KissMeData/003200/min/candle-20230531.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230531	211600	457032470	11550	11550	11550	11550	432
3	20230531	211500	457032470	11550	11550	11550	11550	0
4	20230531	211400	457032470	11550	11550	11550	11550	0
5	20230531	211300	457032470	11550	11550	11550	11550	0
6	20230531	211200	457032470	11550	11550	11550	11550	0
7	20230531	211100	457032470	11550	11550	11550	11550	0
8	20230531	211000	457032470	11550	11550	11550	11550	0
9	20230531	210900	457032470	11550	11550	11550	11550	0
10	20230531	210800	457032470	11550	11550	11550	11550	0
11	20230531	210700	457032470	11550	11550	11550	11550	0
12	20230531	210600	457032470	11550	11550	11550	11550	0
13	20230531	210500	457032470	11550	11550	11550	11550	0
14	20230531	210400	457032470	11550	11550	11550	11550	0
15	20230531	210300	457032470	11550	11550	11550	11550	0
16	20230531	210200	457032470	11550	11550	11550	11550	0
17	20230531	210100	457032470	11550	11550	11550	11550	0
18	20230531	210000	457032470	11550	11550	11550	11550	0
19	20230531	205900	457032470	11550	11550	11550	11550	0
20	20230531	205800	457032470	11550	11550	11550	11550	0
21	20230531	205700	457032470	11550	11550	11550	11550	0
22	20230531	205600	457032470	11550	11550	11550	11550	0
23	20230531	205500	457032470	11550	11550	11550	11550	0
24	20230531	205400	457032470	11550	11550	11550	11550	0
25	20230531	205300	457032470	11550	11550	11550	11550	0
26	20230531	205200	457032470	11550	11550	11550	11550	0
27	20230531	205100	457032470	11550	11550	11550	11550	0
28	20230531	205000	457032470	11550	11550	11550	11550	0
29	20230531	204900	457032470	11550	11550	11550	11550	0
30	20230531	204800	457032470	11550	11550	11550	11550	0
31	20230531	204700	457032470	11550	11550	11550	11550	0
32	20230531	204600	457032470	11550	11550	11550	11550	432
33	20230531	204500	457032470	11550	11550	11550	11550	0
34	20230531	204400	457032470	11550	11550	11550	11550	0
35	20230531	204300	457032470	11550	11550	11550	11550	0
36	20230531	204200	457032470	11550	11550	11550	11550	0
37	20230531	204100	457032470	11550	11550	11550	11550	0
38	20230531	204000	457032470	11550	11550	11550	11550	0
39	20230531	203900	457032470	11550	11550	11550	11550	0
40	20230531	203800	457032470	11550	11550	11550	11550	0
41	20230531	203700	457032470	11550	11550	11550	11550	0
42	20230531	203600	457032470	11550	11550	11550	11550	0
43	20230531	203500	457032470	11550	11550	11550	11550	0
44	20230531	203400	457032470	11550	11550	11550	11550	0
45	20230531	203300	457032470	11550	11550	11550	11550	0
46	20230531	203200	457032470	11550	11550	11550	11550	0
47	20230531	203100	457032470	11550	11550	11550	11550	0
48	20230531	203000	457032470	11550	11550	11550	11550	0
49	20230531	202900	457032470	11550	11550	11550	11550	0
50	20230531	202800	457032470	11550	11550	11550	11550	0
51	20230531	202700	457032470	11550	11550	11550	11550	0
52	20230531	202600	457032470	11550	11550	11550	11550	0
53	20230531	202500	457032470	11550	11550	11550	11550	0
54	20230531	202400	457032470	11550	11550	11550	11550	0
55	20230531	202300	457032470	11550	11550	11550	11550	0
56	20230531	202200	457032470	11550	11550	11550	11550	0
57	20230531	202100	457032470	11550	11550	11550	11550	0
58	20230531	202000	457032470	11550	11550	11550	11550	0
59	20230531	201900	457032470	11550	11550	11550	11550	0
60	20230531	201800	457032470	11550	11550	11550	11550	0
61	20230531	201700	457032470	11550	11550	11550	11550	0
62	20230531	201600	457032470	11550	11550	11550	11550	432
63	20230531	201500	457032470	11550	11550	11550	11550	0
64	20230531	201400	457032470	11550	11550	11550	11550	0
65	20230531	201300	457032470	11550	11550	11550	11550	0
66	20230531	201200	457032470	11550	11550	11550	11550	0
67	20230531	201100	457032470	11550	11550	11550	11550	0
68	20230531	201000	457032470	11550	11550	11550	11550	0
69	20230531	200900	457032470	11550	11550	11550	11550	0
70	20230531	200800	457032470	11550	11550	11550	11550	0
71	20230531	200700	457032470	11550	11550	11550	11550	0
72	20230531	200600	457032470	11550	11550	11550	11550	0
73	20230531	200500	457032470	11550	11550	11550	11550	0
74	20230531	200400	457032470	11550	11550	11550	11550	0
75	20230531	200300	457032470	11550	11550	11550	11550	0
76	20230531	200200	457032470	11550	11550	11550	11550	0
77	20230531	200100	457032470	11550	11550	11550	11550	0
78	20230531	200000	457032470	11550	11550	11550	11550	0
79	20230531	195900	457032470	11550	11550	11550	11550	0
80	20230531	195800	457032470	11550	11550	11550	11550	0
81	20230531	195700	457032470	11550	11550	11550	11550	0
82	20230531	195600	457032470	11550	11550	11550	11550	0
83	20230531	195500	457032470	11550	11550	11550	11550	0
84	20230531	195400	457032470	11550	11550	11550	11550	0
85	20230531	195300	457032470	11550	11550	11550	11550	0
86	20230531	195200	457032470	11550	11550	11550	11550	0
87	20230531	195100	457032470	11550	11550	11550	11550	0
88	20230531	195000	457032470	11550	11550	11550	11550	0
89	20230531	194900	457032470	11550	11550	11550	11550	0
90	20230531	194800	457032470	11550	11550	11550	11550	0
91	20230531	194700	457032470	11550	11550	11550	11550	0
92	20230531	194600	457032470	11550	11550	11550	11550	432
93	20230531	194500	457032470	11550	11550	11550	11550	0
