KissMeData/318010/min/candle-20230531.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230531	205800	102416890	9620	9620	9620	9620	597
3	20230531	205700	102416890	9620	9620	9620	9620	0
4	20230531	205600	102416890	9620	9620	9620	9620	0
5	20230531	205500	102416890	9620	9620	9620	9620	0
6	20230531	205400	102416890	9620	9620	9620	9620	0
7	20230531	205300	102416890	9620	9620	9620	9620	0
8	20230531	205200	102416890	9620	9620	9620	9620	0
9	20230531	205100	102416890	9620	9620	9620	9620	0
10	20230531	205000	102416890	9620	9620	9620	9620	0
11	20230531	204900	102416890	9620	9620	9620	9620	0
12	20230531	204800	102416890	9620	9620	9620	9620	0
13	20230531	204700	102416890	9620	9620	9620	9620	0
14	20230531	204600	102416890	9620	9620	9620	9620	0
15	20230531	204500	102416890	9620	9620	9620	9620	0
16	20230531	204400	102416890	9620	9620	9620	9620	0
17	20230531	204300	102416890	9620	9620	9620	9620	0
18	20230531	204200	102416890	9620	9620	9620	9620	0
19	20230531	204100	102416890	9620	9620	9620	9620	0
20	20230531	204000	102416890	9620	9620	9620	9620	0
21	20230531	203900	102416890	9620	9620	9620	9620	0
22	20230531	203800	102416890	9620	9620	9620	9620	0
23	20230531	203700	102416890	9620	9620	9620	9620	0
24	20230531	203600	102416890	9620	9620	9620	9620	0
25	20230531	203500	102416890	9620	9620	9620	9620	0
26	20230531	203400	102416890	9620	9620	9620	9620	0
27	20230531	203300	102416890	9620	9620	9620	9620	0
28	20230531	203200	102416890	9620	9620	9620	9620	0
29	20230531	203100	102416890	9620	9620	9620	9620	0
30	20230531	203000	102416890	9620	9620	9620	9620	0
31	20230531	202900	102416890	9620	9620	9620	9620	0
32	20230531	202800	102416890	9620	9620	9620	9620	597
33	20230531	202700	102416890	9620	9620	9620	9620	0
34	20230531	202600	102416890	9620	9620	9620	9620	0
35	20230531	202500	102416890	9620	9620	9620	9620	0
36	20230531	202400	102416890	9620	9620	9620	9620	0
37	20230531	202300	102416890	9620	9620	9620	9620	0
38	20230531	202200	102416890	9620	9620	9620	9620	0
39	20230531	202100	102416890	9620	9620	9620	9620	0
40	20230531	202000	102416890	9620	9620	9620	9620	0
41	20230531	201900	102416890	9620	9620	9620	9620	0
42	20230531	201800	102416890	9620	9620	9620	9620	0
43	20230531	201700	102416890	9620	9620	9620	9620	0
44	20230531	201600	102416890	9620	9620	9620	9620	0
45	20230531	201500	102416890	9620	9620	9620	9620	0
46	20230531	201400	102416890	9620	9620	9620	9620	0
47	20230531	201300	102416890	9620	9620	9620	9620	0
48	20230531	201200	102416890	9620	9620	9620	9620	0
49	20230531	201100	102416890	9620	9620	9620	9620	0
50	20230531	201000	102416890	9620	9620	9620	9620	0
51	20230531	200900	102416890	9620	9620	9620	9620	0
52	20230531	200800	102416890	9620	9620	9620	9620	0
53	20230531	200700	102416890	9620	9620	9620	9620	0
54	20230531	200600	102416890	9620	9620	9620	9620	0
55	20230531	200500	102416890	9620	9620	9620	9620	0
56	20230531	200400	102416890	9620	9620	9620	9620	0
57	20230531	200300	102416890	9620	9620	9620	9620	0
58	20230531	200200	102416890	9620	9620	9620	9620	0
59	20230531	200100	102416890	9620	9620	9620	9620	0
60	20230531	200000	102416890	9620	9620	9620	9620	0
61	20230531	195900	102416890	9620	9620	9620	9620	0
62	20230531	195800	102416890	9620	9620	9620	9620	597
63	20230531	195700	102416890	9620	9620	9620	9620	0
64	20230531	195600	102416890	9620	9620	9620	9620	0
65	20230531	195500	102416890	9620	9620	9620	9620	0
66	20230531	195400	102416890	9620	9620	9620	9620	0
67	20230531	195300	102416890	9620	9620	9620	9620	0
68	20230531	195200	102416890	9620	9620	9620	9620	0
69	20230531	195100	102416890	9620	9620	9620	9620	0
70	20230531	195000	102416890	9620	9620	9620	9620	0
71	20230531	194900	102416890	9620	9620	9620	9620	0
72	20230531	194800	102416890	9620	9620	9620	9620	0
73	20230531	194700	102416890	9620	9620	9620	9620	0
74	20230531	194600	102416890	9620	9620	9620	9620	0
75	20230531	194500	102416890	9620	9620	9620	9620	0
76	20230531	194400	102416890	9620	9620	9620	9620	0
77	20230531	194300	102416890	9620	9620	9620	9620	0
78	20230531	194200	102416890	9620	9620	9620	9620	0
79	20230531	194100	102416890	9620	9620	9620	9620	0
80	20230531	194000	102416890	9620	9620	9620	9620	0
81	20230531	193900	102416890	9620	9620	9620	9620	0
82	20230531	193800	102416890	9620	9620	9620	9620	0
83	20230531	193700	102416890	9620	9620	9620	9620	0
84	20230531	193600	102416890	9620	9620	9620	9620	0
85	20230531	193500	102416890	9620	9620	9620	9620	0
86	20230531	193400	102416890	9620	9620	9620	9620	0
87	20230531	193300	102416890	9620	9620	9620	9620	0
88	20230531	193200	102416890	9620	9620	9620	9620	0
89	20230531	193100	102416890	9620	9620	9620	9620	0
90	20230531	193000	102416890	9620	9620	9620	9620	0
