KissMeData/001940/min/candle-20230530.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230530	212400	275640920	18970	18970	18970	18970	150
3	20230530	212300	275640920	18970	18970	18970	18970	0
4	20230530	212200	275640920	18970	18970	18970	18970	0
5	20230530	212100	275640920	18970	18970	18970	18970	0
6	20230530	212000	275640920	18970	18970	18970	18970	0
7	20230530	211900	275640920	18970	18970	18970	18970	0
8	20230530	211800	275640920	18970	18970	18970	18970	0
9	20230530	211700	275640920	18970	18970	18970	18970	0
10	20230530	211600	275640920	18970	18970	18970	18970	0
11	20230530	211500	275640920	18970	18970	18970	18970	0
12	20230530	211400	275640920	18970	18970	18970	18970	0
13	20230530	211300	275640920	18970	18970	18970	18970	0
14	20230530	211200	275640920	18970	18970	18970	18970	0
15	20230530	211100	275640920	18970	18970	18970	18970	0
16	20230530	211000	275640920	18970	18970	18970	18970	0
17	20230530	210900	275640920	18970	18970	18970	18970	0
18	20230530	210800	275640920	18970	18970	18970	18970	0
19	20230530	210700	275640920	18970	18970	18970	18970	0
20	20230530	210600	275640920	18970	18970	18970	18970	0
21	20230530	210500	275640920	18970	18970	18970	18970	0
22	20230530	210400	275640920	18970	18970	18970	18970	0
23	20230530	210300	275640920	18970	18970	18970	18970	0
24	20230530	210200	275640920	18970	18970	18970	18970	0
25	20230530	210100	275640920	18970	18970	18970	18970	0
26	20230530	210000	275640920	18970	18970	18970	18970	0
27	20230530	205900	275640920	18970	18970	18970	18970	0
28	20230530	205800	275640920	18970	18970	18970	18970	0
29	20230530	205700	275640920	18970	18970	18970	18970	0
30	20230530	205600	275640920	18970	18970	18970	18970	0
31	20230530	205500	275640920	18970	18970	18970	18970	0
32	20230530	205400	275640920	18970	18970	18970	18970	150
33	20230530	205300	275640920	18970	18970	18970	18970	0
34	20230530	205200	275640920	18970	18970	18970	18970	0
35	20230530	205100	275640920	18970	18970	18970	18970	0
36	20230530	205000	275640920	18970	18970	18970	18970	0
37	20230530	204900	275640920	18970	18970	18970	18970	0
38	20230530	204800	275640920	18970	18970	18970	18970	0
39	20230530	204700	275640920	18970	18970	18970	18970	0
40	20230530	204600	275640920	18970	18970	18970	18970	0
41	20230530	204500	275640920	18970	18970	18970	18970	0
42	20230530	204400	275640920	18970	18970	18970	18970	0
43	20230530	204300	275640920	18970	18970	18970	18970	0
44	20230530	204200	275640920	18970	18970	18970	18970	0
45	20230530	204100	275640920	18970	18970	18970	18970	0
46	20230530	204000	275640920	18970	18970	18970	18970	0
47	20230530	203900	275640920	18970	18970	18970	18970	0
48	20230530	203800	275640920	18970	18970	18970	18970	0
49	20230530	203700	275640920	18970	18970	18970	18970	0
50	20230530	203600	275640920	18970	18970	18970	18970	0
51	20230530	203500	275640920	18970	18970	18970	18970	0
52	20230530	203400	275640920	18970	18970	18970	18970	0
53	20230530	203300	275640920	18970	18970	18970	18970	0
54	20230530	203200	275640920	18970	18970	18970	18970	0
55	20230530	203100	275640920	18970	18970	18970	18970	0
56	20230530	203000	275640920	18970	18970	18970	18970	0
57	20230530	202900	275640920	18970	18970	18970	18970	0
58	20230530	202800	275640920	18970	18970	18970	18970	0
59	20230530	202700	275640920	18970	18970	18970	18970	0
60	20230530	202600	275640920	18970	18970	18970	18970	0
61	20230530	202500	275640920	18970	18970	18970	18970	0
62	20230530	202400	275640920	18970	18970	18970	18970	150
63	20230530	202300	275640920	18970	18970	18970	18970	0
64	20230530	202200	275640920	18970	18970	18970	18970	0
65	20230530	202100	275640920	18970	18970	18970	18970	0
66	20230530	202000	275640920	18970	18970	18970	18970	0
67	20230530	201900	275640920	18970	18970	18970	18970	0
68	20230530	201800	275640920	18970	18970	18970	18970	0
69	20230530	201700	275640920	18970	18970	18970	18970	0
70	20230530	201600	275640920	18970	18970	18970	18970	0
71	20230530	201500	275640920	18970	18970	18970	18970	0
72	20230530	201400	275640920	18970	18970	18970	18970	0
73	20230530	201300	275640920	18970	18970	18970	18970	0
74	20230530	201200	275640920	18970	18970	18970	18970	0
75	20230530	201100	275640920	18970	18970	18970	18970	0
76	20230530	201000	275640920	18970	18970	18970	18970	0
77	20230530	200900	275640920	18970	18970	18970	18970	0
78	20230530	200800	275640920	18970	18970	18970	18970	0
79	20230530	200700	275640920	18970	18970	18970	18970	0
80	20230530	200600	275640920	18970	18970	18970	18970	0
81	20230530	200500	275640920	18970	18970	18970	18970	0
82	20230530	200400	275640920	18970	18970	18970	18970	0
83	20230530	200300	275640920	18970	18970	18970	18970	0
84	20230530	200200	275640920	18970	18970	18970	18970	0
85	20230530	200100	275640920	18970	18970	18970	18970	0
86	20230530	200000	275640920	18970	18970	18970	18970	0
87	20230530	195900	275640920	18970	18970	18970	18970	0
88	20230530	195800	275640920	18970	18970	18970	18970	0
89	20230530	195700	275640920	18970	18970	18970	18970	0
90	20230530	195600	275640920	18970	18970	18970	18970	0
91	20230530	195500	275640920	18970	18970	18970	18970	0
92	20230530	195400	275640920	18970	18970	18970	18970	150
93	20230530	195300	275640920	18970	18970	18970	18970	0
94	20230530	195200	275640920	18970	18970	18970	18970	0
95	20230530	195100	275640920	18970	18970	18970	18970	0
