KissMeData/000440/min/candle-20230530.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230530	202500	466376890	18800	18800	18800	18800	1005
3	20230530	202400	466376890	18800	18800	18800	18800	0
4	20230530	202300	466376890	18800	18800	18800	18800	0
5	20230530	202200	466376890	18800	18800	18800	18800	0
6	20230530	202100	466376890	18800	18800	18800	18800	0
7	20230530	202000	466376890	18800	18800	18800	18800	0
8	20230530	201900	466376890	18800	18800	18800	18800	0
9	20230530	201800	466376890	18800	18800	18800	18800	0
10	20230530	201700	466376890	18800	18800	18800	18800	0
11	20230530	201600	466376890	18800	18800	18800	18800	0
12	20230530	201500	466376890	18800	18800	18800	18800	0
13	20230530	201400	466376890	18800	18800	18800	18800	0
14	20230530	201300	466376890	18800	18800	18800	18800	0
15	20230530	201200	466376890	18800	18800	18800	18800	0
16	20230530	201100	466376890	18800	18800	18800	18800	0
17	20230530	201000	466376890	18800	18800	18800	18800	0
18	20230530	200900	466376890	18800	18800	18800	18800	0
19	20230530	200800	466376890	18800	18800	18800	18800	0
20	20230530	200700	466376890	18800	18800	18800	18800	0
21	20230530	200600	466376890	18800	18800	18800	18800	0
22	20230530	200500	466376890	18800	18800	18800	18800	0
23	20230530	200400	466376890	18800	18800	18800	18800	0
24	20230530	200300	466376890	18800	18800	18800	18800	0
25	20230530	200200	466376890	18800	18800	18800	18800	0
26	20230530	200100	466376890	18800	18800	18800	18800	0
27	20230530	200000	466376890	18800	18800	18800	18800	0
28	20230530	195900	466376890	18800	18800	18800	18800	0
29	20230530	195800	466376890	18800	18800	18800	18800	0
30	20230530	195700	466376890	18800	18800	18800	18800	0
31	20230530	195600	466376890	18800	18800	18800	18800	0
32	20230530	195500	466376890	18800	18800	18800	18800	1005
33	20230530	195400	466376890	18800	18800	18800	18800	0
34	20230530	195300	466376890	18800	18800	18800	18800	0
35	20230530	195200	466376890	18800	18800	18800	18800	0
36	20230530	195100	466376890	18800	18800	18800	18800	0
37	20230530	195000	466376890	18800	18800	18800	18800	0
38	20230530	194900	466376890	18800	18800	18800	18800	0
39	20230530	194800	466376890	18800	18800	18800	18800	0
40	20230530	194700	466376890	18800	18800	18800	18800	0
41	20230530	194600	466376890	18800	18800	18800	18800	0
42	20230530	194500	466376890	18800	18800	18800	18800	0
43	20230530	194400	466376890	18800	18800	18800	18800	0
44	20230530	194300	466376890	18800	18800	18800	18800	0
45	20230530	194200	466376890	18800	18800	18800	18800	0
46	20230530	194100	466376890	18800	18800	18800	18800	0
47	20230530	194000	466376890	18800	18800	18800	18800	0
48	20230530	193900	466376890	18800	18800	18800	18800	0
49	20230530	193800	466376890	18800	18800	18800	18800	0
50	20230530	193700	466376890	18800	18800	18800	18800	0
51	20230530	193600	466376890	18800	18800	18800	18800	0
52	20230530	193500	466376890	18800	18800	18800	18800	0
53	20230530	193400	466376890	18800	18800	18800	18800	0
54	20230530	193300	466376890	18800	18800	18800	18800	0
55	20230530	193200	466376890	18800	18800	18800	18800	0
56	20230530	193100	466376890	18800	18800	18800	18800	0
57	20230530	193000	466376890	18800	18800	18800	18800	0
58	20230530	192900	466376890	18800	18800	18800	18800	0
59	20230530	192800	466376890	18800	18800	18800	18800	0
60	20230530	192700	466376890	18800	18800	18800	18800	0
61	20230530	192600	466376890	18800	18800	18800	18800	0
62	20230530	192500	466376890	18800	18800	18800	18800	1005
63	20230530	192400	466376890	18800	18800	18800	18800	0
64	20230530	192300	466376890	18800	18800	18800	18800	0
65	20230530	192200	466376890	18800	18800	18800	18800	0
66	20230530	192100	466376890	18800	18800	18800	18800	0
67	20230530	192000	466376890	18800	18800	18800	18800	0
68	20230530	191900	466376890	18800	18800	18800	18800	0
69	20230530	191800	466376890	18800	18800	18800	18800	0
70	20230530	191700	466376890	18800	18800	18800	18800	0
71	20230530	191600	466376890	18800	18800	18800	18800	0
72	20230530	191500	466376890	18800	18800	18800	18800	0
73	20230530	191400	466376890	18800	18800	18800	18800	0
74	20230530	191300	466376890	18800	18800	18800	18800	0
75	20230530	191200	466376890	18800	18800	18800	18800	0
76	20230530	191100	466376890	18800	18800	18800	18800	0
77	20230530	191000	466376890	18800	18800	18800	18800	0
78	20230530	190900	466376890	18800	18800	18800	18800	0
79	20230530	190800	466376890	18800	18800	18800	18800	0
80	20230530	190700	466376890	18800	18800	18800	18800	0
81	20230530	190600	466376890	18800	18800	18800	18800	0
82	20230530	190500	466376890	18800	18800	18800	18800	0
83	20230530	190400	466376890	18800	18800	18800	18800	0
84	20230530	190300	466376890	18800	18800	18800	18800	0
85	20230530	190200	466376890	18800	18800	18800	18800	0
86	20230530	190100	466376890	18800	18800	18800	18800	0
87	20230530	190000	466376890	18800	18800	18800	18800	0