91	20230531	192900	102416890	9620	9620	9620	9620	0
92	20230531	192800	102416890	9620	9620	9620	9620	597
93	20230531	192700	102416890	9620	9620	9620	9620	0
94	20230531	192600	102416890	9620	9620	9620	9620	0
95	20230531	192500	102416890	9620	9620	9620	9620	0
96	20230531	192400	102416890	9620	9620	9620	9620	0
97	20230531	192300	102416890	9620	9620	9620	9620	0
98	20230531	192200	102416890	9620	9620	9620	9620	0
99	20230531	192100	102416890	9620	9620	9620	9620	0
100	20230531	192000	102416890	9620	9620	9620	9620	0
101	20230531	191900	102416890	9620	9620	9620	9620	0
102	20230531	191800	102416890	9620	9620	9620	9620	0
103	20230531	191700	102416890	9620	9620	9620	9620	0
104	20230531	191600	102416890	9620	9620	9620	9620	0
105	20230531	191500	102416890	9620	9620	9620	9620	0
106	20230531	191400	102416890	9620	9620	9620	9620	0
107	20230531	191300	102416890	9620	9620	9620	9620	0
108	20230531	191200	102416890	9620	9620	9620	9620	0
109	20230531	191100	102416890	9620	9620	9620	9620	0
110	20230531	191000	102416890	9620	9620	9620	9620	0
111	20230531	190900	102416890	9620	9620	9620	9620	0
112	20230531	190800	102416890	9620	9620	9620	9620	0
113	20230531	190700	102416890	9620	9620	9620	9620	0
114	20230531	190600	102416890	9620	9620	9620	9620	0
115	20230531	190500	102416890	9620	9620	9620	9620	0
116	20230531	190400	102416890	9620	9620	9620	9620	0
117	20230531	190300	102416890	9620	9620	9620	9620	0
118	20230531	190200	102416890	9620	9620	9620	9620	0
119	20230531	190100	102416890	9620	9620	9620	9620	0
120	20230531	190000	102416890	9620	9620	9620	9620	0
121	20230531	185900	102416890	9620	9620	9620	9620	0
122	20230531	185800	102416890	9620	9620	9620	9620	597
123	20230531	185700	102416890	9620	9620	9620	9620	0
124	20230531	185600	102416890	9620	9620	9620	9620	0
125	20230531	185500	102416890	9620	9620	9620	9620	0
126	20230531	185400	102416890	9620	9620	9620	9620	0
127	20230531	185300	102416890	9620	9620	9620	9620	0
128	20230531	185200	102416890	9620	9620	9620	9620	0
129	20230531	185100	102416890	9620	9620	9620	9620	0
130	20230531	185000	102416890	9620	9620	9620	9620	0
131	20230531	184900	102416890	9620	9620	9620	9620	0
132	20230531	184800	102416890	9620	9620	9620	9620	0
133	20230531	184700	102416890	9620	9620	9620	9620	0
134	20230531	184600	102416890	9620	9620	9620	9620	0
135	20230531	184500	102416890	9620	9620	9620	9620	0
136	20230531	184400	102416890	9620	9620	9620	9620	0
137	20230531	184300	102416890	9620	9620	9620	9620	0
138	20230531	184200	102416890	9620	9620	9620	9620	0
139	20230531	184100	102416890	9620	9620	9620	9620	0
140	20230531	184000	102416890	9620	9620	9620	9620	0
141	20230531	183900	102416890	9620	9620	9620	9620	0
142	20230531	183800	102416890	9620	9620	9620	9620	0
143	20230531	183700	102416890	9620	9620	9620	9620	0
144	20230531	183600	102416890	9620	9620	9620	9620	0
145	20230531	183500	102416890	9620	9620	9620	9620	0
146	20230531	183400	102416890	9620	9620	9620	9620	0
147	20230531	183300	102416890	9620	9620	9620	9620	0
148	20230531	183200	102416890	9620	9620	9620	9620	0
149	20230531	183100	102416890	9620	9620	9620	9620	0
150	20230531	183000	102416890	9620	9620	9620	9620	0
151	20230531	182900	102416890	9620	9620	9620	9620	0
152	20230531	182800	102416890	9620	9620	9620	9620	597
153	20230531	182700	102416890	9620	9620	9620	9620	0
154	20230531	182600	102416890	9620	9620	9620	9620	0
155	20230531	182500	102416890	9620	9620	9620	9620	0
156	20230531	182400	102416890	9620	9620	9620	9620	0
157	20230531	182300	102416890	9620	9620	9620	9620	0
158	20230531	182200	102416890	9620	9620	9620	9620	0
159	20230531	182100	102416890	9620	9620	9620	9620	0
160	20230531	182000	102416890	9620	9620	9620	9620	0
161	20230531	181900	102416890	9620	9620	9620	9620	0
162	20230531	181800	102416890	9620	9620	9620	9620	0
163	20230531	181700	102416890	9620	9620	9620	9620	0
164	20230531	181600	102416890	9620	9620	9620	9620	0
165	20230531	181500	102416890	9620	9620	9620	9620	0
166	20230531	181400	102416890	9620	9620	9620	9620	0
167	20230531	181300	102416890	9620	9620	9620	9620	0
168	20230531	181200	102416890	9620	9620	9620	9620	0
169	20230531	181100	102416890	9620	9620	9620	9620	0
170	20230531	181000	102416890	9620	9620	9620	9620	0
171	20230531	180900	102416890	9620	9620	9620	9620	0
172	20230531	180800	102416890	9620	9620	9620	9620	0
173	20230531	180700	102416890	9620	9620	9620	9620	0
174	20230531	180600	102416890	9620	9620	9620	9620	0
175	20230531	180500	102416890	9620	9620	9620	9620	0
176	20230531	180400	102416890	9620	9620	9620	9620	0
177	20230531	180300	102416890	9620	9620	9620	9620	0
178	20230531	180200	102416890	9620	9620	9620	9620	0
179	20230531	180100	102416890	9620	9620	9620	9620	0