94	20230531	194400	457032470	11550	11550	11550	11550	0
95	20230531	194300	457032470	11550	11550	11550	11550	0
96	20230531	194200	457032470	11550	11550	11550	11550	0
97	20230531	194100	457032470	11550	11550	11550	11550	0
98	20230531	194000	457032470	11550	11550	11550	11550	0
99	20230531	193900	457032470	11550	11550	11550	11550	0
100	20230531	193800	457032470	11550	11550	11550	11550	0
101	20230531	193700	457032470	11550	11550	11550	11550	0
102	20230531	193600	457032470	11550	11550	11550	11550	0
103	20230531	193500	457032470	11550	11550	11550	11550	0
104	20230531	193400	457032470	11550	11550	11550	11550	0
105	20230531	193300	457032470	11550	11550	11550	11550	0
106	20230531	193200	457032470	11550	11550	11550	11550	0
107	20230531	193100	457032470	11550	11550	11550	11550	0
108	20230531	193000	457032470	11550	11550	11550	11550	0
109	20230531	192900	457032470	11550	11550	11550	11550	0
110	20230531	192800	457032470	11550	11550	11550	11550	0
111	20230531	192700	457032470	11550	11550	11550	11550	0
112	20230531	192600	457032470	11550	11550	11550	11550	0
113	20230531	192500	457032470	11550	11550	11550	11550	0
114	20230531	192400	457032470	11550	11550	11550	11550	0
115	20230531	192300	457032470	11550	11550	11550	11550	0
116	20230531	192200	457032470	11550	11550	11550	11550	0
117	20230531	192100	457032470	11550	11550	11550	11550	0
118	20230531	192000	457032470	11550	11550	11550	11550	0
119	20230531	191900	457032470	11550	11550	11550	11550	0
120	20230531	191800	457032470	11550	11550	11550	11550	0
121	20230531	191700	457032470	11550	11550	11550	11550	0
122	20230531	191600	457032470	11550	11550	11550	11550	432
123	20230531	191500	457032470	11550	11550	11550	11550	0
124	20230531	191400	457032470	11550	11550	11550	11550	0
125	20230531	191300	457032470	11550	11550	11550	11550	0
126	20230531	191200	457032470	11550	11550	11550	11550	0
127	20230531	191100	457032470	11550	11550	11550	11550	0
128	20230531	191000	457032470	11550	11550	11550	11550	0
129	20230531	190900	457032470	11550	11550	11550	11550	0
130	20230531	190800	457032470	11550	11550	11550	11550	0
131	20230531	190700	457032470	11550	11550	11550	11550	0
132	20230531	190600	457032470	11550	11550	11550	11550	0
133	20230531	190500	457032470	11550	11550	11550	11550	0
134	20230531	190400	457032470	11550	11550	11550	11550	0
135	20230531	190300	457032470	11550	11550	11550	11550	0
136	20230531	190200	457032470	11550	11550	11550	11550	0
137	20230531	190100	457032470	11550	11550	11550	11550	0
138	20230531	190000	457032470	11550	11550	11550	11550	0
139	20230531	185900	457032470	11550	11550	11550	11550	0
140	20230531	185800	457032470	11550	11550	11550	11550	0
141	20230531	185700	457032470	11550	11550	11550	11550	0
142	20230531	185600	457032470	11550	11550	11550	11550	0
143	20230531	185500	457032470	11550	11550	11550	11550	0
144	20230531	185400	457032470	11550	11550	11550	11550	0
145	20230531	185300	457032470	11550	11550	11550	11550	0
146	20230531	185200	457032470	11550	11550	11550	11550	0
147	20230531	185100	457032470	11550	11550	11550	11550	0
148	20230531	185000	457032470	11550	11550	11550	11550	0
149	20230531	184900	457032470	11550	11550	11550	11550	0
150	20230531	184800	457032470	11550	11550	11550	11550	0
151	20230531	184700	457032470	11550	11550	11550	11550	0
152	20230531	184600	457032470	11550	11550	11550	11550	432
153	20230531	184500	457032470	11550	11550	11550	11550	0
154	20230531	184400	457032470	11550	11550	11550	11550	0
155	20230531	184300	457032470	11550	11550	11550	11550	0
156	20230531	184200	457032470	11550	11550	11550	11550	0
157	20230531	184100	457032470	11550	11550	11550	11550	0
158	20230531	184000	457032470	11550	11550	11550	11550	0
159	20230531	183900	457032470	11550	11550	11550	11550	0
160	20230531	183800	457032470	11550	11550	11550	11550	0
161	20230531	183700	457032470	11550	11550	11550	11550	0
162	20230531	183600	457032470	11550	11550	11550	11550	0
163	20230531	183500	457032470	11550	11550	11550	11550	0
164	20230531	183400	457032470	11550	11550	11550	11550	0
165	20230531	183300	457032470	11550	11550	11550	11550	0
166	20230531	183200	457032470	11550	11550	11550	11550	0
167	20230531	183100	457032470	11550	11550	11550	11550	0
168	20230531	183000	457032470	11550	11550	11550	11550	0
169	20230531	182900	457032470	11550	11550	11550	11550	0
170	20230531	182800	457032470	11550	11550	11550	11550	0
171	20230531	182700	457032470	11550	11550	11550	11550	0
172	20230531	182600	457032470	11550	11550	11550	11550	0
173	20230531	182500	457032470	11550	11550	11550	11550	0
174	20230531	182400	457032470	11550	11550	11550	11550	0
175	20230531	182300	457032470	11550	11550	11550	11550	0
176	20230531	182200	457032470	11550	11550	11550	11550	0
177	20230531	182100	457032470	11550	11550	11550	11550	0
178	20230531	182000	457032470	11550	11550	11550	11550	0
179	20230531	181900	457032470	11550	11550	11550	11550	0
180	20230531	181800	457032470	11550	11550	11550	11550	0
181	20230531	181700	457032470	11550	11550	11550	11550	0
182	20230531	181600	457032470	11550	11550	11550	11550	432
183	20230531	181500	457032470	11550	11550	11550	11550	0
184	20230531	181400	457032470	11550	11550	11550	11550	0
185	20230531	181300	457032470	11550	11550	11550	11550	0
186	20230531	181200	457032470	11550	11550	11550	11550	0