88	20230530	185900	466376890	18800	18800	18800	18800	0
89	20230530	185800	466376890	18800	18800	18800	18800	0
90	20230530	185700	466376890	18800	18800	18800	18800	0
91	20230530	185600	466376890	18800	18800	18800	18800	0
92	20230530	185500	466376890	18800	18800	18800	18800	1005
93	20230530	185400	466376890	18800	18800	18800	18800	0
94	20230530	185300	466376890	18800	18800	18800	18800	0
95	20230530	185200	466376890	18800	18800	18800	18800	0
96	20230530	185100	466376890	18800	18800	18800	18800	0
97	20230530	185000	466376890	18800	18800	18800	18800	0
98	20230530	184900	466376890	18800	18800	18800	18800	0
99	20230530	184800	466376890	18800	18800	18800	18800	0
100	20230530	184700	466376890	18800	18800	18800	18800	0
101	20230530	184600	466376890	18800	18800	18800	18800	0
102	20230530	184500	466376890	18800	18800	18800	18800	0
103	20230530	184400	466376890	18800	18800	18800	18800	0
104	20230530	184300	466376890	18800	18800	18800	18800	0
105	20230530	184200	466376890	18800	18800	18800	18800	0
106	20230530	184100	466376890	18800	18800	18800	18800	0
107	20230530	184000	466376890	18800	18800	18800	18800	0
108	20230530	183900	466376890	18800	18800	18800	18800	0
109	20230530	183800	466376890	18800	18800	18800	18800	0
110	20230530	183700	466376890	18800	18800	18800	18800	0
111	20230530	183600	466376890	18800	18800	18800	18800	0
112	20230530	183500	466376890	18800	18800	18800	18800	0
113	20230530	183400	466376890	18800	18800	18800	18800	0
114	20230530	183300	466376890	18800	18800	18800	18800	0
115	20230530	183200	466376890	18800	18800	18800	18800	0
116	20230530	183100	466376890	18800	18800	18800	18800	0
117	20230530	183000	466376890	18800	18800	18800	18800	0
118	20230530	182900	466376890	18800	18800	18800	18800	0
119	20230530	182800	466376890	18800	18800	18800	18800	0
120	20230530	182700	466376890	18800	18800	18800	18800	0
121	20230530	182600	466376890	18800	18800	18800	18800	0
122	20230530	182500	466376890	18800	18800	18800	18800	1005
123	20230530	182400	466376890	18800	18800	18800	18800	0
124	20230530	182300	466376890	18800	18800	18800	18800	0
125	20230530	182200	466376890	18800	18800	18800	18800	0
126	20230530	182100	466376890	18800	18800	18800	18800	0
127	20230530	182000	466376890	18800	18800	18800	18800	0
128	20230530	181900	466376890	18800	18800	18800	18800	0
129	20230530	181800	466376890	18800	18800	18800	18800	0
130	20230530	181700	466376890	18800	18800	18800	18800	0
131	20230530	181600	466376890	18800	18800	18800	18800	0
132	20230530	181500	466376890	18800	18800	18800	18800	0
133	20230530	181400	466376890	18800	18800	18800	18800	0
134	20230530	181300	466376890	18800	18800	18800	18800	0
135	20230530	181200	466376890	18800	18800	18800	18800	0
136	20230530	181100	466376890	18800	18800	18800	18800	0
137	20230530	181000	466376890	18800	18800	18800	18800	0
138	20230530	180900	466376890	18800	18800	18800	18800	0
139	20230530	180800	466376890	18800	18800	18800	18800	0
140	20230530	180700	466376890	18800	18800	18800	18800	0
141	20230530	180600	466376890	18800	18800	18800	18800	0
142	20230530	180500	466376890	18800	18800	18800	18800	0
143	20230530	180400	466376890	18800	18800	18800	18800	0
144	20230530	180300	466376890	18800	18800	18800	18800	0
145	20230530	180200	466376890	18800	18800	18800	18800	0
146	20230530	180100	466376890	18800	18800	18800	18800	0
147	20230530	180000	466376890	18800	18800	18800	18800	0
148	20230530	175900	466376890	18800	18800	18800	18800	0
149	20230530	175800	466376890	18800	18800	18800	18800	0
150	20230530	175700	466376890	18800	18800	18800	18800	0
151	20230530	175600	466376890	18800	18800	18800	18800	0
152	20230530	175500	466376890	18800	18800	18800	18800	1005
153	20230530	175400	466376890	18800	18800	18800	18800	0
154	20230530	175300	466376890	18800	18800	18800	18800	0
155	20230530	175200	466376890	18800	18800	18800	18800	0
156	20230530	175100	466376890	18800	18800	18800	18800	0
157	20230530	175000	466376890	18800	18800	18800	18800	0
158	20230530	174900	466376890	18800	18800	18800	18800	0
159	20230530	174800	466376890	18800	18800	18800	18800	0
160	20230530	174700	466376890	18800	18800	18800	18800	0
161	20230530	174600	466376890	18800	18800	18800	18800	0
162	20230530	174500	466376890	18800	18800	18800	18800	0
163	20230530	174400	466376890	18800	18800	18800	18800	0
164	20230530	174300	466376890	18800	18800	18800	18800	0
165	20230530	174200	466376890	18800	18800	18800	18800	0
166	20230530	174100	466376890	18800	18800	18800	18800	0
167	20230530	174000	466376890	18800	18800	18800	18800	0
168	20230530	173900	466376890	18800	18800	18800	18800	0
169	20230530	173800	466376890	18800	18800	18800	18800	0
170	20230530	173700	466376890	18800	18800	18800	18800	0
171	20230530	173600	466376890	18800	18800	18800	18800	0
172	20230530	173500	466376890	18800	18800	18800	18800	0
173	20230530	173400	466376890	18800	18800	18800	18800	0