180	20230531	180000	102416890	9620	9620	9620	9620	0
181	20230531	175900	102416890	9620	9620	9620	9620	0
182	20230531	175800	102416890	9620	9620	9620	9620	597
183	20230531	175700	102416890	9620	9620	9620	9620	0
184	20230531	175600	102416890	9620	9620	9620	9620	0
185	20230531	175500	102416890	9620	9620	9620	9620	0
186	20230531	175400	102416890	9620	9620	9620	9620	0
187	20230531	175300	102416890	9620	9620	9620	9620	0
188	20230531	175200	102416890	9620	9620	9620	9620	0
189	20230531	175100	102416890	9620	9620	9620	9620	0
190	20230531	175000	102416890	9620	9620	9620	9620	0
191	20230531	174900	102416890	9620	9620	9620	9620	0
192	20230531	174800	102416890	9620	9620	9620	9620	0
193	20230531	174700	102416890	9620	9620	9620	9620	0
194	20230531	174600	102416890	9620	9620	9620	9620	0
195	20230531	174500	102416890	9620	9620	9620	9620	0
196	20230531	174400	102416890	9620	9620	9620	9620	0
197	20230531	174300	102416890	9620	9620	9620	9620	0
198	20230531	174200	102416890	9620	9620	9620	9620	0
199	20230531	174100	102416890	9620	9620	9620	9620	0
200	20230531	174000	102416890	9620	9620	9620	9620	0
201	20230531	173900	102416890	9620	9620	9620	9620	0
202	20230531	173800	102416890	9620	9620	9620	9620	0
203	20230531	173700	102416890	9620	9620	9620	9620	0
204	20230531	173600	102416890	9620	9620	9620	9620	0
205	20230531	173500	102416890	9620	9620	9620	9620	0
206	20230531	173400	102416890	9620	9620	9620	9620	0
207	20230531	173300	102416890	9620	9620	9620	9620	0
208	20230531	173200	102416890	9620	9620	9620	9620	0
209	20230531	173100	102416890	9620	9620	9620	9620	0
210	20230531	173000	102416890	9620	9620	9620	9620	0
211	20230531	172900	102416890	9620	9620	9620	9620	0
212	20230531	172800	102416890	9620	9620	9620	9620	597
213	20230531	172700	102416890	9620	9620	9620	9620	0
214	20230531	172600	102416890	9620	9620	9620	9620	0
215	20230531	172500	102416890	9620	9620	9620	9620	0
216	20230531	172400	102416890	9620	9620	9620	9620	0
217	20230531	172300	102416890	9620	9620	9620	9620	0
218	20230531	172200	102416890	9620	9620	9620	9620	0
219	20230531	172100	102416890	9620	9620	9620	9620	0
220	20230531	172000	102416890	9620	9620	9620	9620	0
221	20230531	171900	102416890	9620	9620	9620	9620	0
222	20230531	171800	102416890	9620	9620	9620	9620	0
223	20230531	171700	102416890	9620	9620	9620	9620	0
224	20230531	171600	102416890	9620	9620	9620	9620	0
225	20230531	171500	102416890	9620	9620	9620	9620	0
226	20230531	171400	102416890	9620	9620	9620	9620	0
227	20230531	171300	102416890	9620	9620	9620	9620	0
228	20230531	171200	102416890	9620	9620	9620	9620	0
229	20230531	171100	102416890	9620	9620	9620	9620	0
230	20230531	171000	102416890	9620	9620	9620	9620	0
231	20230531	170900	102416890	9620	9620	9620	9620	0
232	20230531	170800	102416890	9620	9620	9620	9620	0
233	20230531	170700	102416890	9620	9620	9620	9620	0
234	20230531	170600	102416890	9620	9620	9620	9620	0
235	20230531	170500	102416890	9620	9620	9620	9620	0
236	20230531	170400	102416890	9620	9620	9620	9620	0
237	20230531	170300	102416890	9620	9620	9620	9620	0
238	20230531	170200	102416890	9620	9620	9620	9620	0
239	20230531	170100	102416890	9620	9620	9620	9620	0
240	20230531	170000	102416890	9620	9620	9620	9620	0
241	20230531	165900	102416890	9620	9620	9620	9620	0
242	20230531	165800	102416890	9620	9620	9620	9620	597
243	20230531	165700	102416890	9620	9620	9620	9620	0
244	20230531	165600	102416890	9620	9620	9620	9620	0
245	20230531	165500	102416890	9620	9620	9620	9620	0
246	20230531	165400	102416890	9620	9620	9620	9620	0
247	20230531	165300	102416890	9620	9620	9620	9620	0
248	20230531	165200	102416890	9620	9620	9620	9620	0
249	20230531	165100	102416890	9620	9620	9620	9620	0
250	20230531	165000	102416890	9620	9620	9620	9620	0
251	20230531	164900	102416890	9620	9620	9620	9620	0
252	20230531	164800	102416890	9620	9620	9620	9620	0
253	20230531	164700	102416890	9620	9620	9620	9620	0
254	20230531	164600	102416890	9620	9620	9620	9620	0
255	20230531	164500	102416890	9620	9620	9620	9620	0
256	20230531	164400	102416890	9620	9620	9620	9620	0
257	20230531	164300	102416890	9620	9620	9620	9620	0
258	20230531	164200	102416890	9620	9620	9620	9620	0
259	20230531	164100	102416890	9620	9620	9620	9620	0
260	20230531	164000	102416890	9620	9620	9620	9620	0
261	20230531	163900	102416890	9620	9620	9620	9620	0
262	20230531	163800	102416890	9620	9620	9620	9620	0
263	20230531	163700	102416890	9620	9620	9620	9620	0
264	20230531	163600	102416890	9620	9620	9620	9620	0
265	20230531	163500	102416890	9620	9620	9620	9620	0
266	20230531	163400	102416890	9620	9620	9620	9620	0
267	20230531	163300	102416890	9620	9620	9620	9620	0
268	20230531	163200	102416890	9620	9620	9620	9620	0