96	20230530	195000	275640920	18970	18970	18970	18970	0
97	20230530	194900	275640920	18970	18970	18970	18970	0
98	20230530	194800	275640920	18970	18970	18970	18970	0
99	20230530	194700	275640920	18970	18970	18970	18970	0
100	20230530	194600	275640920	18970	18970	18970	18970	0
101	20230530	194500	275640920	18970	18970	18970	18970	0
102	20230530	194400	275640920	18970	18970	18970	18970	0
103	20230530	194300	275640920	18970	18970	18970	18970	0
104	20230530	194200	275640920	18970	18970	18970	18970	0
105	20230530	194100	275640920	18970	18970	18970	18970	0
106	20230530	194000	275640920	18970	18970	18970	18970	0
107	20230530	193900	275640920	18970	18970	18970	18970	0
108	20230530	193800	275640920	18970	18970	18970	18970	0
109	20230530	193700	275640920	18970	18970	18970	18970	0
110	20230530	193600	275640920	18970	18970	18970	18970	0
111	20230530	193500	275640920	18970	18970	18970	18970	0
112	20230530	193400	275640920	18970	18970	18970	18970	0
113	20230530	193300	275640920	18970	18970	18970	18970	0
114	20230530	193200	275640920	18970	18970	18970	18970	0
115	20230530	193100	275640920	18970	18970	18970	18970	0
116	20230530	193000	275640920	18970	18970	18970	18970	0
117	20230530	192900	275640920	18970	18970	18970	18970	0
118	20230530	192800	275640920	18970	18970	18970	18970	0
119	20230530	192700	275640920	18970	18970	18970	18970	0
120	20230530	192600	275640920	18970	18970	18970	18970	0
121	20230530	192500	275640920	18970	18970	18970	18970	0
122	20230530	192400	275640920	18970	18970	18970	18970	150
123	20230530	192300	275640920	18970	18970	18970	18970	0
124	20230530	192200	275640920	18970	18970	18970	18970	0
125	20230530	192100	275640920	18970	18970	18970	18970	0
126	20230530	192000	275640920	18970	18970	18970	18970	0
127	20230530	191900	275640920	18970	18970	18970	18970	0
128	20230530	191800	275640920	18970	18970	18970	18970	0
129	20230530	191700	275640920	18970	18970	18970	18970	0
130	20230530	191600	275640920	18970	18970	18970	18970	0
131	20230530	191500	275640920	18970	18970	18970	18970	0
132	20230530	191400	275640920	18970	18970	18970	18970	0
133	20230530	191300	275640920	18970	18970	18970	18970	0
134	20230530	191200	275640920	18970	18970	18970	18970	0
135	20230530	191100	275640920	18970	18970	18970	18970	0
136	20230530	191000	275640920	18970	18970	18970	18970	0
137	20230530	190900	275640920	18970	18970	18970	18970	0
138	20230530	190800	275640920	18970	18970	18970	18970	0
139	20230530	190700	275640920	18970	18970	18970	18970	0
140	20230530	190600	275640920	18970	18970	18970	18970	0
141	20230530	190500	275640920	18970	18970	18970	18970	0
142	20230530	190400	275640920	18970	18970	18970	18970	0
143	20230530	190300	275640920	18970	18970	18970	18970	0
144	20230530	190200	275640920	18970	18970	18970	18970	0
145	20230530	190100	275640920	18970	18970	18970	18970	0
146	20230530	190000	275640920	18970	18970	18970	18970	0
147	20230530	185900	275640920	18970	18970	18970	18970	0
148	20230530	185800	275640920	18970	18970	18970	18970	0
149	20230530	185700	275640920	18970	18970	18970	18970	0
150	20230530	185600	275640920	18970	18970	18970	18970	0
151	20230530	185500	275640920	18970	18970	18970	18970	0
152	20230530	185400	275640920	18970	18970	18970	18970	150
153	20230530	185300	275640920	18970	18970	18970	18970	0
154	20230530	185200	275640920	18970	18970	18970	18970	0
155	20230530	185100	275640920	18970	18970	18970	18970	0
156	20230530	185000	275640920	18970	18970	18970	18970	0
157	20230530	184900	275640920	18970	18970	18970	18970	0
158	20230530	184800	275640920	18970	18970	18970	18970	0
159	20230530	184700	275640920	18970	18970	18970	18970	0
160	20230530	184600	275640920	18970	18970	18970	18970	0
161	20230530	184500	275640920	18970	18970	18970	18970	0
162	20230530	184400	275640920	18970	18970	18970	18970	0
163	20230530	184300	275640920	18970	18970	18970	18970	0
164	20230530	184200	275640920	18970	18970	18970	18970	0
165	20230530	184100	275640920	18970	18970	18970	18970	0
166	20230530	184000	275640920	18970	18970	18970	18970	0
167	20230530	183900	275640920	18970	18970	18970	18970	0
168	20230530	183800	275640920	18970	18970	18970	18970	0
169	20230530	183700	275640920	18970	18970	18970	18970	0
170	20230530	183600	275640920	18970	18970	18970	18970	0
171	20230530	183500	275640920	18970	18970	18970	18970	0
172	20230530	183400	275640920	18970	18970	18970	18970	0
173	20230530	183300	275640920	18970	18970	18970	18970	0
174	20230530	183200	275640920	18970	18970	18970	18970	0
175	20230530	183100	275640920	18970	18970	18970	18970	0
176	20230530	183000	275640920	18970	18970	18970	18970	0
177	20230530	182900	275640920	18970	18970	18970	18970	0
178	20230530	182800	275640920	18970	18970	18970	18970	0
179	20230530	182700	275640920	18970	18970	18970	18970	0
180	20230530	182600	275640920	18970	18970	18970	18970	0
181	20230530	182500	275640920	18970	18970	18970	18970	0
182	20230530	182400	275640920	18970	18970	18970	18970	150
183	20230530	182300	275640920	18970	18970	18970	18970	0
184	20230530	182200	275640920	18970	18970	18970	18970	0
185	20230530	182100	275640920	18970	18970	18970	18970	0
186	20230530	182000	275640920	18970	18970	18970	18970	0
187	20230530	181900	275640920	18970	18970	18970	18970	0
188	20230530	181800	275640920	18970	18970	18970	18970	0