174	20230530	173300	466376890	18800	18800	18800	18800	0
175	20230530	173200	466376890	18800	18800	18800	18800	0
176	20230530	173100	466376890	18800	18800	18800	18800	0
177	20230530	173000	466376890	18800	18800	18800	18800	0
178	20230530	172900	466376890	18800	18800	18800	18800	0
179	20230530	172800	466376890	18800	18800	18800	18800	0
180	20230530	172700	466376890	18800	18800	18800	18800	0
181	20230530	172600	466376890	18800	18800	18800	18800	0
182	20230530	172500	466376890	18800	18800	18800	18800	1005
183	20230530	172400	466376890	18800	18800	18800	18800	0
184	20230530	172300	466376890	18800	18800	18800	18800	0
185	20230530	172200	466376890	18800	18800	18800	18800	0
186	20230530	172100	466376890	18800	18800	18800	18800	0
187	20230530	172000	466376890	18800	18800	18800	18800	0
188	20230530	171900	466376890	18800	18800	18800	18800	0
189	20230530	171800	466376890	18800	18800	18800	18800	0
190	20230530	171700	466376890	18800	18800	18800	18800	0
191	20230530	171600	466376890	18800	18800	18800	18800	0
192	20230530	171500	466376890	18800	18800	18800	18800	0
193	20230530	171400	466376890	18800	18800	18800	18800	0
194	20230530	171300	466376890	18800	18800	18800	18800	0
195	20230530	171200	466376890	18800	18800	18800	18800	0
196	20230530	171100	466376890	18800	18800	18800	18800	0
197	20230530	171000	466376890	18800	18800	18800	18800	0
198	20230530	170900	466376890	18800	18800	18800	18800	0
199	20230530	170800	466376890	18800	18800	18800	18800	0
200	20230530	170700	466376890	18800	18800	18800	18800	0
201	20230530	170600	466376890	18800	18800	18800	18800	0
202	20230530	170500	466376890	18800	18800	18800	18800	0
203	20230530	170400	466376890	18800	18800	18800	18800	0
204	20230530	170300	466376890	18800	18800	18800	18800	0
205	20230530	170200	466376890	18800	18800	18800	18800	0
206	20230530	170100	466376890	18800	18800	18800	18800	0
207	20230530	170000	466376890	18800	18800	18800	18800	0
208	20230530	165900	466376890	18800	18800	18800	18800	0
209	20230530	165800	466376890	18800	18800	18800	18800	0
210	20230530	165700	466376890	18800	18800	18800	18800	0
211	20230530	165600	466376890	18800	18800	18800	18800	0
212	20230530	165500	466376890	18800	18800	18800	18800	1005
213	20230530	165400	466376890	18800	18800	18800	18800	0
214	20230530	165300	466376890	18800	18800	18800	18800	0
215	20230530	165200	466376890	18800	18800	18800	18800	0
216	20230530	165100	466376890	18800	18800	18800	18800	0
217	20230530	165000	466376890	18800	18800	18800	18800	0
218	20230530	164900	466376890	18800	18800	18800	18800	0
219	20230530	164800	466376890	18800	18800	18800	18800	0
220	20230530	164700	466376890	18800	18800	18800	18800	0
221	20230530	164600	466376890	18800	18800	18800	18800	0
222	20230530	164500	466376890	18800	18800	18800	18800	0
223	20230530	164400	466376890	18800	18800	18800	18800	0
224	20230530	164300	466376890	18800	18800	18800	18800	0
225	20230530	164200	466376890	18800	18800	18800	18800	0
226	20230530	164100	466376890	18800	18800	18800	18800	0
227	20230530	164000	466376890	18800	18800	18800	18800	0
228	20230530	163900	466376890	18800	18800	18800	18800	0
229	20230530	163800	466376890	18800	18800	18800	18800	0
230	20230530	163700	466376890	18800	18800	18800	18800	0
231	20230530	163600	466376890	18800	18800	18800	18800	0
232	20230530	163500	466376890	18800	18800	18800	18800	0
233	20230530	163400	466376890	18800	18800	18800	18800	0
234	20230530	163300	466376890	18800	18800	18800	18800	0
235	20230530	163200	466376890	18800	18800	18800	18800	0
236	20230530	163100	466376890	18800	18800	18800	18800	0
237	20230530	163000	466376890	18800	18800	18800	18800	0
238	20230530	162900	466376890	18800	18800	18800	18800	0
239	20230530	162800	466376890	18800	18800	18800	18800	0
240	20230530	162700	466376890	18800	18800	18800	18800	0
241	20230530	162600	466376890	18800	18800	18800	18800	0
242	20230530	162500	466376890	18800	18800	18800	18800	1005
243	20230530	162400	466376890	18800	18800	18800	18800	0
244	20230530	162300	466376890	18800	18800	18800	18800	0
245	20230530	162200	466376890	18800	18800	18800	18800	0
246	20230530	162100	466376890	18800	18800	18800	18800	0
247	20230530	162000	466376890	18800	18800	18800	18800	0
248	20230530	161900	466376890	18800	18800	18800	18800	0
249	20230530	161800	466376890	18800	18800	18800	18800	0
250	20230530	161700	466376890	18800	18800	18800	18800	0
251	20230530	161600	466376890	18800	18800	18800	18800	0
252	20230530	161500	466376890	18800	18800	18800	18800	0
253	20230530	161400	466376890	18800	18800	18800	18800	0
254	20230530	161300	466376890	18800	18800	18800	18800	0
255	20230530	161200	466376890	18800	18800	18800	18800	0
256	20230530	161100	466376890	18800	18800	18800	18800	0
257	20230530	161000	466376890	18800	18800	18800	18800	0
258	20230530	160900	466376890	18800	18800	18800	18800	0
259	20230530	160800	466376890	18800	18800	18800	18800	0
260	20230530	160700	466376890	18800	18800	18800	18800	0