269	20230531	163100	102416890	9620	9620	9620	9620	0
270	20230531	163000	102416890	9620	9620	9620	9620	0
271	20230531	162900	102416890	9620	9620	9620	9620	0
272	20230531	162800	102416890	9620	9620	9620	9620	597
273	20230531	162700	102416890	9620	9620	9620	9620	0
274	20230531	162600	102416890	9620	9620	9620	9620	0
275	20230531	162500	102416890	9620	9620	9620	9620	0
276	20230531	162400	102416890	9620	9620	9620	9620	0
277	20230531	162300	102416890	9620	9620	9620	9620	0
278	20230531	162200	102416890	9620	9620	9620	9620	0
279	20230531	162100	102416890	9620	9620	9620	9620	0
280	20230531	162000	102416890	9620	9620	9620	9620	0
281	20230531	161900	102416890	9620	9620	9620	9620	0
282	20230531	161800	102416890	9620	9620	9620	9620	0
283	20230531	161700	102416890	9620	9620	9620	9620	0
284	20230531	161600	102416890	9620	9620	9620	9620	0
285	20230531	161500	102416890	9620	9620	9620	9620	0
286	20230531	161400	102416890	9620	9620	9620	9620	0
287	20230531	161300	102416890	9620	9620	9620	9620	0
288	20230531	161200	102416890	9620	9620	9620	9620	0
289	20230531	161100	102416890	9620	9620	9620	9620	0
290	20230531	161000	102416890	9620	9620	9620	9620	0
291	20230531	160900	102416890	9620	9620	9620	9620	0
292	20230531	160800	102416890	9620	9620	9620	9620	0
293	20230531	160700	102416890	9620	9620	9620	9620	0
294	20230531	160600	102416890	9620	9620	9620	9620	0
295	20230531	160500	102416890	9620	9620	9620	9620	0
296	20230531	160400	102416890	9620	9620	9620	9620	0
297	20230531	160300	102416890	9620	9620	9620	9620	0
298	20230531	160200	102416890	9620	9620	9620	9620	0
299	20230531	160100	102416890	9620	9620	9620	9620	0
300	20230531	160000	102416890	9620	9620	9620	9620	0
301	20230531	155900	102416890	9620	9620	9620	9620	0
302	20230531	155800	102416890	9620	9620	9620	9620	597
303	20230531	155700	102416890	9620	9620	9620	9620	0
304	20230531	155600	102416890	9620	9620	9620	9620	0
305	20230531	155500	102416890	9620	9620	9620	9620	0
306	20230531	155400	102416890	9620	9620	9620	9620	0
307	20230531	155300	102416890	9620	9620	9620	9620	0
308	20230531	155200	102416890	9620	9620	9620	9620	0
309	20230531	155100	102416890	9620	9620	9620	9620	0
310	20230531	155000	102416890	9620	9620	9620	9620	0
311	20230531	154900	102416890	9620	9620	9620	9620	0
312	20230531	154800	102416890	9620	9620	9620	9620	0
313	20230531	154700	102416890	9620	9620	9620	9620	0
314	20230531	154600	102416890	9620	9620	9620	9620	0
315	20230531	154500	102416890	9620	9620	9620	9620	0
316	20230531	154400	102416890	9620	9620	9620	9620	0
317	20230531	154300	102416890	9620	9620	9620	9620	0
318	20230531	154200	102416890	9620	9620	9620	9620	0
319	20230531	154100	102416890	9620	9620	9620	9620	0
320	20230531	154000	102416890	9620	9620	9620	9620	0
321	20230531	153900	102416890	9620	9620	9620	9620	0
322	20230531	153800	102416890	9620	9620	9620	9620	0
323	20230531	153700	102416890	9620	9620	9620	9620	0
324	20230531	153600	102416890	9620	9620	9620	9620	0
325	20230531	153500	102416890	9620	9620	9620	9620	0
326	20230531	153400	102416890	9620	9620	9620	9620	0
327	20230531	153300	102416890	9620	9620	9620	9620	0
328	20230531	153200	102416890	9620	9620	9620	9620	0
329	20230531	153100	102416890	9620	9620	9620	9620	0
330	20230531	153000	102416890	9620	9620	9620	9620	597
331	20230531	152900	96673750	9700	9700	9700	9700	0
332	20230531	152800	96673750	9700	9700	9700	9700	0
333	20230531	152700	96673750	9700	9700	9700	9700	0
334	20230531	152600	96673750	9700	9700	9700	9700	0
335	20230531	152500	96673750	9700	9700	9700	9700	0
336	20230531	152400	96673750	9700	9700	9700	9700	0
337	20230531	152300	96673750	9700	9700	9700	9700	0
338	20230531	152200	96673750	9700	9700	9700	9700	0
339	20230531	152100	96673750	9700	9700	9700	9700	0
340	20230531	152000	96673750	9700	9700	9700	9700	0
341	20230531	151900	96673750	9700	9700	9700	9670	271
342	20230531	151800	94045380	9700	9700	9700	9700	10
343	20230531	151700	93948380	9700	9700	9700	9700	0
344	20230531	151600	93948380	9700	9700	9700	9700	0
345	20230531	151500	93948380	9700	9700	9700	9700	0
346	20230531	151400	93948380	9700	9700	9700	9700	4
347	20230531	151300	93909580	9680	9680	9680	9680	1
348	20230531	151200	93899900	9710	9710	9710	9710	0
349	20230531	151100	93899900	9710	9710	9710	9710	0
350	20230531	151000	93899900	9710	9670	9710	9650	110
351	20230531	150900	92837690	9710	9710	9710	9710	0
352	20230531	150800	92837690	9710	9710	9710	9710	0
353	20230531	150700	92837690	9710	9690	9710	9670	20
354	20230531	150600	92643820	9710	9710	9710	9710	0
355	20230531	150500	92643820	9710	9710	9710	9710	0
356	20230531	150400	92643820	9710	9660	9710	9660	216
357	20230531	150300	90556610	9650	9700	9700	9650	75
358	20230531	150200	89832610	9720	9720	9720	9720	0
