	9770	0
455	20230530	112500	82083250	9770	9770	9770	9770	3
456	20230530	112400	82053940	9780	9780	9780	9780	0
457	20230530	112300	82053940	9780	9780	9780	9780	0
458	20230530	112200	82053940	9780	9780	9780	9780	0
459	20230530	112100	82053940	9780	9780	9780	9780	0
460	20230530	112000	82053940	9780	9780	9780	9780	0
461	20230530	111900	82053940	9780	9780	9780	9780	0
462	20230530	111800	82053940	9780	9780	9780	9780	0
463	20230530	111700	82053940	9780	9780	9780	9780	0
464	20230530	111600	82053940	9780	9780	9780	9780	0
465	20230530	111500	82053940	9780	9780	9780	9780	0
466	20230530	111400	82053940	9780	9780	9780	9780	0
467	20230530	111300	82053940	9780	9780	9780	9780	0
468	20230530	111200	82053940	9780	9780	9780	9780	0
469	20230530	111100	82053940	9780	9780	9780	9780	0
470	20230530	111000	82053940	9780	9780	9780	9780	100
471	20230530	110900	81075940	9780	9780	9780	9780	1
472	20230530	110800	81066160	9790	9790	9790	9790	0
473	20230530	110700	81066160	9790	9790	9790	9790	0
474	20230530	110600	81066160	9790	9760	9790	9760	119
475	20230530	110500	79901670	9760	9760	9760	9760	34
476	20230530	110400	79569830	9760	9760	9760	9760	0
477	20230530	110300	79569830	9760	9760	9760	9760	0
478	20230530	110200	79569830	9760	9760	9760	9760	4
479	20230530	110100	79530790	9760	9760	9760	9760	8
480	20230530	110000	79452710	9760	9760	9760	9760	5
481	20230530	105900	79403910	9760	9760	9760	9760	518
482	20230530	105800	74348230	9750	9750	9750	9750	6
483	20230530	105700	74289730	9750	9750	9750	9750	0
484	20230530	105600	74289730	9750	9750	9750	9750	0
485	20230530	105500	74289730	9750	9780	9780	9750	2239
486	20230530	105400	52452670	9780	9780	9780	9780	0
487	20230530	105300	52452670	9780	9780	9780	9780	0
488	20230530	105200	52452670	9780	9780	9780	9780	0
489	20230530	105100	52452670	9780	9780	9780	9780	0
490	20230530	105000	52452670	9780	9780	9780	9780	1003
491	20230530	104900	42643330	9780	9780	9780	9780	0
492	20230530	104800	42643330	9780	9780	9780	9780	997
493	20230530	104700	32892670	9780	9780	9780	9780	0
494	20230530	104600	32892670	9780	9780	9780	9780	0
495	20230530	104500	32892670	9780	9780	9780	9780	0
496	20230530	104400	32892670	9780	9780	9780	9780	0
497	20230530	104300	32892670	9780	9780	9780	9780	0
498	20230530	104200	32892670	9780	9780	9780	9780	500
499	20230530	104100	28002670	9780	9780	9780	9780	0
500	20230530	104000	28002670	9780	9780	9780	9780	0
501	20230530	103900	28002670	9780	9780	9780	9780	508
502	20230530	103800	23034430	9780	9780	9780	9780	0
503	20230530	103700	23034430	9780	9780	9780	9780	0
504	20230530	103600	23034430	9780	9780	9780	9780	0
505	20230530	103500	23034430	9780	9780	9780	9780	100
506	20230530	103400	22056430	9780	9780	9780	9780	0
507	20230530	103300	22056430	9780	9780	9780	9780	40
508	20230530	103200	21665230	9810	9810	9810	9810	0
509	20230530	103100	21665230	9810	9810	9810	9810	2
510	20230530	103000	21645610	9810	9810	9810	9810	0
511	20230530	102900	21645610	9810	9810	9810	9810	0
512	20230530	102800	21645610	9810	9810	9810	9810	0
513	20230530	102700	21645610	9810	9810	9810	9810	0
514	20230530	102600	21645610	9810	9810	9810	9810	0
515	20230530	102500	21645610	9810	9810	9810	9810	46
516	20230530	102400	21194350	9810	9810	9810	9810	0
517	20230530	102300	21194350	9810	9810	9810	9810	0
518	20230530	102200	21194350	9810	9810	9810	9810	0
519	20230530	102100	21194350	9810	9810	9810	9810	1
520	20230530	102000	21184540	9810	9810	9810	9810	0
521	20230530	101900	21184540	9810	9810	9810	9810	0
522	20230530	101800	21184540	9810	9810	9810	9810	0
523	20230530	101700	21184540	9810	9810	9810	9810	0
524	20230530	101600	21184540	9810	9810	9810	9810	0
525	20230530	101500	21184540	9810	9810	9810	9810	3
526	20230530	101400	21155110	9780	9780	9780	9780	0
527	20230530	101300	21155110	9780	9780	9780	9780	0