261	20230530	160600	466376890	18800	18800	18800	18800	0
262	20230530	160500	466376890	18800	18800	18800	18800	0
263	20230530	160400	466376890	18800	18800	18800	18800	0
264	20230530	160300	466376890	18800	18800	18800	18800	0
265	20230530	160200	466376890	18800	18800	18800	18800	0
266	20230530	160100	466376890	18800	18800	18800	18800	0
267	20230530	160000	466376890	18800	18800	18800	18800	0
268	20230530	155900	466376890	18800	18800	18800	18800	0
269	20230530	155800	466376890	18800	18800	18800	18800	0
270	20230530	155700	466376890	18800	18800	18800	18800	0
271	20230530	155600	466376890	18800	18800	18800	18800	0
272	20230530	155500	466376890	18800	18800	18800	18800	1005
273	20230530	155400	466376890	18800	18800	18800	18800	0
274	20230530	155300	466376890	18800	18800	18800	18800	0
275	20230530	155200	466376890	18800	18800	18800	18800	0
276	20230530	155100	466376890	18800	18800	18800	18800	0
277	20230530	155000	466376890	18800	18800	18800	18800	0
278	20230530	154900	466376890	18800	18800	18800	18800	0
279	20230530	154800	466376890	18800	18800	18800	18800	0
280	20230530	154700	466376890	18800	18800	18800	18800	0
281	20230530	154600	466376890	18800	18800	18800	18800	0
282	20230530	154500	466376890	18800	18800	18800	18800	0
283	20230530	154400	466376890	18800	18800	18800	18800	0
284	20230530	154300	466376890	18800	18800	18800	18800	0
285	20230530	154200	466376890	18800	18800	18800	18800	0
286	20230530	154100	466376890	18800	18800	18800	18800	0
287	20230530	154000	466376890	18800	18800	18800	18800	0
288	20230530	153900	466376890	18800	18800	18800	18800	0
289	20230530	153800	466376890	18800	18800	18800	18800	0
290	20230530	153700	466376890	18800	18800	18800	18800	0
291	20230530	153600	466376890	18800	18800	18800	18800	0
292	20230530	153500	466376890	18800	18800	18800	18800	0
293	20230530	153400	466376890	18800	18800	18800	18800	0
294	20230530	153300	466376890	18800	18800	18800	18800	0
295	20230530	153200	466376890	18800	18800	18800	18800	0
296	20230530	153100	466376890	18800	18800	18800	18800	0
297	20230530	153000	466376890	18800	18800	18800	18800	1005
298	20230530	152900	447482890	18810	18810	18810	18810	0
299	20230530	152800	447482890	18810	18810	18810	18810	0
300	20230530	152700	447482890	18810	18810	18810	18810	0
301	20230530	152600	447482890	18810	18810	18810	18810	0
302	20230530	152500	447482890	18810	18810	18810	18810	0
303	20230530	152400	447482890	18810	18810	18810	18810	0
304	20230530	152300	447482890	18810	18810	18810	18810	0
305	20230530	152200	447482890	18810	18810	18810	18810	0
306	20230530	152100	447482890	18810	18810	18810	18810	0
307	20230530	152000	447482890	18810	18810	18810	18810	0
308	20230530	151900	447482890	18810	18810	18810	18810	85
309	20230530	151800	445884040	18810	18810	18810	18810	60
310	20230530	151700	444755440	18800	18800	18800	18800	16
311	20230530	151600	444454640	18800	18830	18830	18800	679
312	20230530	151500	431685060	18830	18830	18830	18830	11
313	20230530	151400	431477930	18810	18830	18830	18810	212
314	20230530	151300	427489300	18830	18850	18850	18830	247
315	20230530	151200	422837220	18840	18840	18840	18840	600
316	20230530	151100	411533220	18840	18840	18840	18840	50
317	20230530	151000	410591220	18840	18840	18840	18840	0
318	20230530	150900	410591220	18840	18850	18850	18840	111
319	20230530	150800	408499460	18860	18860	18860	18860	10
320	20230530	150700	408310860	18860	18860	18860	18860	62
321	20230530	150600	407141540	18870	18870	18870	18870	10
322	20230530	150500	406952840	18870	18850	18870	18850	32
323	20230530	150400	406349020	18850	18860	18860	18840	394
324	20230530	150300	398920750	18860	18860	18860	18860	0
325	20230530	150200	398920750	18860	18860	18860	18860	0
326	20230530	150100	398920750	18860	18860	18860	18860	165
327	20230530	150000	395808850	18860	18860	18860	18860	24
328	20230530	145900	395356210	18860	18860	18860	18860	20
329	20230530	145800	394979010	18870	18870	18870	18870	101
330	20230530	145700	393073140	18870	18870	18870	18870	0
331	20230530	145600	393073140	18870	18900	18900	18870	3
332	20230530	145500	393016470	18900	18900	18900	18900	51
333	20230530	145400	392052570	18890	18860	18890	18860	80
334	20230530	145300	390542370	18860	18860	18860	18860	1
335	20230530	145200	390523510	18860	18860	18860	18860	0
336	20230530	145100	390523510	18860	18860	18860	18860	0
337	20230530	145000	390523510	18860	18860	18860	18860	158
338	20230530	144900	387543630	18870	18870	18870	18870	19
339	20230530	144800	387185100	18870	18880	18880	18870	390
340	20230530	144700	379825380	18880	18880	18880	18880	40
341	20230530	144600	379070180	18880	18880	18880	18880	0
342	20230530	144500	379070180	18880	18880	18880	18880	57
343	20230530	144400	377994020	18880	18880	18880	18880	15
344	20230530	144300	377710820	18880	18880	18880	18880	0
345	20230530	144200	377710820	18880	18880	18880	18880	40