187	20230531	181100	457032470	11550	11550	11550	11550	0
188	20230531	181000	457032470	11550	11550	11550	11550	0
189	20230531	180900	457032470	11550	11550	11550	11550	0
190	20230531	180800	457032470	11550	11550	11550	11550	0
191	20230531	180700	457032470	11550	11550	11550	11550	0
192	20230531	180600	457032470	11550	11550	11550	11550	0
193	20230531	180500	457032470	11550	11550	11550	11550	0
194	20230531	180400	457032470	11550	11550	11550	11550	0
195	20230531	180300	457032470	11550	11550	11550	11550	0
196	20230531	180200	457032470	11550	11550	11550	11550	0
197	20230531	180100	457032470	11550	11550	11550	11550	0
198	20230531	180000	457032470	11550	11550	11550	11550	0
199	20230531	175900	457032470	11550	11550	11550	11550	0
200	20230531	175800	457032470	11550	11550	11550	11550	0
201	20230531	175700	457032470	11550	11550	11550	11550	0
202	20230531	175600	457032470	11550	11550	11550	11550	0
203	20230531	175500	457032470	11550	11550	11550	11550	0
204	20230531	175400	457032470	11550	11550	11550	11550	0
205	20230531	175300	457032470	11550	11550	11550	11550	0
206	20230531	175200	457032470	11550	11550	11550	11550	0
207	20230531	175100	457032470	11550	11550	11550	11550	0
208	20230531	175000	457032470	11550	11550	11550	11550	0
209	20230531	174900	457032470	11550	11550	11550	11550	0
210	20230531	174800	457032470	11550	11550	11550	11550	0
211	20230531	174700	457032470	11550	11550	11550	11550	0
212	20230531	174600	457032470	11550	11550	11550	11550	432
213	20230531	174500	457032470	11550	11550	11550	11550	0
214	20230531	174400	457032470	11550	11550	11550	11550	0
215	20230531	174300	457032470	11550	11550	11550	11550	0
216	20230531	174200	457032470	11550	11550	11550	11550	0
217	20230531	174100	457032470	11550	11550	11550	11550	0
218	20230531	174000	457032470	11550	11550	11550	11550	0
219	20230531	173900	457032470	11550	11550	11550	11550	0
220	20230531	173800	457032470	11550	11550	11550	11550	0
221	20230531	173700	457032470	11550	11550	11550	11550	0
222	20230531	173600	457032470	11550	11550	11550	11550	0
223	20230531	173500	457032470	11550	11550	11550	11550	0
224	20230531	173400	457032470	11550	11550	11550	11550	0
225	20230531	173300	457032470	11550	11550	11550	11550	0
226	20230531	173200	457032470	11550	11550	11550	11550	0
227	20230531	173100	457032470	11550	11550	11550	11550	0
228	20230531	173000	457032470	11550	11550	11550	11550	0
229	20230531	172900	457032470	11550	11550	11550	11550	0
230	20230531	172800	457032470	11550	11550	11550	11550	0
231	20230531	172700	457032470	11550	11550	11550	11550	0
232	20230531	172600	457032470	11550	11550	11550	11550	0
233	20230531	172500	457032470	11550	11550	11550	11550	0
234	20230531	172400	457032470	11550	11550	11550	11550	0
235	20230531	172300	457032470	11550	11550	11550	11550	0
236	20230531	172200	457032470	11550	11550	11550	11550	0
237	20230531	172100	457032470	11550	11550	11550	11550	0
238	20230531	172000	457032470	11550	11550	11550	11550	0
239	20230531	171900	457032470	11550	11550	11550	11550	0
240	20230531	171800	457032470	11550	11550	11550	11550	0
241	20230531	171700	457032470	11550	11550	11550	11550	0
242	20230531	171600	457032470	11550	11550	11550	11550	432
243	20230531	171500	457032470	11550	11550	11550	11550	0
244	20230531	171400	457032470	11550	11550	11550	11550	0
245	20230531	171300	457032470	11550	11550	11550	11550	0
246	20230531	171200	457032470	11550	11550	11550	11550	0
247	20230531	171100	457032470	11550	11550	11550	11550	0
248	20230531	171000	457032470	11550	11550	11550	11550	0
249	20230531	170900	457032470	11550	11550	11550	11550	0
250	20230531	170800	457032470	11550	11550	11550	11550	0
251	20230531	170700	457032470	11550	11550	11550	11550	0
252	20230531	170600	457032470	11550	11550	11550	11550	0
253	20230531	170500	457032470	11550	11550	11550	11550	0
254	20230531	170400	457032470	11550	11550	11550	11550	0
255	20230531	170300	457032470	11550	11550	11550	11550	0
256	20230531	170200	457032470	11550	11550	11550	11550	0
257	20230531	170100	457032470	11550	11550	11550	11550	0
258	20230531	170000	457032470	11550	11550	11550	11550	0
259	20230531	165900	457032470	11550	11550	11550	11550	0
260	20230531	165800	457032470	11550	11550	11550	11550	0
261	20230531	165700	457032470	11550	11550	11550	11550	0
262	20230531	165600	457032470	11550	11550	11550	11550	0
263	20230531	165500	457032470	11550	11550	11550	11550	0
264	20230531	165400	457032470	11550	11550	11550	11550	0
265	20230531	165300	457032470	11550	11550	11550	11550	0
266	20230531	165200	457032470	11550	11550	11550	11550	0
267	20230531	165100	457032470	11550	11550	11550	11550	0
268	20230531	165000	457032470	11550	11550	11550	11550	0
269	20230531	164900	457032470	11550	11550	11550	11550	0
270	20230531	164800	457032470	11550	11550	11550	11550	0
271	20230531	164700	457032470	11550	11550	11550	11550	0
272	20230531	164600	457032470	11550	11550	11550	11550	432
273	20230531	164500	457032470	11550	11550	11550	11550	0
274	20230531	164400	457032470	11550	11550	11550	11550	0
275	20230531	164300	457032470	11550	11550	11550	11550	0
276	20230531	164200	457032470	11550	11550	11550	11550	0
277	20230531	164100	457032470	11550	11550	11550	11550	0
278	20230531	164000	457032470	11550	11550	11550	11550	0