528	20230530	101200	21155110	9780	9780	9780	9780	10
529	20230530	101100	21057310	9780	9780	9780	9780	18
530	20230530	101000	20881270	9780	9780	9780	9780	0
531	20230530	100900	20881270	9780	9780	9780	9780	0
532	20230530	100800	20881270	9780	9780	9780	9780	0
533	20230530	100700	20881270	9780	9780	9780	9780	0
534	20230530	100600	20881270	9780	9780	9780	9780	0
535	20230530	100500	20881270	9780	9790	9790	9780	400
536	20230530	100400	16969170	9810	9810	9810	9810	0
537	20230530	100300	16969170	9810	9810	9810	9810	0
538	20230530	100200	16969170	9810	9810	9810	9810	0
539	20230530	100100	16969170	9810	9810	9810	9810	0
540	20230530	100000	16969170	9810	9810	9810	9810	0
541	20230530	095900	16969170	9810	9810	9810	9810	0
542	20230530	095800	16969170	9810	9810	9810	9810	0
543	20230530	095700	16969170	9810	9810	9810	9810	0
544	20230530	095600	16969170	9810	9810	9810	9810	0
545	20230530	095500	16969170	9810	9810	9810	9810	0
546	20230530	095400	16969170	9810	9810	9810	9810	0
547	20230530	095300	16969170	9810	9810	9810	9810	0
548	20230530	095200	16969170	9810	9810	9810	9810	0
549	20230530	095100	16969170	9810	9810	9810	9810	0
550	20230530	095000	16969170	9810	9810	9810	9810	0
551	20230530	094900	16969170	9810	9810	9810	9810	0
552	20230530	094800	16969170	9810	9810	9810	9810	0
553	20230530	094700	16969170	9810	9810	9810	9810	0
554	20230530	094600	16969170	9810	9810	9810	9810	0
555	20230530	094500	16969170	9810	9790	9810	9790	60
556	20230530	094400	16381680	9780	9780	9780	9780	555
557	20230530	094300	10953780	9780	9780	9780	9780	0
558	20230530	094200	10953780	9780	9780	9780	9780	5
559	20230530	094100	10904880	9780	9780	9780	9780	0
560	20230530	094000	10904880	9780	9780	9780	9780	0
561	20230530	093900	10904880	9780	9780	9780	9780	0
562	20230530	093800	10904880	9780	9780	9780	9780	0
563	20230530	093700	10904880	9780	9780	9780	9780	0
564	20230530	093600	10904880	9780	9780	9780	9780	0
565	20230530	093500	10904880	9780	9780	9780	9780	9
566	20230530	093400	10816860	9780	9780	9780	9780	0
567	20230530	093300	10816860	9780	9780	9780	9780	0
568	20230530	093200	10816860	9780	9780	9780	9780	0
569	20230530	093100	10816860	9780	9780	9780	9780	10
570	20230530	093000	10719060	9770	9780	9780	9770	88
571	20230530	092900	9858800	9790	9790	9790	9790	12
572	20230530	092800	9741320	9790	9790	9790	9790	0
573	20230530	092700	9741320	9790	9790	9790	9790	0
574	20230530	092600	9741320	9790	9780	9790	9780	100
575	20230530	092500	8762820	9770	9770	9770	9770	0
576	20230530	092400	8762820	9770	9770	9770	9770	22
577	20230530	092300	8547880	9770	9770	9770	9770	0
578	20230530	092200	8547880	9770	9770	9770	9770	0
579	20230530	092100	8547880	9770	9770	9770	9770	0
580	20230530	092000	8547880	9770	9770	9770	9770	50
581	20230530	091900	8059380	9770	9770	9770	9770	0
582	20230530	091800	8059380	9770	9770	9770	9770	3
583	20230530	091700	8030070	9780	9780	9780	9780	0
584	20230530	091600	8030070	9780	9780	9780	9780	0
585	20230530	091500	8030070	9780	9780	9780	9780	0
586	20230530	091400	8030070	9780	9780	9780	9780	0
587	20230530	091300	8030070	9780	9780	9780	9780	0
588	20230530	091200	8030070	9780	9750	9780	9750	268
589	20230530	091100	5416620	9760	9760	9760	9760	1
590	20230530	091000	5406860	9760	9760	9770	9760	123
591	20230530	090900	4206370	9770	9780	9780	9770	52
592	20230530	090800	3697830	9770	9770	9770	9770	21
593	20230530	090700	3492660	9780	9780	9780	9780	1
594	20230530	090600	3482880	9790	9790	9790	9790	0
595	20230530	090500	3482880	9790	9790	9790	9780	246
596	20230530	090400	1076930	9790	9790	9790	9790	0
597	20230530	090300	1076930	9790	9790	9790	9790	0
598	20230530	090200	1076930	9790	9790	9790	9790	7
599	20230530	090100	1008400	9800	9800	9800	9800	3
600	20230530	090000	979000	9790	9790	9790	9790	100