346	20230530	144100	376955620	18880	18880	18880	18880	0
347	20230530	144000	376955620	18880	18880	18880	18880	0
348	20230530	143900	376955620	18880	18880	18880	18880	54
349	20230530	143800	375936100	18880	18880	18880	18880	0
350	20230530	143700	375936100	18880	18880	18880	18880	0
351	20230530	143600	375936100	18880	18890	18890	18880	100
352	20230530	143500	374048000	18910	18910	18910	18910	0
353	20230530	143400	374048000	18910	18910	18910	18910	0
354	20230530	143300	374048000	18910	18910	18910	18910	26
355	20230530	143200	373556340	18910	18910	18910	18910	11
356	20230530	143100	373348330	18920	18920	18920	18920	22
357	20230530	143000	372932090	18920	18920	18920	18920	43
358	20230530	142900	372118530	18920	18920	18920	18920	50
359	20230530	142800	371172530	18910	18910	18910	18910	8
360	20230530	142700	371021250	18910	18910	18910	18910	0
361	20230530	142600	371021250	18910	18910	18910	18910	193
362	20230530	142500	367371620	18890	18890	18890	18890	0
363	20230530	142400	367371620	18890	18890	18890	18890	89
364	20230530	142300	365690410	18890	18890	18890	18890	0
365	20230530	142200	365690410	18890	18900	18900	18890	163
366	20230530	142100	362610820	18890	18890	18890	18890	20
367	20230530	142000	362233020	18890	18900	18900	18890	9
368	20230530	141900	362062940	18890	18890	18890	18890	0
369	20230530	141800	362062940	18890	18890	18890	18890	0
370	20230530	141700	362062940	18890	18890	18890	18890	24
371	20230530	141600	361609580	18890	18890	18890	18890	178
372	20230530	141500	358247160	18900	18900	18900	18900	1
373	20230530	141400	358228260	18910	18910	18910	18910	27
374	20230530	141300	357717690	18890	18890	18890	18890	1
375	20230530	141200	357698800	18890	18910	18910	18890	118
376	20230530	141100	355468510	18910	18910	18910	18910	0
377	20230530	141000	355468510	18910	18910	18910	18900	7
378	20230530	140900	355336180	18900	18900	18900	18900	2
379	20230530	140800	355298380	18900	18900	18900	18900	0
380	20230530	140700	355298380	18900	18900	18900	18900	5
381	20230530	140600	355203880	18900	18900	18900	18900	0
382	20230530	140500	355203880	18900	18900	18900	18900	5
383	20230530	140400	355109380	18900	18900	18900	18900	5
384	20230530	140300	355014880	18900	18900	18900	18900	37
385	20230530	140200	354315580	18900	18900	18900	18900	0
386	20230530	140100	354315580	18900	18890	18900	18890	6
387	20230530	140000	354202220	18890	18900	18900	18890	106
388	20230530	135900	352198880	18890	18890	18890	18890	0
389	20230530	135800	352198880	18890	18890	18890	18890	64
390	20230530	135700	350989920	18890	18890	18890	18890	5
391	20230530	135600	350895470	18850	18850	18850	18850	169
392	20230530	135500	347709820	18850	18850	18850	18850	0
393	20230530	135400	347709820	18850	18860	18860	18850	113
394	20230530	135300	345579430	18880	18860	18880	18860	491
395	20230530	135200	336309650	18870	18870	18870	18870	0
396	20230530	135100	336309650	18870	18870	18870	18870	0
397	20230530	135000	336309650	18870	18880	18880	18870	396
398	20230530	134900	328835110	18880	18880	18880	18880	0
399	20230530	134800	328835110	18880	18880	18880	18880	64
400	20230530	134700	327626790	18880	18880	18880	18880	26
401	20230530	134600	327135910	18890	18890	18890	18890	9
402	20230530	134500	326965900	18890	18890	18890	18890	52
403	20230530	134400	325983620	18880	18880	18880	18880	0
404	20230530	134300	325983620	18880	18880	18880	18880	17
405	20230530	134200	325662660	18880	18880	18880	18880	3
406	20230530	134100	325606020	18870	18870	18870	18870	0
407	20230530	134000	325606020	18870	18880	18880	18870	150
408	20230530	133900	322774570	18880	18880	18880	18880	0
409	20230530	133800	322774570	18880	18880	18880	18880	0
410	20230530	133700	322774570	18880	18880	18880	18880	36
411	20230530	133600	322094890	18870	18870	18870	18870	0
412	20230530	133500	322094890	18870	18870	18870	18870	0
413	20230530	133400	322094890	18870	18870	18870	18870	0
414	20230530	133300	322094890	18870	18870	18870	18870	0
415	20230530	133200	322094890	18870	18870	18870	18870	0
416	20230530	133100	322094890	18870	18870	18870	18870	0
417	20230530	133000	322094890	18870	18870	18870	18870	0
418	20230530	132900	322094890	18870	18870	18870	18870	0
419	20230530	132800	322094890	18870	18870	18870	18870	0
420	20230530	132700	322094890	18870	18870	18870	18870	51
421	20230530	132600	321132520	18860	18860	18860	18860	0
422	20230530	132500	321132520	18860	18860	18860	18860	0
423	20230530	132400	321132520	18860	18860	18860	18860	0
424	20230530	132300	321132520	18860	18860	18860	18860	0
425	20230530	132200	321132520	18860	18880	18880	18860	48
426	20230530	132100	320226800	18880	18880	18880	18880	5
427	20230530	132000	320132400	18880	18880	18880	18880	0
428	20230530	131900	320132400	18880	18880	18880	18880	0
429	20230530	131800	320132400	18880	18880	18880	18880	0
430	20230530	131700	320132400	18880	18880	18880	18880	0
431	20230530	131600	320132400	18880	18890	18890	18880	16