189	20230530	181700	275640920	18970	18970	18970	18970	0
190	20230530	181600	275640920	18970	18970	18970	18970	0
191	20230530	181500	275640920	18970	18970	18970	18970	0
192	20230530	181400	275640920	18970	18970	18970	18970	0
193	20230530	181300	275640920	18970	18970	18970	18970	0
194	20230530	181200	275640920	18970	18970	18970	18970	0
195	20230530	181100	275640920	18970	18970	18970	18970	0
196	20230530	181000	275640920	18970	18970	18970	18970	0
197	20230530	180900	275640920	18970	18970	18970	18970	0
198	20230530	180800	275640920	18970	18970	18970	18970	0
199	20230530	180700	275640920	18970	18970	18970	18970	0
200	20230530	180600	275640920	18970	18970	18970	18970	0
201	20230530	180500	275640920	18970	18970	18970	18970	0
202	20230530	180400	275640920	18970	18970	18970	18970	0
203	20230530	180300	275640920	18970	18970	18970	18970	0
204	20230530	180200	275640920	18970	18970	18970	18970	0
205	20230530	180100	275640920	18970	18970	18970	18970	0
206	20230530	180000	275640920	18970	18970	18970	18970	0
207	20230530	175900	275640920	18970	18970	18970	18970	0
208	20230530	175800	275640920	18970	18970	18970	18970	0
209	20230530	175700	275640920	18970	18970	18970	18970	0
210	20230530	175600	275640920	18970	18970	18970	18970	0
211	20230530	175500	275640920	18970	18970	18970	18970	0
212	20230530	175400	275640920	18970	18970	18970	18970	150
213	20230530	175300	275640920	18970	18970	18970	18970	0
214	20230530	175200	275640920	18970	18970	18970	18970	0
215	20230530	175100	275640920	18970	18970	18970	18970	0
216	20230530	175000	275640920	18970	18970	18970	18970	0
217	20230530	174900	275640920	18970	18970	18970	18970	0
218	20230530	174800	275640920	18970	18970	18970	18970	0
219	20230530	174700	275640920	18970	18970	18970	18970	0
220	20230530	174600	275640920	18970	18970	18970	18970	0
221	20230530	174500	275640920	18970	18970	18970	18970	0
222	20230530	174400	275640920	18970	18970	18970	18970	0
223	20230530	174300	275640920	18970	18970	18970	18970	0
224	20230530	174200	275640920	18970	18970	18970	18970	0
225	20230530	174100	275640920	18970	18970	18970	18970	0
226	20230530	174000	275640920	18970	18970	18970	18970	0
227	20230530	173900	275640920	18970	18970	18970	18970	0
228	20230530	173800	275640920	18970	18970	18970	18970	0
229	20230530	173700	275640920	18970	18970	18970	18970	0
230	20230530	173600	275640920	18970	18970	18970	18970	0
231	20230530	173500	275640920	18970	18970	18970	18970	0
232	20230530	173400	275640920	18970	18970	18970	18970	0
233	20230530	173300	275640920	18970	18970	18970	18970	0
234	20230530	173200	275640920	18970	18970	18970	18970	0
235	20230530	173100	275640920	18970	18970	18970	18970	0
236	20230530	173000	275640920	18970	18970	18970	18970	0
237	20230530	172900	275640920	18970	18970	18970	18970	0
238	20230530	172800	275640920	18970	18970	18970	18970	0
239	20230530	172700	275640920	18970	18970	18970	18970	0
240	20230530	172600	275640920	18970	18970	18970	18970	0
241	20230530	172500	275640920	18970	18970	18970	18970	0
242	20230530	172400	275640920	18970	18970	18970	18970	150
243	20230530	172300	275640920	18970	18970	18970	18970	0
244	20230530	172200	275640920	18970	18970	18970	18970	0
245	20230530	172100	275640920	18970	18970	18970	18970	0
246	20230530	172000	275640920	18970	18970	18970	18970	0
247	20230530	171900	275640920	18970	18970	18970	18970	0
248	20230530	171800	275640920	18970	18970	18970	18970	0
249	20230530	171700	275640920	18970	18970	18970	18970	0
250	20230530	171600	275640920	18970	18970	18970	18970	0
251	20230530	171500	275640920	18970	18970	18970	18970	0
252	20230530	171400	275640920	18970	18970	18970	18970	0
253	20230530	171300	275640920	18970	18970	18970	18970	0
254	20230530	171200	275640920	18970	18970	18970	18970	0
255	20230530	171100	275640920	18970	18970	18970	18970	0
256	20230530	171000	275640920	18970	18970	18970	18970	0
257	20230530	170900	275640920	18970	18970	18970	18970	0
258	20230530	170800	275640920	18970	18970	18970	18970	0
259	20230530	170700	275640920	18970	18970	18970	18970	0
260	20230530	170600	275640920	18970	18970	18970	18970	0
261	20230530	170500	275640920	18970	18970	18970	18970	0
262	20230530	170400	275640920	18970	18970	18970	18970	0
263	20230530	170300	275640920	18970	18970	18970	18970	0
264	20230530	170200	275640920	18970	18970	18970	18970	0
265	20230530	170100	275640920	18970	18970	18970	18970	0
266	20230530	170000	275640920	18970	18970	18970	18970	0
267	20230530	165900	275640920	18970	18970	18970	18970	0
268	20230530	165800	275640920	18970	18970	18970	18970	0
269	20230530	165700	275640920	18970	18970	18970	18970	0
270	20230530	165600	275640920	18970	18970	18970	18970	0
271	20230530	165500	275640920	18970	18970	18970	18970	0
272	20230530	165400	275640920	18970	18970	18970	18970	150
273	20230530	165300	275640920	18970	18970	18970	18970	0
274	20230530	165200	275640920	18970	18970	18970	18970	0
275	20230530	165100	275640920	18970	18970	18970	18970	0
276	20230530	165000	275640920	18970	18970	18970	18970	0
277	20230530	164900	275640920	18970	18970	18970	18970	0
278	20230530	164800	275640920	18970	18970	18970	18970	0
279	20230530	164700	275640920	18970	18970	18970	18970	0
280	20230530	164600	275640920	18970	18970	18970	18970	0
281	20230530	164500	275640920	18970	18970	18970	18970	0