359	20230531	150100	89832610	9720	9720	9720	9720	0
360	20230531	150000	89832610	9720	9720	9720	9720	0
361	20230531	145900	89832610	9720	9720	9720	9720	0
362	20230531	145800	89832610	9720	9720	9720	9720	0
363	20230531	145700	89832610	9720	9720	9720	9720	0
364	20230531	145600	89832610	9720	9720	9720	9700	7
365	20230531	145500	89764610	9690	9690	9690	9690	1
366	20230531	145400	89754920	9720	9720	9720	9720	0
367	20230531	145300	89754920	9720	9700	9720	9700	5
368	20230531	145200	89706340	9720	9700	9720	9700	4
369	20230531	145100	89667500	9720	9700	9720	9700	10
370	20230531	145000	89570380	9720	9700	9720	9650	75
371	20230531	144900	88845550	9730	9730	9730	9730	0
372	20230531	144800	88845550	9730	9730	9730	9730	0
373	20230531	144700	88845550	9730	9730	9730	9730	0
374	20230531	144600	88845550	9730	9730	9730	9730	0
375	20230531	144500	88845550	9730	9730	9730	9730	0
376	20230531	144400	88845550	9730	9730	9730	9730	0
377	20230531	144300	88845550	9730	9730	9730	9730	0
378	20230531	144200	88845550	9730	9730	9730	9730	0
379	20230531	144100	88845550	9730	9730	9730	9730	0
380	20230531	144000	88845550	9730	9730	9730	9730	0
381	20230531	143900	88845550	9730	9730	9730	9730	0
382	20230531	143800	88845550	9730	9730	9730	9730	0
383	20230531	143700	88845550	9730	9730	9730	9730	0
384	20230531	143600	88845550	9730	9730	9730	9730	0
385	20230531	143500	88845550	9730	9730	9730	9730	0
386	20230531	143400	88845550	9730	9730	9730	9730	0
387	20230531	143300	88845550	9730	9730	9730	9730	0
388	20230531	143200	88845550	9730	9730	9730	9730	0
389	20230531	143100	88845550	9730	9730	9730	9730	0
390	20230531	143000	88845550	9730	9730	9730	9730	3
391	20230531	142900	88816360	9720	9720	9720	9720	2
392	20230531	142800	88796920	9730	9730	9730	9730	0
393	20230531	142700	88796920	9730	9730	9730	9730	0
394	20230531	142600	88796920	9730	9720	9730	9720	5
395	20230531	142500	88748290	9740	9740	9740	9740	0
396	20230531	142400	88748290	9740	9740	9740	9740	0
397	20230531	142300	88748290	9740	9740	9740	9740	0
398	20230531	142200	88748290	9740	9740	9740	9740	1
399	20230531	142100	88738550	9740	9740	9740	9740	0
400	20230531	142000	88738550	9740	9740	9740	9740	0
401	20230531	141900	88738550	9740	9740	9740	9740	0
402	20230531	141800	88738550	9740	9740	9740	9740	0
403	20230531	141700	88738550	9740	9740	9740	9740	0
404	20230531	141600	88738550	9740	9740	9740	9740	0
405	20230531	141500	88738550	9740	9740	9740	9740	0
406	20230531	141400	88738550	9740	9740	9740	9740	0
407	20230531	141300	88738550	9740	9740	9740	9740	0
408	20230531	141200	88738550	9740	9740	9740	9740	2
409	20230531	141100	88719070	9740	9740	9740	9740	0
410	20230531	141000	88719070	9740	9740	9740	9740	0
411	20230531	140900	88719070	9740	9740	9740	9740	0
412	20230531	140800	88719070	9740	9740	9740	9740	0
413	20230531	140700	88719070	9740	9740	9740	9740	4
414	20230531	140600	88680110	9750	9750	9750	9750	0
415	20230531	140500	88680110	9750	9750	9750	9750	0
416	20230531	140400	88680110	9750	9750	9750	9750	0
417	20230531	140300	88680110	9750	9750	9750	9750	0
418	20230531	140200	88680110	9750	9750	9750	9750	0
419	20230531	140100	88680110	9750	9740	9750	9740	125
420	20230531	140000	87462560	9740	9720	9740	9720	5
421	20230531	135900	87413900	9740	9720	9740	9700	49
422	20230531	135800	86938070	9750	9730	9750	9730	12
423	20230531	135700	86821190	9750	9750	9750	9750	0
424	20230531	135600	86821190	9750	9750	9750	9750	0
425	20230531	135500	86821190	9750	9750	9750	9750	0
426	20230531	135400	86821190	9750	9750	9750	9750	0
427	20230531	135300	86821190	9750	9750	9750	9750	0
428	20230531	135200	86821190	9750	9750	9750	9750	0
429	20230531	135100	86821190	9750	9750	9750	9750	0
430	20230531	135000	86821190	9750	9740	9750	9740	7
431	20230531	134900	86752990	9750	9720	9750	9650	531
432	20230531	134800	81619110	9710	9720	9720	9710	11
433	20230531	134700	81512270	9750	9750	9750	9750	0
434	20230531	134600	81512270	9750	9750	9750	9750	0
435	20230531	134500	81512270	9750	9750	9750	9750	27
436	20230531	134400	81249020	9750	9750	9750	9750	0
437	20230531	134300	81249020	9750	9750	9750	9750	0
438	20230531	134200	81249020	9750	9750	9750	9750	13
439	20230531	134100	81122270	9750	9750	9750	9750	3
440	20230531	134000	81093020	9740	9740	9740	9740	21
441	20230531	133900	80888480	9740	9740	9740	9740	27
442	20230531	133800	80625500	9740	9740	9740	9740	14
443	20230531	133700	80489140	9750	9750	9750	9750	0
444	20230531	133600	80489140	9750	9750	9750	9750	0
445	20230531	133500	80489140	9750	9750	9750	9750	0
446	20230531	133400	80489140	9750	9750	9750	9750	5
447	20230531	133300	80440390	9740	9730	9740	9730	78
448	20230531	133200	79681440	9730	9730	9730	9730	0
449	20230531	133100	79681440	9730	9730	9730	9730	0