279	20230531	163900	457032470	11550	11550	11550	11550	0
280	20230531	163800	457032470	11550	11550	11550	11550	0
281	20230531	163700	457032470	11550	11550	11550	11550	0
282	20230531	163600	457032470	11550	11550	11550	11550	0
283	20230531	163500	457032470	11550	11550	11550	11550	0
284	20230531	163400	457032470	11550	11550	11550	11550	0
285	20230531	163300	457032470	11550	11550	11550	11550	0
286	20230531	163200	457032470	11550	11550	11550	11550	0
287	20230531	163100	457032470	11550	11550	11550	11550	0
288	20230531	163000	457032470	11550	11550	11550	11550	0
289	20230531	162900	457032470	11550	11550	11550	11550	0
290	20230531	162800	457032470	11550	11550	11550	11550	0
291	20230531	162700	457032470	11550	11550	11550	11550	0
292	20230531	162600	457032470	11550	11550	11550	11550	0
293	20230531	162500	457032470	11550	11550	11550	11550	0
294	20230531	162400	457032470	11550	11550	11550	11550	0
295	20230531	162300	457032470	11550	11550	11550	11550	0
296	20230531	162200	457032470	11550	11550	11550	11550	0
297	20230531	162100	457032470	11550	11550	11550	11550	0
298	20230531	162000	457032470	11550	11550	11550	11550	0
299	20230531	161900	457032470	11550	11550	11550	11550	0
300	20230531	161800	457032470	11550	11550	11550	11550	0
301	20230531	161700	457032470	11550	11550	11550	11550	0
302	20230531	161600	457032470	11550	11550	11550	11550	432
303	20230531	161500	457032470	11550	11550	11550	11550	0
304	20230531	161400	457032470	11550	11550	11550	11550	0
305	20230531	161300	457032470	11550	11550	11550	11550	0
306	20230531	161200	457032470	11550	11550	11550	11550	0
307	20230531	161100	457032470	11550	11550	11550	11550	0
308	20230531	161000	457032470	11550	11550	11550	11550	0
309	20230531	160900	457032470	11550	11550	11550	11550	0
310	20230531	160800	457032470	11550	11550	11550	11550	0
311	20230531	160700	457032470	11550	11550	11550	11550	0
312	20230531	160600	457032470	11550	11550	11550	11550	0
313	20230531	160500	457032470	11550	11550	11550	11550	0
314	20230531	160400	457032470	11550	11550	11550	11550	0
315	20230531	160300	457032470	11550	11550	11550	11550	0
316	20230531	160200	457032470	11550	11550	11550	11550	0
317	20230531	160100	457032470	11550	11550	11550	11550	0
318	20230531	160000	457032470	11550	11550	11550	11550	0
319	20230531	155900	457032470	11550	11550	11550	11550	0
320	20230531	155800	457032470	11550	11550	11550	11550	0
321	20230531	155700	457032470	11550	11550	11550	11550	0
322	20230531	155600	457032470	11550	11550	11550	11550	0
323	20230531	155500	457032470	11550	11550	11550	11550	0
324	20230531	155400	457032470	11550	11550	11550	11550	0
325	20230531	155300	457032470	11550	11550	11550	11550	0
326	20230531	155200	457032470	11550	11550	11550	11550	0
327	20230531	155100	457032470	11550	11550	11550	11550	0
328	20230531	155000	457032470	11550	11550	11550	11550	0
329	20230531	154900	457032470	11550	11550	11550	11550	0
330	20230531	154800	457032470	11550	11550	11550	11550	0
331	20230531	154700	457032470	11550	11550	11550	11550	0
332	20230531	154600	457032470	11550	11550	11550	11550	432
333	20230531	154500	457032470	11550	11550	11550	11550	0
334	20230531	154400	457032470	11550	11550	11550	11550	0
335	20230531	154300	457032470	11550	11550	11550	11550	0
336	20230531	154200	457032470	11550	11550	11550	11550	0
337	20230531	154100	457032470	11550	11550	11550	11550	0
338	20230531	154000	457032470	11550	11550	11550	11550	0
339	20230531	153900	457032470	11550	11550	11550	11550	0
340	20230531	153800	457032470	11550	11550	11550	11550	0
341	20230531	153700	457032470	11550	11550	11550	11550	0
342	20230531	153600	457032470	11550	11550	11550	11550	0
343	20230531	153500	457032470	11550	11550	11550	11550	0
344	20230531	153400	457032470	11550	11550	11550	11550	0
345	20230531	153300	457032470	11550	11550	11550	11550	0
346	20230531	153200	457032470	11550	11550	11550	11550	0
347	20230531	153100	457032470	11550	11550	11550	11550	0
348	20230531	153000	457032470	11550	11550	11550	11550	432
349	20230531	152900	452042870	11580	11580	11580	11580	0
350	20230531	152800	452042870	11580	11580	11580	11580	0
351	20230531	152700	452042870	11580	11580	11580	11580	0
352	20230531	152600	452042870	11580	11580	11580	11580	0
353	20230531	152500	452042870	11580	11580	11580	11580	0
354	20230531	152400	452042870	11580	11580	11580	11580	0
355	20230531	152300	452042870	11580	11580	11580	11580	0
356	20230531	152200	452042870	11580	11580	11580	11580	0
357	20230531	152100	452042870	11580	11580	11580	11580	0
358	20230531	152000	452042870	11580	11580	11580	11580	0
359	20230531	151900	452042870	11580	11580	11580	11580	117
360	20230531	151800	450688010	11580	11580	11580	11580	0
361	20230531	151700	450688010	11580	11560	11580	11560	19
362	20230531	151600	450468020	11580	11570	11580	11570	18
363	20230531	151500	450259600	11560	11560	11560	11560	5
364	20230531	151400	450201800	11560	11580	11580	11560	156
365	20230531	151300	448396360	11580	11560	11600	11560	209
366	20230531	151200	445972380	11560	11560	11560	11560	9
367	20230531	151100	445868340	11560	11570	11570	11560	9
368	20230531	151000	445764220	11570	11570	11570	11570	10
369	20230531	150900	445648520	11580	11560	11600	11550	29
370	20230531	150800	445312800	11560	11560	11560	11560	8