282	20230530	164400	275640920	18970	18970	18970	18970	0
283	20230530	164300	275640920	18970	18970	18970	18970	0
284	20230530	164200	275640920	18970	18970	18970	18970	0
285	20230530	164100	275640920	18970	18970	18970	18970	0
286	20230530	164000	275640920	18970	18970	18970	18970	0
287	20230530	163900	275640920	18970	18970	18970	18970	0
288	20230530	163800	275640920	18970	18970	18970	18970	0
289	20230530	163700	275640920	18970	18970	18970	18970	0
290	20230530	163600	275640920	18970	18970	18970	18970	0
291	20230530	163500	275640920	18970	18970	18970	18970	0
292	20230530	163400	275640920	18970	18970	18970	18970	0
293	20230530	163300	275640920	18970	18970	18970	18970	0
294	20230530	163200	275640920	18970	18970	18970	18970	0
295	20230530	163100	275640920	18970	18970	18970	18970	0
296	20230530	163000	275640920	18970	18970	18970	18970	0
297	20230530	162900	275640920	18970	18970	18970	18970	0
298	20230530	162800	275640920	18970	18970	18970	18970	0
299	20230530	162700	275640920	18970	18970	18970	18970	0
300	20230530	162600	275640920	18970	18970	18970	18970	0
301	20230530	162500	275640920	18970	18970	18970	18970	0
302	20230530	162400	275640920	18970	18970	18970	18970	150
303	20230530	162300	275640920	18970	18970	18970	18970	0
304	20230530	162200	275640920	18970	18970	18970	18970	0
305	20230530	162100	275640920	18970	18970	18970	18970	0
306	20230530	162000	275640920	18970	18970	18970	18970	0
307	20230530	161900	275640920	18970	18970	18970	18970	0
308	20230530	161800	275640920	18970	18970	18970	18970	0
309	20230530	161700	275640920	18970	18970	18970	18970	0
310	20230530	161600	275640920	18970	18970	18970	18970	0
311	20230530	161500	275640920	18970	18970	18970	18970	0
312	20230530	161400	275640920	18970	18970	18970	18970	0
313	20230530	161300	275640920	18970	18970	18970	18970	0
314	20230530	161200	275640920	18970	18970	18970	18970	0
315	20230530	161100	275640920	18970	18970	18970	18970	0
316	20230530	161000	275640920	18970	18970	18970	18970	0
317	20230530	160900	275640920	18970	18970	18970	18970	0
318	20230530	160800	275640920	18970	18970	18970	18970	0
319	20230530	160700	275640920	18970	18970	18970	18970	0
320	20230530	160600	275640920	18970	18970	18970	18970	0
321	20230530	160500	275640920	18970	18970	18970	18970	0
322	20230530	160400	275640920	18970	18970	18970	18970	0
323	20230530	160300	275640920	18970	18970	18970	18970	0
324	20230530	160200	275640920	18970	18970	18970	18970	0
325	20230530	160100	275640920	18970	18970	18970	18970	0
326	20230530	160000	275640920	18970	18970	18970	18970	0
327	20230530	155900	275640920	18970	18970	18970	18970	0
328	20230530	155800	275640920	18970	18970	18970	18970	0
329	20230530	155700	275640920	18970	18970	18970	18970	0
330	20230530	155600	275640920	18970	18970	18970	18970	0
331	20230530	155500	275640920	18970	18970	18970	18970	0
332	20230530	155400	275640920	18970	18970	18970	18970	150
333	20230530	155300	275640920	18970	18970	18970	18970	0
334	20230530	155200	275640920	18970	18970	18970	18970	0
335	20230530	155100	275640920	18970	18970	18970	18970	0
336	20230530	155000	275640920	18970	18970	18970	18970	0
337	20230530	154900	275640920	18970	18970	18970	18970	0
338	20230530	154800	275640920	18970	18970	18970	18970	0
339	20230530	154700	275640920	18970	18970	18970	18970	0
340	20230530	154600	275640920	18970	18970	18970	18970	0
341	20230530	154500	275640920	18970	18970	18970	18970	0
342	20230530	154400	275640920	18970	18970	18970	18970	0
343	20230530	154300	275640920	18970	18970	18970	18970	0
344	20230530	154200	275640920	18970	18970	18970	18970	0
345	20230530	154100	275640920	18970	18970	18970	18970	0
346	20230530	154000	275640920	18970	18970	18970	18970	0
347	20230530	153900	275640920	18970	18970	18970	18970	0
348	20230530	153800	275640920	18970	18970	18970	18970	0
349	20230530	153700	275640920	18970	18970	18970	18970	0
350	20230530	153600	275640920	18970	18970	18970	18970	0
351	20230530	153500	275640920	18970	18970	18970	18970	0
352	20230530	153400	275640920	18970	18970	18970	18970	0
353	20230530	153300	275640920	18970	18970	18970	18970	0
354	20230530	153200	275640920	18970	18970	18970	18970	0
355	20230530	153100	275640920	18970	18970	18970	18970	0
356	20230530	153000	275640920	18970	18970	18970	18970	150
357	20230530	152900	272795420	19000	19000	19000	19000	0
358	20230530	152800	272795420	19000	19000	19000	19000	0
359	20230530	152700	272795420	19000	19000	19000	19000	0
360	20230530	152600	272795420	19000	19000	19000	19000	0
361	20230530	152500	272795420	19000	19000	19000	19000	0
362	20230530	152400	272795420	19000	19000	19000	19000	0
363	20230530	152300	272795420	19000	19000	19000	19000	0
364	20230530	152200	272795420	19000	19000	19000	19000	0
365	20230530	152100	272795420	19000	19000	19000	19000	0
366	20230530	152000	272795420	19000	19000	19000	19000	0
367	20230530	151900	272795420	19000	19000	19000	19000	10
368	20230530	151800	272605420	19000	19000	19000	19000	0
369	20230530	151700	272605420	19000	19010	19010	19000	13
370	20230530	151600	272358390	19000	19000	19000	19000	2
371	20230530	151500	272320390	19000	19000	19000	19000	2
372	20230530	151400	272282390	19000	19000	19000	19000	0
373	20230530	151300	272282390	19000	18970	19000	18970	26
374	20230530	151200	271789070	18970	18970	18970	18970	0
375	20230530	151100	271789070	18970	18970	18970	18970	0