432	20230530	131500	319830170	18890	18890	18890	18890	10
433	20230530	131400	319641270	18880	18880	18880	18880	0
434	20230530	131300	319641270	18880	18880	18880	18880	0
435	20230530	131200	319641270	18880	18880	18880	18880	23
436	20230530	131100	319207030	18880	18880	18880	18880	10
437	20230530	131000	319018230	18860	18860	18860	18860	0
438	20230530	130900	319018230	18860	18860	18860	18860	0
439	20230530	130800	319018230	18860	18860	18860	18860	0
440	20230530	130700	319018230	18860	18850	18860	18850	185
441	20230530	130600	315529240	18860	18860	18860	18860	0
442	20230530	130500	315529240	18860	18860	18860	18860	0
443	20230530	130400	315529240	18860	18860	18860	18860	5
444	20230530	130300	315434940	18840	18840	18840	18840	0
445	20230530	130200	315434940	18840	18840	18840	18840	0
446	20230530	130100	315434940	18840	18840	18840	18840	0
447	20230530	130000	315434940	18840	18850	18850	18840	420
448	20230530	125900	307521310	18860	18860	18860	18860	15
449	20230530	125800	307238410	18860	18870	18870	18860	314
450	20230530	125700	301315760	18860	18860	18860	18860	0
451	20230530	125600	301315760	18860	18860	18860	18860	0
452	20230530	125500	301315760	18860	18860	18860	18860	0
453	20230530	125400	301315760	18860	18860	18860	18860	0
454	20230530	125300	301315760	18860	18860	18860	18860	0
455	20230530	125200	301315760	18860	18860	18860	18860	0
456	20230530	125100	301315760	18860	18860	18860	18860	96
457	20230530	125000	299505200	18860	18860	18860	18860	0
458	20230530	124900	299505200	18860	18860	18860	18860	14
459	20230530	124800	299241160	18860	18870	18870	18860	10
460	20230530	124700	299052550	18860	18860	18860	18860	0
461	20230530	124600	299052550	18860	18860	18860	18860	0
462	20230530	124500	299052550	18860	18860	18860	18860	2
463	20230530	124400	299014830	18900	18900	18900	18900	0
464	20230530	124300	299014830	18900	18900	18900	18900	10
465	20230530	124200	298825830	18900	18900	18900	18900	10
466	20230530	124100	298636830	18900	18900	18900	18900	81
467	20230530	124000	297105930	18900	18910	18910	18900	31
468	20230530	123900	296519730	18910	18910	18910	18910	10
469	20230530	123800	296330630	18860	18860	18860	18860	0
470	20230530	123700	296330630	18860	18860	18860	18860	4
471	20230530	123600	296255190	18860	18860	18860	18860	0
472	20230530	123500	296255190	18860	18860	18860	18860	55
473	20230530	123400	295217890	18860	18860	18860	18860	0
474	20230530	123300	295217890	18860	18860	18860	18860	2
475	20230530	123200	295180170	18860	18860	18860	18860	2
476	20230530	123100	295142450	18860	18860	18860	18860	0
477	20230530	123000	295142450	18860	18860	18860	18860	5
478	20230530	122900	295048150	18850	18850	18850	18850	0
479	20230530	122800	295048150	18850	18920	18920	18850	2
480	20230530	122700	295010380	18850	18850	18850	18850	0
481	20230530	122600	295010380	18850	18850	18850	18850	0
482	20230530	122500	295010380	18850	18850	18850	18850	0
483	20230530	122400	295010380	18850	18850	18850	18850	0
484	20230530	122300	295010380	18850	18860	18860	18850	21
485	20230530	122200	294614380	18860	18860	18860	18860	30
486	20230530	122100	294048580	18930	18930	18930	18930	0
487	20230530	122000	294048580	18930	18930	18930	18930	0
488	20230530	121900	294048580	18930	18930	18930	18930	0
489	20230530	121800	294048580	18930	18930	18930	18930	10
490	20230530	121700	293859280	18850	18870	18870	18850	255
491	20230530	121600	289051850	18870	18870	18870	18870	1
492	20230530	121500	289032980	18870	18870	18870	18870	43
493	20230530	121400	288221570	18870	18870	18870	18870	0
494	20230530	121300	288221570	18870	18870	18870	18870	38
495	20230530	121200	287504510	18880	18880	18880	18880	66
496	20230530	121100	286258430	18890	18890	18890	18890	0
497	20230530	121000	286258430	18890	18930	18930	18890	544
498	20230530	120900	275977010	18940	18940	18940	18940	0
499	20230530	120800	275977010	18940	18940	18940	18940	0
500	20230530	120700	275977010	18940	18940	18940	18940	0
501	20230530	120600	275977010	18940	18940	18940	18940	0
502	20230530	120500	275977010	18940	18930	18940	18930	50
503	20230530	120400	275030080	18920	18920	18920	18920	0
504	20230530	120300	275030080	18920	18920	18920	18920	0
505	20230530	120200	275030080	18920	18920	18920	18920	4
506	20230530	120100	274954400	18900	18900	18900	18900	0
507	20230530	120000	274954400	18900	18900	18900	18900	50
508	20230530	115900	274009400	18920	18920	18920	18920	0
509	20230530	115800	274009400	18920	18920	18920	18920	0
510	20230530	115700	274009400	18920	18920	18920	18920	0
511	20230530	115600	274009400	18920	18920	18920	18920	0
512	20230530	115500	274009400	18920	18900	18920	18900	2
513	20230530	115400	273971580	18900	18910	18910	18900	20
514	20230530	115300	273593570	18910	18910	18910	18900	73
515	20230530	115200	272213370	18910	18910	18910	18910	0
516	20230530	115100	272213370	18910	18920	18920	18900	191