371	20230531	150700	445220320	11560	11570	11570	11560	279
372	20230531	150600	441994010	11570	11570	11570	11570	9
373	20230531	150500	441889880	11570	11570	11570	11570	9
374	20230531	150400	441785750	11570	11580	11580	11570	11
375	20230531	150300	441658380	11580	11580	11580	11580	9
376	20230531	150200	441554160	11610	11570	11620	11570	65
377	20230531	150100	440801340	11570	11570	11570	11570	9
378	20230531	150000	440697210	11570	11570	11580	11570	14
379	20230531	145900	440535220	11570	11570	11570	11570	0
380	20230531	145800	440535220	11570	11570	11570	11570	0
381	20230531	145700	440535220	11570	11570	11570	11570	0
382	20230531	145600	440535220	11570	11570	11570	11570	0
383	20230531	145500	440535220	11570	11570	11570	11570	0
384	20230531	145400	440535220	11570	11570	11570	11570	1
385	20230531	145300	440523650	11570	11570	11570	11570	8
386	20230531	145200	440431090	11570	11570	11570	11570	9
387	20230531	145100	440326960	11570	11580	11580	11570	115
388	20230531	145000	438995330	11580	11580	11580	11580	1
389	20230531	144900	438983750	11580	11580	11580	11580	13
390	20230531	144800	438833210	11580	11580	11580	11580	0
391	20230531	144700	438833210	11580	11580	11580	11580	0
392	20230531	144600	438833210	11580	11580	11580	11580	0
393	20230531	144500	438833210	11580	11580	11580	11580	0
394	20230531	144400	438833210	11580	11580	11580	11580	0
395	20230531	144300	438833210	11580	11580	11580	11580	0
396	20230531	144200	438833210	11580	11580	11580	11580	0
397	20230531	144100	438833210	11580	11580	11580	11580	1
398	20230531	144000	438821630	11580	11580	11580	11580	0
399	20230531	143900	438821630	11580	11580	11580	11580	1
400	20230531	143800	438810050	11580	11580	11580	11580	1
401	20230531	143700	438798470	11580	11580	11580	11580	6
402	20230531	143600	438728990	11580	11580	11580	11580	0
403	20230531	143500	438728990	11580	11580	11580	11580	0
404	20230531	143400	438728990	11580	11580	11580	11580	8
405	20230531	143300	438636350	11580	11580	11580	11580	0
406	20230531	143200	438636350	11580	11580	11580	11580	0
407	20230531	143100	438636350	11580	11580	11580	11580	0
408	20230531	143000	438636350	11580	11590	11590	11580	21
409	20230531	142900	438392970	11570	11570	11580	11560	1634
410	20230531	142800	419477820	11580	11580	11580	11580	18
411	20230531	142700	419269380	11580	11570	11580	11570	300
412	20230531	142600	415795820	11560	11560	11560	11560	500
413	20230531	142500	410015820	11530	11580	11590	11530	1100
414	20230531	142400	397321530	11580	11560	11580	11560	295
415	20230531	142300	393907330	11520	11520	11520	11520	0
416	20230531	142200	393907330	11520	11510	11520	11510	2743
417	20230531	142100	362315650	11490	11510	11510	11490	1236
418	20230531	142000	348102820	11510	11510	11510	11510	0
419	20230531	141900	348102820	11510	11510	11510	11510	3
420	20230531	141800	348068290	11510	11510	11510	11510	1
421	20230531	141700	348056780	11500	11500	11500	11500	0
422	20230531	141600	348056780	11500	11570	11570	11500	1149
423	20230531	141500	334802940	11590	11590	11590	11590	0
424	20230531	141400	334802940	11590	11590	11590	11590	100
425	20230531	141300	333643940	11590	11590	11590	11590	10
426	20230531	141200	333528040	11590	11590	11590	11590	0
427	20230531	141100	333528040	11590	11590	11590	11590	0
428	20230531	141000	333528040	11590	11590	11590	11590	0
429	20230531	140900	333528040	11590	11590	11590	11590	0
430	20230531	140800	333528040	11590	11590	11590	11590	0
431	20230531	140700	333528040	11590	11590	11590	11590	0
432	20230531	140600	333528040	11590	11580	11590	11580	30
433	20230531	140500	333180630	11560	11560	11560	11560	2
434	20230531	140400	333157510	11570	11570	11570	11570	0
435	20230531	140300	333157510	11570	11570	11570	11570	0
436	20230531	140200	333157510	11570	11570	11570	11570	0
437	20230531	140100	333157510	11570	11570	11570	11570	0
438	20230531	140000	333157510	11570	11570	11570	11570	0
439	20230531	135900	333157510	11570	11570	11570	11570	0
440	20230531	135800	333157510	11570	11570	11570	11570	0
441	20230531	135700	333157510	11570	11570	11570	11570	10
442	20230531	135600	333041810	11570	11570	11570	11570	10
443	20230531	135500	332926110	11620	11560	11620	11560	50
444	20230531	135400	332347160	11540	11540	11540	11540	0
445	20230531	135300	332347160	11540	11540	11540	11540	0
446	20230531	135200	332347160	11540	11540	11540	11540	1
447	20230531	135100	332335620	11550	11550	11550	11550	0
448	20230531	135000	332335620	11550	11550	11550	11550	0
449	20230531	134900	332335620	11550	11550	11550	11550	0
450	20230531	134800	332335620	11550	11550	11550	11550	0
451	20230531	134700	332335620	11550	11550	11550	11550	0
452	20230531	134600	332335620	11550	11550	11550	11550	0
453	20230531	134500	332335620	11550	11550	11550	11550	117
454	20230531	134400	330984270	11560	11560	11560	11560	0
455	20230531	134300	330984270	11560	11560	11560	11560	0
456	20230531	134200	330984270	11560	11560	11560	11560	0
457	20230531	134100	330984270	11560	11560	11560	11560	2
458	20230531	134000	330961150	11590	11590	11590	11590	0
459	20230531	133900	330961150	11590	11590	11590	11590	0
460	20230531	133800	330961150	11590	11580	11590	11580	2
461	20230531	133700	330937980	11560	11560	11560	11560	0