376	20230530	151000	271789070	18970	18970	18970	18970	8
377	20230530	150900	271637310	18970	18970	18970	18970	4
378	20230530	150800	271561430	18980	18980	18980	18980	0
379	20230530	150700	271561430	18980	18980	18980	18970	42
380	20230530	150600	270764590	18990	19000	19000	18990	2
381	20230530	150500	270726600	19000	19000	19000	19000	5
382	20230530	150400	270631600	19000	19000	19000	19000	5
383	20230530	150300	270536600	19010	19000	19010	19000	25
384	20230530	150200	270061410	19010	19010	19010	19010	27
385	20230530	150100	269548140	19010	19010	19010	19010	5
386	20230530	150000	269453090	19010	19010	19010	19010	3
387	20230530	145900	269396060	19020	19010	19020	19010	35
388	20230530	145800	268730400	19020	19020	19020	19020	11
389	20230530	145700	268521180	19010	19010	19010	19010	0
390	20230530	145600	268521180	19010	19010	19010	19010	0
391	20230530	145500	268521180	19010	19010	19010	19010	8
392	20230530	145400	268369100	19010	19010	19010	19010	11
393	20230530	145300	268159990	19000	19000	19000	19000	6
394	20230530	145200	268045990	19000	19000	19000	19000	6
395	20230530	145100	267931990	19000	19000	19000	19000	33
396	20230530	145000	267304990	19010	19000	19010	19000	13
397	20230530	144900	267057890	19010	19010	19010	19010	0
398	20230530	144800	267057890	19010	19010	19010	19010	0
399	20230530	144700	267057890	19010	19010	19010	19010	11
400	20230530	144600	266848780	19000	19000	19000	19000	0
401	20230530	144500	266848780	19000	19000	19000	19000	3
402	20230530	144400	266791780	19000	19000	19000	19000	0
403	20230530	144300	266791780	19000	19000	19000	19000	9
404	20230530	144200	266620780	19010	19010	19010	19010	23
405	20230530	144100	266183550	19010	19010	19010	19010	53
406	20230530	144000	265176020	19020	19020	19020	19020	11
407	20230530	143900	264966800	19010	19010	19010	19010	3
408	20230530	143800	264909770	19020	19020	19020	19020	0
409	20230530	143700	264909770	19020	19020	19020	19020	0
410	20230530	143600	264909770	19020	19020	19020	19020	10
411	20230530	143500	264719570	19010	19010	19010	19010	0
412	20230530	143400	264719570	19010	19010	19010	19010	0
413	20230530	143300	264719570	19010	19010	19010	19010	12
414	20230530	143200	264491450	19000	19000	19000	19000	6
415	20230530	143100	264377450	19000	19000	19000	19000	9
416	20230530	143000	264206450	19010	19010	19010	19010	3
417	20230530	142900	264149420	19020	19010	19020	19010	13
418	20230530	142800	263902190	19000	19000	19000	19000	0
419	20230530	142700	263902190	19000	19000	19000	19000	0
420	20230530	142600	263902190	19000	19010	19010	19000	104
421	20230530	142500	261926080	19010	19020	19020	19010	16
422	20230530	142400	261621870	19010	19010	19010	19010	0
423	20230530	142300	261621870	19010	19010	19010	19010	0
424	20230530	142200	261621870	19010	19010	19010	19010	0
425	20230530	142100	261621870	19010	19010	19010	19010	0
426	20230530	142000	261621870	19010	18990	19010	18990	29
427	20230530	141900	261071080	18990	18990	18990	18990	8
428	20230530	141800	260919160	19010	19010	19010	19010	0
429	20230530	141700	260919160	19010	19010	19010	19010	0
430	20230530	141600	260919160	19010	19010	19010	19010	20
431	20230530	141500	260538960	19020	19020	19020	19020	11
432	20230530	141400	260329740	19010	19010	19010	19010	4
433	20230530	141300	260253700	19010	19010	19010	19010	0
434	20230530	141200	260253700	19010	19010	19010	19010	3
435	20230530	141100	260196670	19020	19020	19020	19020	10
436	20230530	141000	260006470	19010	19010	19010	19010	1
437	20230530	140900	259987460	19020	19020	19020	19020	0
438	20230530	140800	259987460	19020	19020	19020	19020	11
439	20230530	140700	259778240	19020	19020	19020	19020	0
440	20230530	140600	259778240	19020	19020	19020	19020	0
441	20230530	140500	259778240	19020	19020	19020	19020	0
442	20230530	140400	259778240	19020	19020	19020	19020	10
443	20230530	140300	259588040	19010	19000	19010	19000	9
444	20230530	140200	259417030	19010	19010	19010	19010	1
445	20230530	140100	259398020	19020	19020	19020	19020	0
446	20230530	140000	259398020	19020	19020	19020	19020	0
447	20230530	135900	259398020	19020	19020	19020	19020	0
448	20230530	135800	259398020	19020	19000	19020	19000	128
449	20230530	135700	256964170	18950	19000	19000	18950	244
450	20230530	135600	252338670	19000	19000	19000	19000	100
451	20230530	135500	250438670	19010	19010	19010	19010	0
452	20230530	135400	250438670	19010	19010	19010	19010	11
453	20230530	135300	250229560	19010	19010	19010	19010	0
454	20230530	135200	250229560	19010	19010	19010	19010	0
455	20230530	135100	250229560	19010	19010	19010	19010	0
456	20230530	135000	250229560	19010	19010	19010	19010	29
457	20230530	134900	249678270	19010	19010	19010	19010	10
458	20230530	134800	249488170	19000	18960	19000	18960	842
459	20230530	134700	233500910	18960	18960	18960	18960	0
460	20230530	134600	233500910	18960	18950	18960	18950	322
461	20230530	134500	227398910	18960	18960	18960	18960	0
462	20230530	134400	227398910	18960	18960	18960	18960	0
463	20230530	134300	227398910	18960	18960	18960	18960	12
464	20230530	134200	227171390	18960	18960	18960	18960	42
465	20230530	134100	226375070	18960	18960	18960	18960	1
466	20230530	134000	226356110	18960	18960	18960	18960	3
467	20230530	133900	226299230	18960	18960	18960	18960	11