450	20230531	133000	79681440	9730	9730	9730	9730	0
451	20230531	132900	79681440	9730	9730	9730	9730	0
452	20230531	132800	79681440	9730	9730	9730	9730	0
453	20230531	132700	79681440	9730	9730	9730	9730	0
454	20230531	132600	79681440	9730	9730	9730	9730	0
455	20230531	132500	79681440	9730	9730	9730	9730	0
456	20230531	132400	79681440	9730	9730	9730	9730	0
457	20230531	132300	79681440	9730	9730	9730	9730	0
458	20230531	132200	79681440	9730	9730	9730	9730	0
459	20230531	132100	79681440	9730	9730	9730	9730	0
460	20230531	132000	79681440	9730	9730	9730	9730	0
461	20230531	131900	79681440	9730	9730	9730	9730	0
462	20230531	131800	79681440	9730	9730	9730	9730	0
463	20230531	131700	79681440	9730	9730	9730	9730	0
464	20230531	131600	79681440	9730	9730	9730	9730	0
465	20230531	131500	79681440	9730	9730	9730	9730	0
466	20230531	131400	79681440	9730	9730	9730	9730	0
467	20230531	131300	79681440	9730	9730	9730	9730	0
468	20230531	131200	79681440	9730	9730	9730	9730	0
469	20230531	131100	79681440	9730	9730	9730	9730	0
470	20230531	131000	79681440	9730	9730	9730	9730	0
471	20230531	130900	79681440	9730	9730	9730	9730	0
472	20230531	130800	79681440	9730	9730	9730	9730	0
473	20230531	130700	79681440	9730	9730	9730	9730	0
474	20230531	130600	79681440	9730	9730	9730	9730	0
475	20230531	130500	79681440	9730	9730	9730	9730	0
476	20230531	130400	79681440	9730	9710	9730	9700	16
477	20230531	130300	79525910	9730	9730	9730	9730	0
478	20230531	130200	79525910	9730	9730	9730	9730	0
479	20230531	130100	79525910	9730	9730	9730	9730	5
480	20230531	130000	79477260	9680	9680	9680	9680	101
481	20230531	125900	78499580	9700	9700	9700	9700	97
482	20230531	125800	77558680	9730	9730	9730	9730	0
483	20230531	125700	77558680	9730	9730	9730	9730	0
484	20230531	125600	77558680	9730	9730	9730	9730	0
485	20230531	125500	77558680	9730	9710	9730	9700	19
486	20230531	125400	77374200	9730	9730	9730	9730	0
487	20230531	125300	77374200	9730	9730	9730	9730	0
488	20230531	125200	77374200	9730	9730	9730	9730	0
489	20230531	125100	77374200	9730	9730	9730	9730	0
490	20230531	125000	77374200	9730	9730	9730	9730	0
491	20230531	124900	77374200	9730	9730	9730	9730	0
492	20230531	124800	77374200	9730	9730	9730	9730	0
493	20230531	124700	77374200	9730	9730	9730	9730	0
494	20230531	124600	77374200	9730	9730	9730	9730	3
495	20230531	124500	77345010	9720	9720	9720	9720	10
496	20230531	124400	77247810	9730	9710	9730	9710	11
497	20230531	124300	77140900	9710	9710	9710	9710	0
498	20230531	124200	77140900	9710	9710	9710	9710	0
499	20230531	124100	77140900	9710	9710	9710	9710	0
500	20230531	124000	77140900	9710	9710	9710	9710	0
501	20230531	123900	77140900	9710	9710	9710	9710	0
502	20230531	123800	77140900	9710	9710	9710	9710	16
503	20230531	123700	76985540	9720	9720	9720	9720	3
504	20230531	123600	76956380	9750	9750	9750	9750	0
505	20230531	123500	76956380	9750	9750	9750	9750	0
506	20230531	123400	76956380	9750	9740	9750	9740	7
507	20230531	123300	76888180	9730	9730	9730	9730	1
508	20230531	123200	76878450	9720	9720	9720	9720	0
509	20230531	123100	76878450	9720	9720	9720	9720	0
510	20230531	123000	76878450	9720	9720	9720	9720	0
511	20230531	122900	76878450	9720	9720	9720	9720	0
512	20230531	122800	76878450	9720	9720	9720	9720	0
513	20230531	122700	76878450	9720	9730	9730	9720	3
514	20230531	122600	76849280	9750	9750	9750	9750	0
515	20230531	122500	76849280	9750	9750	9750	9750	0
516	20230531	122400	76849280	9750	9750	9750	9750	0
517	20230531	122300	76849280	9750	9750	9750	9750	0
518	20230531	122200	76849280	9750	9750	9750	9750	0
519	20230531	122100	76849280	9750	9750	9750	9750	0
520	20230531	122000	76849280	9750	9730	9750	9730	4
521	20230531	121900	76810320	9750	9710	9750	9710	466
522	20230531	121800	72285040	9700	9700	9700	9700	0
523	20230531	121700	72285040	9700	9700	9700	9700	51
524	20230531	121600	71790340	9700	9700	9700	9700	0
525	20230531	121500	71790340	9700	9700	9700	9700	0
526	20230531	121400	71790340	9700	9690	9700	9690	3
527	20230531	121300	71761260	9690	9690	9690	9690	0
528	20230531	121200	71761260	9690	9690	9690	9690	3
529	20230531	121100	71732190	9700	9700	9700	9700	0
530	20230531	121000	71732190	9700	9700	9700	9700	0
531	20230531	120900	71732190	9700	9700	9700	9700	1
532	20230531	120800	71722490	9710	9710	9710	9710	1
533	20230531	120700	71712780	9740	9740	9740	9740	10
534	20230531	120600	71615380	9750	9750	9750	9750	0
535	20230531	120500	71615380	9750	9750	9750	9750	0
536	20230531	120400	71615380	9750	9750	9750	9750	0
537	20230531	120300	71615380	9750	9750	9750	9750	0
538	20230531	120200	71615380	9750	9750	9750	9750	0
539	20230531	120100	71615380	9750	9750	9750	9750	0