462	20230531	133600	330937980	11560	11560	11560	11560	0
463	20230531	133500	330937980	11560	11560	11560	11560	0
464	20230531	133400	330937980	11560	11560	11560	11560	8
465	20230531	133300	330845500	11570	11580	11580	11570	51
466	20230531	133200	330255030	11600	11590	11600	11590	14
467	20230531	133100	330092740	11570	11570	11570	11570	1
468	20230531	133000	330081170	11570	11570	11570	11570	39
469	20230531	132900	329629940	11570	11560	11570	11560	800
470	20230531	132800	320376940	11540	11540	11540	11530	201
471	20230531	132700	318057410	11550	11550	11550	11550	100
472	20230531	132600	316902410	11540	11540	11540	11540	10
473	20230531	132500	316787010	11550	11560	11590	11550	21
474	20230531	132400	316544320	11570	11580	11590	11570	615
475	20230531	132300	309426880	11590	11550	11590	11550	400
476	20230531	132200	304794160	11550	11550	11550	11550	0
477	20230531	132100	304794160	11550	11520	11550	11520	3
478	20230531	132000	304759550	11520	11510	11520	11510	115
479	20230531	131900	303435600	11510	11490	11510	11490	1901
480	20230531	131800	281564460	11490	11480	11490	11480	213
481	20230531	131700	279119120	11470	11470	11470	11470	100
482	20230531	131600	277972120	11470	11470	11470	11470	180
483	20230531	131500	275907520	11480	11480	11480	11480	300
484	20230531	131400	272463520	11440	11440	11440	11440	0
485	20230531	131300	272463520	11440	11440	11440	11440	0
486	20230531	131200	272463520	11440	11440	11440	11430	553
487	20230531	131100	266137260	11450	11470	11470	11450	203
488	20230531	131000	263809890	11480	11490	11490	11480	259
489	20230531	130900	260835340	11530	11530	11530	11530	0
490	20230531	130800	260835340	11530	11530	11530	11530	0
491	20230531	130700	260835340	11530	11530	11530	11530	1
492	20230531	130600	260823810	11500	11500	11500	11500	0
493	20230531	130500	260823810	11500	11500	11500	11500	99
494	20230531	130400	259685310	11500	11500	11500	11500	1
495	20230531	130300	259673810	11500	11500	11500	11500	0
496	20230531	130200	259673810	11500	11500	11500	11500	0
497	20230531	130100	259673810	11500	11500	11500	11500	0
498	20230531	130000	259673810	11500	11500	11500	11500	0
499	20230531	125900	259673810	11500	11500	11500	11500	0
500	20230531	125800	259673810	11500	11500	11500	11500	0
501	20230531	125700	259673810	11500	11500	11500	11500	0
502	20230531	125600	259673810	11500	11500	11500	11500	0
503	20230531	125500	259673810	11500	11500	11500	11500	0
504	20230531	125400	259673810	11500	11500	11500	11500	0
505	20230531	125300	259673810	11500	11500	11500	11500	0
506	20230531	125200	259673810	11500	11500	11500	11500	1
507	20230531	125100	259662310	11510	11510	11510	11510	0
508	20230531	125000	259662310	11510	11510	11510	11510	0
509	20230531	124900	259662310	11510	11510	11510	11510	0
510	20230531	124800	259662310	11510	11510	11510	11510	0
511	20230531	124700	259662310	11510	11510	11510	11510	0
512	20230531	124600	259662310	11510	11510	11510	11510	0
513	20230531	124500	259662310	11510	11510	11510	11510	0
514	20230531	124400	259662310	11510	11510	11510	11510	0
515	20230531	124300	259662310	11510	11510	11510	11510	0
516	20230531	124200	259662310	11510	11510	11510	11510	0
517	20230531	124100	259662310	11510	11510	11510	11510	0
518	20230531	124000	259662310	11510	11510	11510	11510	7
519	20230531	123900	259581740	11560	11560	11560	11560	0
520	20230531	123800	259581740	11560	11560	11560	11560	2
521	20230531	123700	259558620	11520	11520	11520	11520	0
522	20230531	123600	259558620	11520	11520	11520	11520	0
523	20230531	123500	259558620	11520	11520	11520	11520	0
524	20230531	123400	259558620	11520	11520	11520	11520	0
525	20230531	123300	259558620	11520	11520	11520	11520	0
526	20230531	123200	259558620	11520	11520	11520	11520	0
527	20230531	123100	259558620	11520	11520	11520	11520	0
528	20230531	123000	259558620	11520	11530	11530	11510	199
529	20230531	122900	257267080	11520	11520	11520	11520	0
530	20230531	122800	257267080	11520	11520	11520	11520	1
531	20230531	122700	257255560	11520	11520	11520	11520	19
532	20230531	122600	257036680	11520	11520	11520	11520	259
533	20230531	122500	254053000	11520	11520	11520	11520	0
534	20230531	122400	254053000	11520	11520	11520	11520	0
535	20230531	122300	254053000	11520	11520	11520	11520	0
536	20230531	122200	254053000	11520	11520	11520	11520	0
537	20230531	122100	254053000	11520	11520	11520	11520	0
538	20230531	122000	254053000	11520	11520	11520	11520	0
539	20230531	121900	254053000	11520	11520	11520	11520	0
540	20230531	121800	254053000	11520	11520	11520	11520	0
541	20230531	121700	254053000	11520	11520	11520	11520	1
542	20230531	121600	254041480	11520	11500	11520	11500	262
543	20230531	121500	251023260	11520	11520	11520	11520	1
544	20230531	121400	251011740	11500	11500	11500	11500	0
545	20230531	121300	251011740	11500	11500	11500	11500	0
546	20230531	121200	251011740	11500	11500	11500	11500	0
547	20230531	121100	251011740	11500	11500	11500	11500	0
548	20230531	121000	251011740	11500	11510	11510	11500	453
549	20230531	120900	245801660	11510	11510	11510	11510	0
550	20230531	120800	245801660	11510	11510	11510	11510	0
551	20230531	120700	245801660	11510	11510	11510	11510	0
552	20230531	120600	245801660	11510	11510	11510	11510	0
553	20230531	120500	245801660	11510	11510	11510	11510	0