468	20230530	133800	226090670	18960	18960	18960	18960	1
469	20230530	133700	226071710	18950	18960	18960	18950	5
470	20230530	133600	225976940	18960	18960	18960	18960	13
471	20230530	133500	225730460	18950	18960	18960	18950	2
472	20230530	133400	225692550	18960	18960	18960	18960	0
473	20230530	133300	225692550	18960	18960	18960	18960	0
474	20230530	133200	225692550	18960	18960	18960	18960	50
475	20230530	133100	224744550	18950	18950	18950	18950	2
476	20230530	133000	224706650	18950	18950	18950	18950	0
477	20230530	132900	224706650	18950	18960	18960	18950	46
478	20230530	132800	223834840	18960	18960	18960	18960	0
479	20230530	132700	223834840	18960	18960	18960	18960	0
480	20230530	132600	223834840	18960	18960	18960	18960	152
481	20230530	132500	220952920	18970	18970	18970	18970	10
482	20230530	132400	220763220	18970	18970	18970	18970	5
483	20230530	132300	220668370	18970	18970	18970	18970	0
484	20230530	132200	220668370	18970	18970	18970	18970	11
485	20230530	132100	220459700	18960	18960	18960	18960	0
486	20230530	132000	220459700	18960	18960	18960	18960	0
487	20230530	131900	220459700	18960	18960	18960	18960	1
488	20230530	131800	220440740	18970	18970	18970	18970	11
489	20230530	131700	220232070	18970	18970	18970	18970	0
490	20230530	131600	220232070	18970	18970	18970	18970	0
491	20230530	131500	220232070	18970	18970	18970	18970	0
492	20230530	131400	220232070	18970	18970	18970	18960	22
493	20230530	131300	219814750	18960	18960	18960	18960	2
494	20230530	131200	219776830	18950	18950	18950	18950	3
495	20230530	131100	219719980	18960	18950	18960	18950	46
496	20230530	131000	218848170	18960	18960	18960	18950	177
497	20230530	130900	215492550	18970	18970	18970	18970	100
498	20230530	130800	213595550	18960	18960	18960	18960	12
499	20230530	130700	213368030	18970	18970	18970	18970	10
500	20230530	130600	213178330	18960	18960	18960	18960	403
501	20230530	130500	205537450	18960	18980	18980	18960	170
502	20230530	130400	202313140	18970	18970	18970	18970	0
503	20230530	130300	202313140	18970	18970	18970	18970	0
504	20230530	130200	202313140	18970	18980	18980	18970	39
505	20230530	130100	201573100	18970	18970	18970	18970	0
506	20230530	130000	201573100	18970	18970	18970	18970	0
507	20230530	125900	201573100	18970	18990	18990	18970	645
508	20230530	125800	189336400	18990	18990	18990	18990	1
509	20230530	125700	189317410	18990	19000	19000	18990	14
510	20230530	125600	189051440	18990	18990	18990	18990	69
511	20230530	125500	187741130	18990	18990	18990	18990	12
512	20230530	125400	187513250	18990	18990	18990	18990	41
513	20230530	125300	186734660	19000	19000	19000	19000	10
514	20230530	125200	186544660	19000	19000	19000	19000	10
515	20230530	125100	186354660	19000	19000	19000	19000	0
516	20230530	125000	186354660	19000	19000	19000	19000	411
517	20230530	124900	178545660	18990	18990	18990	18990	139
518	20230530	124800	175906050	19000	19000	19000	19000	0
519	20230530	124700	175906050	19000	19000	19000	19000	0
520	20230530	124600	175906050	19000	19000	19000	19000	11
521	20230530	124500	175697050	18990	18990	18990	18990	0
522	20230530	124400	175697050	18990	18990	18990	18990	0
523	20230530	124300	175697050	18990	18990	18990	18990	3
524	20230530	124200	175640080	19000	19000	19000	19000	104
525	20230530	124100	173664080	19000	19000	19000	19000	0
526	20230530	124000	173664080	19000	19010	19020	19000	17
527	20230530	123900	173340870	19020	19020	19020	19020	11
528	20230530	123800	173131650	19010	19010	19010	19010	0
529	20230530	123700	173131650	19010	19010	19010	19010	4
530	20230530	123600	173055610	19010	19010	19010	19010	5
531	20230530	123500	172960560	19010	19010	19010	19010	8
532	20230530	123400	172808480	19010	19010	19010	19010	0
533	20230530	123300	172808480	19010	19010	19010	19010	0
534	20230530	123200	172808480	19010	19010	19010	19010	3
535	20230530	123100	172751450	19010	19010	19010	19010	20
536	20230530	123000	172371250	19010	19010	19010	19010	1
537	20230530	122900	172352240	19000	19000	19000	19000	3
538	20230530	122800	172295240	18990	18990	18990	18990	0
539	20230530	122700	172295240	18990	19000	19000	18990	6
540	20230530	122600	172181280	19000	19000	19000	19000	0
541	20230530	122500	172181280	19000	19000	19010	19000	312
542	20230530	122400	166250250	19000	19000	19000	19000	0
543	20230530	122300	166250250	19000	19000	19000	19000	0
544	20230530	122200	166250250	19000	19000	19000	19000	0
545	20230530	122100	166250250	19000	18990	19000	18990	15
546	20230530	122000	165965300	19000	19000	19000	19000	10
547	20230530	121900	165775300	19000	19000	19000	19000	10
548	20230530	121800	165585300	19000	19000	19000	19000	11
549	20230530	121700	165376300	18990	18990	18990	18990	3
550	20230530	121600	165319330	18990	18990	18990	18990	1
551	20230530	121500	165300340	19000	19000	19000	19000	0
552	20230530	121400	165300340	19000	19000	19000	19000	11
553	20230530	121300	165091340	18990	18990	18990	18990	0
554	20230530	121200	165091340	18990	19000	19000	18990	53
555	20230530	121100	164084370	19000	19000	19000	19000	0
556	20230530	121000	164084370	19000	19000	19000	19000	32
557	20230530	120900	163476370	19000	19000	19000	19000	0
558	20230530	120800	163476370	19000	19000	19000	19000	0
559	20230530	120700	163476370	19000	19000	19000	19000	0
560	20230530	120600	163476370	19000	19000	19000	19000	11