540	20230531	120000	71615380	9750	9750	9750	9750	0
541	20230531	115900	71615380	9750	9750	9750	9750	0
542	20230531	115800	71615380	9750	9750	9750	9750	0
543	20230531	115700	71615380	9750	9750	9750	9750	0
544	20230531	115600	71615380	9750	9750	9750	9750	0
545	20230531	115500	71615380	9750	9750	9750	9750	0
546	20230531	115400	71615380	9750	9750	9750	9750	0
547	20230531	115300	71615380	9750	9750	9750	9750	0
548	20230531	115200	71615380	9750	9750	9750	9750	0
549	20230531	115100	71615380	9750	9750	9750	9750	0
550	20230531	115000	71615380	9750	9750	9750	9750	0
551	20230531	114900	71615380	9750	9750	9750	9750	0
552	20230531	114800	71615380	9750	9750	9750	9750	0
553	20230531	114700	71615380	9750	9750	9750	9750	0
554	20230531	114600	71615380	9750	9750	9750	9750	0
555	20230531	114500	71615380	9750	9750	9750	9750	0
556	20230531	114400	71615380	9750	9750	9750	9750	0
557	20230531	114300	71615380	9750	9750	9750	9750	0
558	20230531	114200	71615380	9750	9750	9750	9750	0
559	20230531	114100	71615380	9750	9750	9750	9750	0
560	20230531	114000	71615380	9750	9750	9750	9750	0
561	20230531	113900	71615380	9750	9690	9750	9690	20
562	20230531	113800	71421340	9690	9680	9690	9680	8
563	20230531	113700	71343850	9690	9700	9700	9690	57
564	20230531	113600	70791440	9750	9750	9750	9750	0
565	20230531	113500	70791440	9750	9750	9750	9750	0
566	20230531	113400	70791440	9750	9750	9750	9750	0
567	20230531	113300	70791440	9750	9750	9750	9750	0
568	20230531	113200	70791440	9750	9750	9750	9750	0
569	20230531	113100	70791440	9750	9750	9750	9750	0
570	20230531	113000	70791440	9750	9750	9750	9750	0
571	20230531	112900	70791440	9750	9750	9750	9750	0
572	20230531	112800	70791440	9750	9750	9750	9750	0
573	20230531	112700	70791440	9750	9750	9750	9750	0
574	20230531	112600	70791440	9750	9750	9750	9750	0
575	20230531	112500	70791440	9750	9750	9750	9750	0
576	20230531	112400	70791440	9750	9750	9750	9750	0
577	20230531	112300	70791440	9750	9750	9750	9750	0
578	20230531	112200	70791440	9750	9750	9750	9750	0
579	20230531	112100	70791440	9750	9750	9750	9750	0
580	20230531	112000	70791440	9750	9750	9750	9750	0
581	20230531	111900	70791440	9750	9750	9750	9750	0
582	20230531	111800	70791440	9750	9750	9750	9750	0
583	20230531	111700	70791440	9750	9750	9750	9750	0
584	20230531	111600	70791440	9750	9750	9750	9750	0
585	20230531	111500	70791440	9750	9750	9750	9750	0
586	20230531	111400	70791440	9750	9750	9750	9750	0
587	20230531	111300	70791440	9750	9750	9750	9750	0
588	20230531	111200	70791440	9750	9750	9750	9750	0
589	20230531	111100	70791440	9750	9750	9750	9750	3
590	20230531	111000	70762190	9720	9720	9720	9720	11
591	20230531	110900	70655270	9720	9720	9720	9720	1
592	20230531	110800	70645550	9750	9750	9750	9750	0
593	20230531	110700	70645550	9750	9750	9750	9750	0
594	20230531	110600	70645550	9750	9750	9750	9750	0
595	20230531	110500	70645550	9750	9750	9750	9750	0
596	20230531	110400	70645550	9750	9750	9750	9750	5
597	20230531	110300	70596800	9750	9750	9750	9750	0
598	20230531	110200	70596800	9750	9750	9750	9750	0
599	20230531	110100	70596800	9750	9750	9750	9750	0
600	20230531	110000	70596800	9750	9740	9750	9740	110
601	20230531	105900	69524500	9750	9750	9750	9750	0
602	20230531	105800	69524500	9750	9740	9750	9740	102
603	20230531	105700	68531000	9740	9740	9740	9740	0
604	20230531	105600	68531000	9740	9740	9740	9740	0
605	20230531	105500	68531000	9740	9740	9740	9740	0
606	20230531	105400	68531000	9740	9740	9740	9740	3
607	20230531	105300	68501780	9730	9750	9750	9720	25
608	20230531	105200	68258490	9740	9720	9750	9720	77
609	20230531	105100	67508790	9730	9700	9730	9660	361
610	20230531	105000	64008440	9730	9730	9730	9730	10
611	20230531	104900	63911140	9740	9740	9740	9740	0
612	20230531	104800	63911140	9740	9740	9740	9740	0
613	20230531	104700	63911140	9740	9740	9740	9740	0
614	20230531	104600	63911140	9740	9740	9740	9740	0
615	20230531	104500	63911140	9740	9740	9740	9740	0
616	20230531	104400	63911140	9740	9740	9740	9740	0
617	20230531	104300	63911140	9740	9740	9740	9740	0
618	20230531	104200	63911140	9740	9740	9740	9740	0
619	20230531	104100	63911140	9740	9740	9740	9740	0
620	20230531	104000	63911140	9740	9740	9740	9740	0
621	20230531	103900	63911140	9740	9740	9740	9740	0
622	20230531	103800	63911140	9740	9690	9740	9690	196
623	20230531	103700	62011300	9690	9690	9690	9690	0
624	20230531	103600	62011300	9690	9690	9690	9690	0
625	20230531	103500	62011300	9690	9690	9690	9690	0
626	20230531	103400	62011300	9690	9690	9690	9690	0
627	20230531	103300	62011300	9690	9690	9690	9690	100
628	20230531	103200	61042300	9690	9690	9690	9690	0
629	20230531	103100	61042300	9690	9690	9690	9690	5
630	20230531	103000	60993850	9640	9640	9640	9640	18