517	20230530	115000	268602720	18920	18920	18920	18920	1
518	20230530	114900	268583800	18910	18910	18910	18910	0
519	20230530	114800	268583800	18910	18910	18910	18910	0
520	20230530	114700	268583800	18910	18910	18910	18910	0
521	20230530	114600	268583800	18910	18910	18910	18910	0
522	20230530	114500	268583800	18910	18910	18910	18910	0
523	20230530	114400	268583800	18910	18910	18910	18910	0
524	20230530	114300	268583800	18910	18910	18910	18910	0
525	20230530	114200	268583800	18910	18910	18910	18910	0
526	20230530	114100	268583800	18910	18920	18920	18910	191
527	20230530	114000	264971760	18920	18920	18920	18920	5
528	20230530	113900	264877160	18920	18920	18920	18920	0
529	20230530	113800	264877160	18920	18920	18920	18920	5
530	20230530	113700	264782560	18920	18920	18920	18920	0
531	20230530	113600	264782560	18920	18920	18920	18920	0
532	20230530	113500	264782560	18920	18920	18920	18920	100
533	20230530	113400	262890560	18920	18920	18920	18920	0
534	20230530	113300	262890560	18920	18920	18920	18920	0
535	20230530	113200	262890560	18920	18920	18920	18920	0
536	20230530	113100	262890560	18920	18920	18920	18920	0
537	20230530	113000	262890560	18920	18920	18920	18920	0
538	20230530	112900	262890560	18920	18920	18920	18920	0
539	20230530	112800	262890560	18920	18920	18920	18920	5
540	20230530	112700	262795960	18910	18910	18910	18910	0
541	20230530	112600	262795960	18910	18910	18910	18910	0
542	20230530	112500	262795960	18910	18910	18910	18910	0
543	20230530	112400	262795960	18910	18910	18910	18910	0
544	20230530	112300	262795960	18910	18910	18910	18910	0
545	20230530	112200	262795960	18910	18910	18910	18910	0
546	20230530	112100	262795960	18910	18910	18910	18910	1
547	20230530	112000	262777050	18900	18900	18900	18900	0
548	20230530	111900	262777050	18900	18900	18900	18900	0
549	20230530	111800	262777050	18900	18900	18900	18900	37
550	20230530	111700	262077750	18900	18910	18910	18900	53
551	20230530	111600	261076040	18950	18950	18950	18950	5
552	20230530	111500	260981290	18900	18910	18910	18900	50
553	20230530	111400	260036080	18910	18910	18910	18910	0
554	20230530	111300	260036080	18910	18910	18910	18910	2
555	20230530	111200	259998260	18910	18910	18910	18910	0
556	20230530	111100	259998260	18910	18910	18910	18910	0
557	20230530	111000	259998260	18910	18910	18910	18910	0
558	20230530	110900	259998260	18910	18910	18910	18910	124
559	20230530	110800	257653420	18910	18920	18920	18910	113
560	20230530	110700	255515910	18920	18920	18920	18920	0
561	20230530	110600	255515910	18920	18920	18920	18920	6
562	20230530	110500	255402390	18960	18960	18960	18960	1
563	20230530	110400	255383430	18970	18970	18970	18970	2
564	20230530	110300	255345490	18970	18970	18970	18970	0
565	20230530	110200	255345490	18970	18970	18970	18970	120
566	20230530	110100	253069090	18970	18960	18970	18960	95
567	20230530	110000	251266990	18960	18920	18960	18910	7
568	20230530	105900	251134490	18920	18960	18960	18920	44
569	20230530	105800	250300290	18970	18950	18970	18950	630
570	20230530	105700	238351330	18940	18930	18940	18930	67
571	20230530	105600	237082510	18910	18910	18910	18910	3
572	20230530	105500	237025780	18900	18920	18920	18900	336
573	20230530	105400	230668860	18900	18890	18900	18890	20
574	20230530	105300	230290960	18880	18880	18880	18880	0
575	20230530	105200	230290960	18880	18880	18880	18880	0
576	20230530	105100	230290960	18880	18880	18880	18880	1
577	20230530	105000	230272080	18880	18890	18890	18880	3
578	20230530	104900	230215430	18880	18880	18880	18880	0
579	20230530	104800	230215430	18880	18880	18880	18880	5
580	20230530	104700	230121030	18880	18880	18880	18880	70
581	20230530	104600	228799430	18900	18890	18900	18890	84
582	20230530	104500	227212160	18890	18870	18900	18870	749
583	20230530	104400	213071100	18860	18860	18860	18860	5
584	20230530	104300	212976800	18860	18860	18860	18860	15
585	20230530	104200	212693900	18860	18860	18870	18860	125
586	20230530	104100	210336300	18860	18860	18860	18860	1
587	20230530	104000	210317440	18860	18860	18860	18860	0
588	20230530	103900	210317440	18860	18860	18860	18860	0
589	20230530	103800	210317440	18860	18860	18860	18860	10
590	20230530	103700	210128840	18870	18810	18870	18810	527
591	20230530	103600	200215730	18790	18780	18790	18780	809
592	20230530	103500	185015540	18780	18780	18780	18780	5
593	20230530	103400	184921640	18780	18780	18780	18780	0
594	20230530	103300	184921640	18780	18780	18780	18780	15
595	20230530	103200	184639940	18780	18780	18780	18780	0
596	20230530	103100	184639940	18780	18780	18780	18780	1
597	20230530	103000	184621160	18760	18760	18760	18760	2
598	20230530	102900	184583640	18760	18760	18760	18760	2
599	20230530	102800	184546120	18750	18750	18750	18750	57
600	20230530	102700	183477370	18750	18750	18750	18750	0
601	20230530	102600	183477370	18750	18750	18750	18750	0
602	20230530	102500	183477370	18750	18750	18750	18750	2