554	20230531	120400	245801660	11510	11510	11510	11510	1
555	20230531	120300	245790150	11530	11530	11530	11530	0
556	20230531	120200	245790150	11530	11530	11530	11530	0
557	20230531	120100	245790150	11530	11530	11530	11530	0
558	20230531	120000	245790150	11530	11530	11530	11530	0
559	20230531	115900	245790150	11530	11530	11530	11530	0
560	20230531	115800	245790150	11530	11530	11530	11530	0
561	20230531	115700	245790150	11530	11530	11530	11530	0
562	20230531	115600	245790150	11530	11530	11530	11530	163
563	20230531	115500	243910760	11510	11510	11510	11510	0
564	20230531	115400	243910760	11510	11510	11510	11510	0
565	20230531	115300	243910760	11510	11510	11510	11510	0
566	20230531	115200	243910760	11510	11510	11510	11510	1
567	20230531	115100	243899250	11530	11530	11530	11530	0
568	20230531	115000	243899250	11530	11530	11530	11530	0
569	20230531	114900	243899250	11530	11530	11530	11530	0
570	20230531	114800	243899250	11530	11530	11530	11530	0
571	20230531	114700	243899250	11530	11530	11530	11530	92
572	20230531	114600	242838490	11530	11530	11530	11530	0
573	20230531	114500	242838490	11530	11530	11530	11530	0
574	20230531	114400	242838490	11530	11530	11530	11530	0
575	20230531	114300	242838490	11530	11530	11530	11530	0
576	20230531	114200	242838490	11530	11530	11530	11530	1
577	20230531	114100	242826960	11500	11500	11500	11500	0
578	20230531	114000	242826960	11500	11520	11520	11500	228
579	20230531	113900	240202630	11520	11520	11520	11520	0
580	20230531	113800	240202630	11520	11520	11520	11520	0
581	20230531	113700	240202630	11520	11520	11520	11520	0
582	20230531	113600	240202630	11520	11520	11520	11520	0
583	20230531	113500	240202630	11520	11520	11520	11520	0
584	20230531	113400	240202630	11520	11520	11520	11520	196
585	20230531	113300	237944710	11520	11520	11520	11520	0
586	20230531	113200	237944710	11520	11520	11520	11520	0
587	20230531	113100	237944710	11520	11520	11520	11520	0
588	20230531	113000	237944710	11520	11520	11520	11520	1
589	20230531	112900	237933190	11520	11520	11520	11520	27
590	20230531	112800	237622150	11530	11520	11540	11520	74
591	20230531	112700	236768930	11520	11520	11520	11520	2
592	20230531	112600	236745890	11510	11520	11520	11510	110
593	20230531	112500	235478780	11520	11520	11520	11520	0
594	20230531	112400	235478780	11520	11520	11520	11520	0
595	20230531	112300	235478780	11520	11520	11520	11520	0
596	20230531	112200	235478780	11520	11520	11520	11520	0
597	20230531	112100	235478780	11520	11520	11520	11520	0
598	20230531	112000	235478780	11520	11520	11520	11520	0
599	20230531	111900	235478780	11520	11520	11520	11520	0
600	20230531	111800	235478780	11520	11520	11520	11520	0
601	20230531	111700	235478780	11520	11520	11520	11520	2649
602	20230531	111600	204962300	11520	11510	11520	11500	28
603	20230531	111500	204640270	11520	11520	11520	11510	413
604	20230531	111400	199882600	11520	11580	11580	11510	2141
605	20230531	111300	175190940	11570	11560	11570	11550	260
606	20230531	111200	172183340	11550	11540	11550	11540	123
607	20230531	111100	170763690	11520	11520	11520	11520	31
608	20230531	111000	170406570	11510	11510	11510	11510	500
609	20230531	110900	164651570	11500	11500	11500	11500	600
610	20230531	110800	157751570	11500	11500	11500	11500	0
611	20230531	110700	157751570	11500	11500	11500	11500	0
612	20230531	110600	157751570	11500	11500	11500	11500	0
613	20230531	110500	157751570	11500	11500	11500	11500	2
614	20230531	110400	157728570	11500	11500	11500	11500	0
615	20230531	110300	157728570	11500	11500	11500	11500	1
616	20230531	110200	157717070	11530	11530	11530	11530	110
617	20230531	110100	156448770	11520	11520	11520	11520	0
618	20230531	110000	156448770	11520	11590	11590	11470	5721
619	20230531	105900	90550320	11600	11610	11620	11600	27
620	20230531	105800	90236820	11600	11600	11600	11600	3
621	20230531	105700	90202020	11590	11590	11590	11590	70
622	20230531	105600	89390720	11590	11560	11590	11560	17
623	20230531	105500	89193970	11590	11590	11590	11590	0
624	20230531	105400	89193970	11590	11580	11590	11560	203
625	20230531	105300	86843050	11560	11560	11560	11560	0
626	20230531	105200	86843050	11560	11560	11560	11560	1
627	20230531	105100	86831490	11570	11570	11570	11570	0
628	20230531	105000	86831490	11570	11570	11570	11570	10
629	20230531	104900	86715790	11570	11570	11570	11570	0
630	20230531	104800	86715790	11570	11610	11610	11570	1100
631	20230531	104700	73982600	11620	11610	11620	11610	81
632	20230531	104600	73041490	11600	11590	11600	11590	7
633	20230531	104500	72960300	11590	11580	11590	11580	1200
634	20230531	104400	59059120	11560	11590	11590	11560	1038
635	20230531	104300	47049530	11640	11640	11640	11640	0
636	20230531	104200	47049530	11640	11610	11640	11600	160
637	20230531	104100	45190670	11640	11640	11640	11640	0
638	20230531	104000	45190670	11640	11610	11640	11610	144
639	20230531	103900	43518770	11620	11600	11620	11590	310
640	20230531	103800	39921700	11600	11570	11630	11570	140
641	20230531	103700	38301750	11590	11580	11590	11580	8
642	20230531	103600	38209070	11590	11580	11590	11570	8
643	20230531	103500	38116380	11590	11570	11590	11570	151
644	20230531	103400	36367610	11580	11570	11580	11570	43