561	20230530	120500	163267370	19000	19000	19000	19000	3
562	20230530	120400	163210370	19010	19010	19010	19010	0
563	20230530	120300	163210370	19010	19000	19010	19000	14
564	20230530	120200	162944270	19000	19000	19000	19000	0
565	20230530	120100	162944270	19000	19000	19000	19000	3
566	20230530	120000	162887270	18990	18990	18990	18990	0
567	20230530	115900	162887270	18990	18990	18990	18990	0
568	20230530	115800	162887270	18990	19000	19000	18990	54
569	20230530	115700	161861490	19000	19000	19000	19000	4
570	20230530	115600	161785490	19010	19000	19010	19000	29
571	20230530	115500	161234390	19000	19000	19000	19000	0
572	20230530	115400	161234390	19000	19000	19000	19000	20
573	20230530	115300	160854390	19000	19000	19000	19000	11
574	20230530	115200	160645390	18990	18990	18990	18990	0
575	20230530	115100	160645390	18990	18990	18990	18990	3
576	20230530	115000	160588420	19000	19000	19000	19000	0
577	20230530	114900	160588420	19000	19000	19000	19000	10
578	20230530	114800	160398420	19000	19000	19000	19000	0
579	20230530	114700	160398420	19000	19000	19000	19000	0
580	20230530	114600	160398420	19000	19000	19000	19000	11
581	20230530	114500	160189420	18990	18990	18990	18990	3
582	20230530	114400	160132450	19000	19000	19000	19000	0
583	20230530	114300	160132450	19000	19000	19000	19000	0
584	20230530	114200	160132450	19000	19000	19000	19000	16
585	20230530	114100	159828450	18990	18990	18990	18990	0
586	20230530	114000	159828450	18990	18990	18990	18990	0
587	20230530	113900	159828450	18990	19000	19000	18990	11
588	20230530	113800	159619460	19000	19000	19000	19000	10
589	20230530	113700	159429460	18990	18990	18990	18990	1
590	20230530	113600	159410470	18990	18990	18990	18990	0
591	20230530	113500	159410470	18990	19000	19000	18990	12
592	20230530	113400	159182480	19000	19000	19000	19000	0
593	20230530	113300	159182480	19000	19000	19000	19000	0
594	20230530	113200	159182480	19000	19000	19000	19000	0
595	20230530	113100	159182480	19000	19000	19000	19000	10
596	20230530	113000	158992480	18990	18990	18990	18990	3
597	20230530	112900	158935510	19000	19000	19000	19000	0
598	20230530	112800	158935510	19000	19000	19000	19000	11
599	20230530	112700	158726510	18990	18990	18990	18990	0
600	20230530	112600	158726510	18990	18990	18990	18990	4
601	20230530	112500	158650550	19000	19000	19000	19000	0
602	20230530	112400	158650550	19000	18990	19000	18990	61
603	20230530	112300	157492060	18990	18990	18990	18990	0
604	20230530	112200	157492060	18990	18990	18990	18990	0
605	20230530	112100	157492060	18990	19000	19000	18990	44
606	20230530	112000	156656090	19000	19000	19000	19000	7
607	20230530	111900	156523090	19000	19000	19000	19000	3
608	20230530	111800	156466090	18990	18990	18990	18990	0
609	20230530	111700	156466090	18990	19020	19020	18990	634
610	20230530	111600	144421450	19020	19020	19020	19020	4
611	20230530	111500	144345370	19020	19020	19020	19020	150
612	20230530	111400	141492370	19030	19030	19030	19030	21
613	20230530	111300	141092740	19020	19020	19020	19020	3
614	20230530	111200	141035680	19030	19030	19030	19030	2
615	20230530	111100	140997620	19030	19030	19030	19030	0
616	20230530	111000	140997620	19030	19020	19030	19020	126
617	20230530	110900	138600990	19020	19020	19020	19020	0
618	20230530	110800	138600990	19020	19020	19020	19020	3
619	20230530	110700	138543930	19030	19030	19030	19030	11
620	20230530	110600	138334600	19030	19030	19030	19030	0
621	20230530	110500	138334600	19030	19030	19030	19030	0
622	20230530	110400	138334600	19030	19030	19030	19030	0
623	20230530	110300	138334600	19030	19030	19030	19030	11
624	20230530	110200	138125270	19020	19020	19020	19020	4
625	20230530	110100	138049190	19020	19020	19020	19020	12
626	20230530	110000	137820950	19020	19020	19020	19020	6
627	20230530	105900	137706830	19030	19030	19030	19030	18
628	20230530	105800	137364290	19040	19040	19040	19040	0
629	20230530	105700	137364290	19040	19040	19040	19040	1
630	20230530	105600	137345250	19030	19030	19030	19030	3
631	20230530	105500	137288160	19020	19020	19020	19020	0
632	20230530	105400	137288160	19020	19020	19020	19020	0
633	20230530	105300	137288160	19020	19020	19020	19020	0
634	20230530	105200	137288160	19020	19010	19020	19010	729
635	20230530	105100	123422610	19020	19020	19020	19020	0
636	20230530	105000	123422610	19020	19020	19020	19020	0
637	20230530	104900	123422610	19020	19020	19020	19020	11
638	20230530	104800	123213390	19020	19020	19020	19020	0
639	20230530	104700	123213390	19020	19020	19020	19020	7
640	20230530	104600	123080250	19020	19020	19020	19020	3
641	20230530	104500	123023190	19010	19010	19010	19010	0
642	20230530	104400	123023190	19010	19010	19010	19010	3
643	20230530	104300	122966160	19000	19000	19000	19000	0
644	20230530	104200	122966160	19000	19000	19000	19000	0
645	20230530	104100	122966160	19000	19040	19040	19000	276
646	20230530	104000	117720400	19040	19040	19040	19040	0
647	20230530	103900	117720400	19040	19040	19040	19040	3
648	20230530	103800	117663280	19050	19050	19050	19050	11
649	20230530	103700	117453730	19040	19040	19040	19040	0
650	20230530	103600	117453730	19040	19050	19050	19040	8
651	20230530	103500	117301360	19050	19050	19050	19050	20
652	20230530	103400	116920360	19040	19040	19040	19040	0
653	20230530	103300	116920360	19040	19040	19040	19040	3