631	20230531	102900	60820330	9690	9690	9690	9690	0
632	20230531	102800	60820330	9690	9690	9690	9690	0
633	20230531	102700	60820330	9690	9690	9690	9690	0
634	20230531	102600	60820330	9690	9690	9690	9690	0
635	20230531	102500	60820330	9690	9690	9690	9690	0
636	20230531	102400	60820330	9690	9690	9690	9690	0
637	20230531	102300	60820330	9690	9690	9690	9690	0
638	20230531	102200	60820330	9690	9690	9690	9690	0
639	20230531	102100	60820330	9690	9690	9690	9690	0
640	20230531	102000	60820330	9690	9690	9690	9690	3
641	20230531	101900	60791260	9680	9680	9680	9680	1
642	20230531	101800	60781580	9690	9690	9690	9690	0
643	20230531	101700	60781580	9690	9690	9690	9690	0
644	20230531	101600	60781580	9690	9690	9690	9690	4
645	20230531	101500	60742820	9640	9640	9640	9640	2
646	20230531	101400	60723540	9690	9690	9690	9690	0
647	20230531	101300	60723540	9690	9650	9690	9650	417
648	20230531	101200	56699410	9640	9640	9640	9640	0
649	20230531	101100	56699410	9640	9640	9640	9640	0
650	20230531	101000	56699410	9640	9650	9650	9640	721
651	20230531	100900	49743630	9690	9690	9690	9690	0
652	20230531	100800	49743630	9690	9690	9690	9690	0
653	20230531	100700	49743630	9690	9690	9690	9690	0
654	20230531	100600	49743630	9690	9690	9690	9690	0
655	20230531	100500	49743630	9690	9690	9690	9690	0
656	20230531	100400	49743630	9690	9690	9690	9690	0
657	20230531	100300	49743630	9690	9690	9690	9690	0
658	20230531	100200	49743630	9690	9650	9690	9640	154
659	20230531	100100	48257500	9690	9690	9690	9690	0
660	20230531	100000	48257500	9690	9690	9690	9690	0
661	20230531	095900	48257500	9690	9690	9690	9690	0
662	20230531	095800	48257500	9690	9690	9690	9690	0
663	20230531	095700	48257500	9690	9690	9690	9690	2
664	20230531	095600	48238120	9700	9700	9700	9700	0
665	20230531	095500	48238120	9700	9700	9700	9700	0
666	20230531	095400	48238120	9700	9700	9700	9700	0
667	20230531	095300	48238120	9700	9730	9740	9700	16
668	20230531	095200	48082570	9740	9720	9740	9720	31
669	20230531	095100	47780920	9740	9740	9740	9740	0
670	20230531	095000	47780920	9740	9740	9740	9740	0
671	20230531	094900	47780920	9740	9670	9740	9650	664
672	20230531	094800	41371970	9690	9670	9690	9670	4
673	20230531	094700	41333230	9690	9690	9690	9690	10
674	20230531	094600	41236330	9690	9690	9690	9690	0
675	20230531	094500	41236330	9690	9690	9700	9690	164
676	20230531	094400	39647110	9700	9750	9750	9700	89
677	20230531	094300	38779770	9750	9750	9750	9750	0
678	20230531	094200	38779770	9750	9750	9750	9750	0
679	20230531	094100	38779770	9750	9750	9750	9750	0
680	20230531	094000	38779770	9750	9720	9750	9700	593
681	20230531	093900	33023830	9720	9720	9720	9720	99
682	20230531	093800	32061550	9700	9730	9740	9700	423
683	20230531	093700	27957940	9750	9750	9750	9750	0
684	20230531	093600	27957940	9750	9750	9750	9750	0
685	20230531	093500	27957940	9750	9750	9750	9750	0
686	20230531	093400	27957940	9750	9750	9750	9750	0
687	20230531	093300	27957940	9750	9750	9750	9750	0
688	20230531	093200	27957940	9750	9750	9750	9750	3
689	20230531	093100	27928690	9700	9720	9720	9700	20
690	20230531	093000	27734670	9750	9750	9750	9750	0
691	20230531	092900	27734670	9750	9750	9750	9750	0
692	20230531	092800	27734670	9750	9740	9750	9740	5
693	20230531	092700	27685960	9750	9750	9750	9750	0
694	20230531	092600	27685960	9750	9750	9750	9750	0
695	20230531	092500	27685960	9750	9750	9750	9750	1
696	20230531	092400	27676210	9750	9750	9750	9750	0
697	20230531	092300	27676210	9750	9750	9750	9750	0
698	20230531	092200	27676210	9750	9740	9750	9740	251
699	20230531	092100	25228970	9750	9750	9750	9750	0
700	20230531	092000	25228970	9750	9730	9750	9730	13
701	20230531	091900	25102340	9750	9740	9750	9720	116
702	20230531	091800	23972220	9690	9690	9690	9690	539
703	20230531	091700	18749310	9690	9700	9740	9690	153
704	20230531	091600	17265590	9740	9740	9740	9740	0
705	20230531	091500	17265590	9740	9760	9760	9740	39
706	20230531	091400	16885140	9790	9790	9790	9790	0
707	20230531	091300	16885140	9790	9790	9790	9790	0
708	20230531	091200	16885140	9790	9790	9790	9790	0
709	20230531	091100	16885140	9790	9790	9790	9790	0
710	20230531	091000	16885140	9790	9790	9790	9790	2
711	20230531	090900	16865560	9760	9760	9760	9760	5
712	20230531	090800	16816760	9760	9780	9790	9760	349
713	20230531	090700	13406480	9780	9770	9780	9760	860
714	20230531	090600	5012670	9760	9770	9780	9760	10
715	20230531	090500	4914940	9790	9770	9790	9770	99
716	20230531	090400	3946330	9690	9790	9790	9690	198
717	20230531	090300	2016830	9780	9790	9790	9780	24
718	20230531	090200	1782090	9780	9790	9790	9780	53
719	20230531	090100	1263720	9780	9780	9780	9780	9
720	20230531	090000	1175700	9790	9800	9800	9790	120