645	20230531	103300	35870000	11570	11570	11570	11570	41
646	20230531	103200	35395630	11580	11570	11580	11570	30
647	20230531	103100	35048430	11570	11560	11570	11560	90
648	20230531	103000	34007330	11560	11560	11560	11560	20
649	20230531	102900	33776130	11530	11530	11530	11530	0
650	20230531	102800	33776130	11530	11530	11530	11530	0
651	20230531	102700	33776130	11530	11530	11530	11530	0
652	20230531	102600	33776130	11530	11540	11540	11530	101
653	20230531	102500	32611580	11540	11540	11540	11540	0
654	20230531	102400	32611580	11540	11540	11540	11540	200
655	20230531	102300	30303580	11540	11540	11540	11540	0
656	20230531	102200	30303580	11540	11540	11540	11540	0
657	20230531	102100	30303580	11540	11540	11540	11540	10
658	20230531	102000	30188180	11560	11560	11560	11560	0
659	20230531	101900	30188180	11560	11560	11560	11560	0
660	20230531	101800	30188180	11560	11560	11560	11560	0
661	20230531	101700	30188180	11560	11560	11560	11560	0
662	20230531	101600	30188180	11560	11560	11560	11560	0
663	20230531	101500	30188180	11560	11560	11560	11560	98
664	20230531	101400	29055300	11550	11550	11550	11550	621
665	20230531	101300	21882750	11560	11560	11560	11560	37
666	20230531	101200	21455030	11560	11580	11580	11560	134
667	20230531	101100	19905930	11570	11570	11570	11570	0
668	20230531	101000	19905930	11570	11570	11570	11570	1
669	20230531	100900	19894360	11570	11570	11570	11570	6
670	20230531	100800	19824940	11570	11570	11570	11570	1
671	20230531	100700	19813370	11570	11570	11570	11570	0
672	20230531	100600	19813370	11570	11570	11570	11570	0
673	20230531	100500	19813370	11570	11570	11570	11570	0
674	20230531	100400	19813370	11570	11570	11570	11570	0
675	20230531	100300	19813370	11570	11570	11570	11570	1
676	20230531	100200	19801800	11570	11570	11570	11570	0
677	20230531	100100	19801800	11570	11570	11570	11570	0
678	20230531	100000	19801800	11570	11570	11570	11570	2
679	20230531	095900	19778660	11570	11570	11570	11570	0
680	20230531	095800	19778660	11570	11570	11570	11570	1
681	20230531	095700	19767090	11570	11570	11570	11570	12
682	20230531	095600	19628250	11570	11580	11580	11570	155
683	20230531	095500	17834850	11580	11580	11580	11580	0
684	20230531	095400	17834850	11580	11580	11580	11580	0
685	20230531	095300	17834850	11580	11580	11580	11580	5
686	20230531	095200	17776950	11590	11590	11590	11590	0
687	20230531	095100	17776950	11590	11590	11590	11590	0
688	20230531	095000	17776950	11590	11590	11590	11590	0
689	20230531	094900	17776950	11590	11590	11590	11590	0
690	20230531	094800	17776950	11590	11590	11590	11590	0
691	20230531	094700	17776950	11590	11590	11590	11590	1
692	20230531	094600	17765360	11590	11590	11590	11590	0
693	20230531	094500	17765360	11590	11590	11590	11590	0
694	20230531	094400	17765360	11590	11590	11590	11590	0
695	20230531	094300	17765360	11590	11590	11590	11590	0
696	20230531	094200	17765360	11590	11590	11590	11590	5
697	20230531	094100	17707410	11580	11580	11580	11580	0
698	20230531	094000	17707410	11580	11580	11580	11580	69
699	20230531	093900	16908390	11600	11600	11600	11600	0
700	20230531	093800	16908390	11600	11600	11600	11600	0
701	20230531	093700	16908390	11600	11600	11600	11600	0
702	20230531	093600	16908390	11600	11600	11600	11600	1
703	20230531	093500	16896790	11570	11570	11570	11570	0
704	20230531	093400	16896790	11570	11570	11570	11570	500
705	20230531	093300	11111790	11570	11570	11570	11570	0
706	20230531	093200	11111790	11570	11570	11570	11570	0
707	20230531	093100	11111790	11570	11570	11570	11570	0
708	20230531	093000	11111790	11570	11570	11570	11570	0
709	20230531	092900	11111790	11570	11610	11610	11570	41
710	20230531	092800	10636180	11600	11600	11600	11600	7
711	20230531	092700	10554980	11600	11600	11600	11600	0
712	20230531	092600	10554980	11600	11600	11600	11600	0
713	20230531	092500	10554980	11600	11600	11600	11600	0
714	20230531	092400	10554980	11600	11600	11600	11600	0
715	20230531	092300	10554980	11600	11600	11600	11600	3
716	20230531	092200	10520180	11570	11570	11570	11570	0
717	20230531	092100	10520180	11570	11570	11570	11570	170
718	20230531	092000	8553280	11560	11560	11560	11560	0
719	20230531	091900	8553280	11560	11560	11560	11560	0
720	20230531	091800	8553280	11560	11560	11560	11560	0
721	20230531	091700	8553280	11560	11560	11560	11560	0
722	20230531	091600	8553280	11560	11560	11560	11560	0
723	20230531	091500	8553280	11560	11560	11560	11560	0
724	20230531	091400	8553280	11560	11560	11560	11560	1
725	20230531	091300	8541720	11610	11610	11610	11610	0
726	20230531	091200	8541720	11610	11610	11610	11610	0
727	20230531	091100	8541720	11610	11610	11610	11610	0
728	20230531	091000	8541720	11610	11610	11610	11610	0
729	20230531	090900	8541720	11610	11600	11610	11600	10
730	20230531	090800	8425630	11600	11600	11600	11600	0
731	20230531	090700	8425630	11600	11600	11600	11600	0
732	20230531	090600	8425630	11600	11600	11600	11600	9
733	20230531	090500	8321230	11600	11600	11600	11600	0
734	20230531	090400	8321230	11600	11610	11610	11600	440
735	20230531	090300	3217130	11610	11660	11670	11610	30
736	20230531	090200	2868280	11600	11600	11600	11600	0
737	20230531	090100	2868280	11600	11640	11640	11600	205
738	20230531	090000	489720	11660	11660	11660	11660	42