603	20230530	102400	183439870	18750	18750	18750	18750	2
604	20230530	102300	183402370	18750	18750	18750	18750	64
605	20230530	102200	182202370	18750	18750	18750	18750	3
606	20230530	102100	182146120	18790	18750	18790	18750	80
607	20230530	102000	180645270	18780	18780	18780	18780	0
608	20230530	101900	180645270	18780	18780	18780	18780	2
609	20230530	101800	180607710	18780	18780	18780	18780	0
610	20230530	101700	180607710	18780	18780	18780	18780	57
611	20230530	101600	179537250	18780	18780	18780	18780	0
612	20230530	101500	179537250	18780	18780	18780	18780	1
613	20230530	101400	179518470	18780	18780	18780	18780	0
614	20230530	101300	179518470	18780	18780	18780	18780	40
615	20230530	101200	178767270	18780	18780	18780	18780	6
616	20230530	101100	178654590	18780	18750	18780	18750	77
617	20230530	101000	177210030	18750	18750	18750	18750	4
618	20230530	100900	177135030	18780	18780	18780	18780	0
619	20230530	100800	177135030	18780	18780	18780	18780	107
620	20230530	100700	175125570	18780	18780	18780	18780	0
621	20230530	100600	175125570	18780	18780	18780	18780	29
622	20230530	100500	174580950	18740	18750	18750	18740	74
623	20230530	100400	173194090	18740	18780	18780	18740	82
624	20230530	100300	171655280	18730	18730	18730	18730	0
625	20230530	100200	171655280	18730	18730	18730	18730	0
626	20230530	100100	171655280	18730	18730	18730	18730	0
627	20230530	100000	171655280	18730	18730	18730	18730	0
628	20230530	095900	171655280	18730	18730	18730	18730	0
629	20230530	095800	171655280	18730	18730	18730	18730	5
630	20230530	095700	171561630	18730	18730	18730	18730	0
631	20230530	095600	171561630	18730	18730	18730	18730	0
632	20230530	095500	171561630	18730	18730	18780	18730	30
633	20230530	095400	170999630	18780	18780	18780	18780	10
634	20230530	095300	170811830	18780	18780	18780	18780	0
635	20230530	095200	170811830	18780	18780	18780	18780	10
636	20230530	095100	170624030	18730	18740	18740	18730	300
637	20230530	095000	165004920	18740	18740	18740	18740	12
638	20230530	094900	164780040	18730	18740	18740	18730	33
639	20230530	094800	164161730	18740	18740	18740	18740	60
640	20230530	094700	163037330	18740	18740	18740	18740	140
641	20230530	094600	160413730	18740	18740	18740	18740	1
642	20230530	094500	160394990	18740	18740	18740	18740	3
643	20230530	094400	160338770	18750	18750	18750	18750	50
644	20230530	094300	159401270	18760	18770	18770	18760	110
645	20230530	094200	157336700	18770	18780	18780	18770	54
646	20230530	094100	156322630	18780	18770	18780	18770	20
647	20230530	094000	155947210	18780	18770	18780	18770	134
648	20230530	093900	153432020	18770	18770	18770	18770	13
649	20230530	093800	153188010	18770	18770	18770	18770	12
650	20230530	093700	152962770	18780	18780	18780	18780	3
651	20230530	093600	152906430	18780	18780	18780	18780	2
652	20230530	093500	152868870	18770	18770	18770	18770	2
653	20230530	093400	152831330	18770	18780	18780	18770	2
654	20230530	093300	152793780	18780	18780	18780	18780	2
655	20230530	093200	152756220	18780	18780	18780	18780	3
656	20230530	093100	152699880	18790	18790	18790	18790	1
657	20230530	093000	152681090	18720	18790	18790	18720	123
658	20230530	092900	150371270	18790	18710	18790	18710	6
659	20230530	092800	150258930	18710	18730	18730	18710	356
660	20230530	092700	143596530	18720	18720	18720	18720	0
661	20230530	092600	143596530	18720	18730	18730	18720	60
662	20230530	092500	142473320	18720	18720	18720	18720	0
663	20230530	092400	142473320	18720	18780	18780	18720	14
664	20230530	092300	142211000	18720	18800	18800	18720	26
665	20230530	092200	141722400	18720	18790	18810	18720	399
666	20230530	092100	134219530	18800	18800	18800	18800	7
667	20230530	092000	134087930	18720	18710	18720	18710	11
668	20230530	091900	133882110	18710	18710	18710	18710	12
669	20230530	091800	133657590	18710	18710	18710	18710	2
670	20230530	091700	133620170	18700	18790	18790	18700	1780
671	20230530	091600	100307150	18750	18760	18760	18750	109
672	20230530	091500	98263370	18750	18750	18750	18750	0
673	20230530	091400	98263370	18750	18760	18790	18750	85
674	20230530	091300	96669110	18750	18770	18770	18750	170
675	20230530	091200	93481310	18770	18770	18770	18770	1
676	20230530	091100	93462540	18770	18810	18810	18770	56
677	20230530	091000	92410690	18770	18770	18770	18770	1026
678	20230530	090900	73152670	18770	18770	18770	18770	12
679	20230530	090800	72927430	18770	18800	18800	18770	233
680	20230530	090700	68553560	18800	18800	18800	18800	120
681	20230530	090600	66297560	18860	18860	18860	18800	669
682	20230530	090500	53714900	18880	18870	18880	18800	352
683	20230530	090400	47083570	18880	18880	18880	18870	70
684	20230530	090300	45761990	18900	18900	18900	18770	110
685	20230530	090200	43686180	18900	18910	18910	18900	27
686	20230530	090100	43175830	18770	18870	18940	18720	225
687	20230530	090000	38933790	18870	18900	18900	18870	2005