654	20230530	103200	116863240	19040	19040	19040	19040	0
655	20230530	103100	116863240	19040	19040	19040	19040	1
656	20230530	103000	116844200	19040	19040	19040	19040	63
657	20230530	102900	115644680	19040	19040	19040	19040	3
658	20230530	102800	115587560	19040	19060	19060	19040	270
659	20230530	102700	110446460	19060	19050	19060	19050	27
660	20230530	102600	109931910	19060	19060	19060	19060	0
661	20230530	102500	109931910	19060	19060	19060	19060	0
662	20230530	102400	109931910	19060	19060	19060	19060	37
663	20230530	102300	109226690	19050	19050	19050	19050	1
664	20230530	102200	109207640	19050	19050	19050	19050	0
665	20230530	102100	109207640	19050	19050	19050	19050	0
666	20230530	102000	109207640	19050	19050	19050	19050	8
667	20230530	101900	109055240	19050	19050	19050	19050	23
668	20230530	101800	108617090	19060	19060	19060	19060	0
669	20230530	101700	108617090	19060	19060	19060	19060	11
670	20230530	101600	108407430	19050	19050	19050	19050	3
671	20230530	101500	108350280	19050	19050	19050	19050	1
672	20230530	101400	108331230	19050	19040	19050	19040	8
673	20230530	101300	108178880	19050	19050	19050	19040	87
674	20230530	101200	106522030	19050	19050	19050	19050	0
675	20230530	101100	106522030	19050	19050	19050	19050	0
676	20230530	101000	106522030	19050	19060	19060	19050	19
677	20230530	100900	106159920	19070	19070	19070	19070	0
678	20230530	100800	106159920	19070	19070	19070	19070	94
679	20230530	100700	104367340	19070	19070	19070	19070	3
680	20230530	100600	104310130	19080	19080	19080	19080	41
681	20230530	100500	103527850	19070	19070	19070	19070	4
682	20230530	100400	103451570	19080	19080	19080	19080	25
683	20230530	100300	102974570	19080	19080	19080	19080	3
684	20230530	100200	102917330	19080	19090	19090	19080	6
685	20230530	100100	102802800	19060	19090	19090	19060	33
686	20230530	100000	102172920	19090	19090	19090	19090	1
687	20230530	095900	102153830	19060	19060	19060	19060	3
688	20230530	095800	102096650	19050	19050	19050	19050	0
689	20230530	095700	102096650	19050	19050	19050	19050	4
690	20230530	095600	102020450	19050	19050	19050	19050	0
691	20230530	095500	102020450	19050	19050	19050	19050	8
692	20230530	095400	101868050	19060	19060	19060	19060	3
693	20230530	095300	101810870	19040	19040	19040	19040	7
694	20230530	095200	101677590	19040	19040	19040	19040	6
695	20230530	095100	101563350	19010	19010	19010	19010	0
696	20230530	095000	101563350	19010	19010	19010	19010	1
697	20230530	094900	101544340	19000	19000	19000	19000	0
698	20230530	094800	101544340	19000	19000	19000	19000	0
699	20230530	094700	101544340	19000	19000	19000	19000	0
700	20230530	094600	101544340	19000	19000	19000	19000	32
701	20230530	094500	100936340	19000	19000	19000	19000	12
702	20230530	094400	100708340	19000	19000	19000	19000	9
703	20230530	094300	100537340	19000	19030	19030	19000	5
704	20230530	094200	100442280	19030	19030	19030	19030	7
705	20230530	094100	100309070	19000	19000	19000	19000	153
706	20230530	094000	97402070	19000	19010	19010	19000	29
707	20230530	093900	96850820	19010	19010	19010	19010	263
708	20230530	093800	91851190	19010	19000	19010	19000	29
709	20230530	093700	91299930	19010	19010	19010	19010	1
710	20230530	093600	91280920	19000	19010	19010	19000	176
711	20230530	093500	87936170	19020	19050	19060	19020	209
712	20230530	093400	83960760	19030	19030	19030	19030	3
713	20230530	093300	83903670	19050	19050	19050	19020	46
714	20230530	093200	83028420	19050	19030	19050	19020	77
715	20230530	093100	81563300	19040	19060	19060	19040	421
716	20230530	093000	73546390	19050	19050	19050	19050	0
717	20230530	092900	73546390	19050	19050	19050	19050	30
718	20230530	092800	72974890	19050	19050	19050	19050	37
719	20230530	092700	72270040	19000	19130	19130	19000	943
720	20230530	092600	54278180	19130	19130	19130	19130	10
721	20230530	092500	54086880	19120	19130	19130	19120	1028
722	20230530	092400	34430580	19120	19120	19120	19120	0
723	20230530	092300	34430580	19120	19120	19120	19120	51
724	20230530	092200	33455460	19120	19120	19120	19120	0
725	20230530	092100	33455460	19120	19180	19180	19120	299
726	20230530	092000	27727280	19190	19190	19190	19190	11
727	20230530	091900	27516190	19190	19190	19190	19190	1
728	20230530	091800	27497000	19190	19190	19190	19190	10
729	20230530	091700	27305100	19190	19190	19190	19190	0
730	20230530	091600	27305100	19190	19190	19190	19190	22
731	20230530	091500	26882920	19190	19190	19190	19190	11
732	20230530	091400	26671830	19200	19200	19200	19200	10
733	20230530	091300	26479830	19200	19200	19200	19200	20
734	20230530	091200	26095830	19200	19200	19200	19200	20
735	20230530	091100	25711830	19200	19200	19200	19200	40
736	20230530	091000	24943830	19200	19270	19270	19190	303
737	20230530	090900	19123540	19290	19290	19290	19290	0
738	20230530	090800	19123540	19290	19290	19290	19290	10
739	20230530	090700	18930640	19290	19290	19290	19290	0
740	20230530	090600	18930640	19290	19290	19290	19290	11
741	20230530	090500	18718450	19260	19210	19260	19200	692
742	20230530	090400	5408670	19220	19240	19240	19220	176
743	20230530	090300	2024250	19250	19250	19250	19250	10
744	20230530	090200	1831750	19250	19280	19280	19250	46
745	20230530	090100	945620	19300	19300	19300	19300	9
746	20230530	090000	771920	19300	19300	19300	19280	40