KissMeData/002460/min/candle-20230531.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230531	204600	214469330	9860	9860	9860	9860	835
3	20230531	204500	214469330	9860	9860	9860	9860	0
4	20230531	204400	214469330	9860	9860	9860	9860	0
5	20230531	204300	214469330	9860	9860	9860	9860	0
6	20230531	204200	214469330	9860	9860	9860	9860	0
7	20230531	204100	214469330	9860	9860	9860	9860	0
8	20230531	204000	214469330	9860	9860	9860	9860	0
9	20230531	203900	214469330	9860	9860	9860	9860	0
10	20230531	203800	214469330	9860	9860	9860	9860	0
11	20230531	203700	214469330	9860	9860	9860	9860	0
12	20230531	203600	214469330	9860	9860	9860	9860	0
13	20230531	203500	214469330	9860	9860	9860	9860	0
14	20230531	203400	214469330	9860	9860	9860	9860	0
15	20230531	203300	214469330	9860	9860	9860	9860	0
16	20230531	203200	214469330	9860	9860	9860	9860	0
17	20230531	203100	214469330	9860	9860	9860	9860	0
18	20230531	203000	214469330	9860	9860	9860	9860	0
19	20230531	202900	214469330	9860	9860	9860	9860	0
20	20230531	202800	214469330	9860	9860	9860	9860	0
21	20230531	202700	214469330	9860	9860	9860	9860	0
22	20230531	202600	214469330	9860	9860	9860	9860	0
23	20230531	202500	214469330	9860	9860	9860	9860	0
24	20230531	202400	214469330	9860	9860	9860	9860	0
25	20230531	202300	214469330	9860	9860	9860	9860	0
26	20230531	202200	214469330	9860	9860	9860	9860	0
27	20230531	202100	214469330	9860	9860	9860	9860	0
28	20230531	202000	214469330	9860	9860	9860	9860	0
29	20230531	201900	214469330	9860	9860	9860	9860	0
30	20230531	201800	214469330	9860	9860	9860	9860	0
31	20230531	201700	214469330	9860	9860	9860	9860	0
32	20230531	201600	214469330	9860	9860	9860	9860	835
33	20230531	201500	214469330	9860	9860	9860	9860	0
34	20230531	201400	214469330	9860	9860	9860	9860	0
35	20230531	201300	214469330	9860	9860	9860	9860	0
36	20230531	201200	214469330	9860	9860	9860	9860	0
37	20230531	201100	214469330	9860	9860	9860	9860	0
38	20230531	201000	214469330	9860	9860	9860	9860	0
39	20230531	200900	214469330	9860	9860	9860	9860	0
40	20230531	200800	214469330	9860	9860	9860	9860	0
41	20230531	200700	214469330	9860	9860	9860	9860	0
42	20230531	200600	214469330	9860	9860	9860	9860	0
43	20230531	200500	214469330	9860	9860	9860	9860	0
44	20230531	200400	214469330	9860	9860	9860	9860	0
45	20230531	200300	214469330	9860	9860	9860	9860	0
46	20230531	200200	214469330	9860	9860	9860	9860	0
47	20230531	200100	214469330	9860	9860	9860	9860	0
48	20230531	200000	214469330	9860	9860	9860	9860	0
49	20230531	195900	214469330	9860	9860	9860	9860	0
50	20230531	195800	214469330	9860	9860	9860	9860	0
51	20230531	195700	214469330	9860	9860	9860	9860	0
52	20230531	195600	214469330	9860	9860	9860	9860	0
53	20230531	195500	214469330	9860	9860	9860	9860	0
54	20230531	195400	214469330	9860	9860	9860	9860	0
55	20230531	195300	214469330	9860	9860	9860	9860	0
56	20230531	195200	214469330	9860	9860	9860	9860	0
57	20230531	195100	214469330	9860	9860	9860	9860	0
58	20230531	195000	214469330	9860	9860	9860	9860	0
59	20230531	194900	214469330	9860	9860	9860	9860	0
60	20230531	194800	214469330	9860	9860	9860	9860	0
61	20230531	194700	214469330	9860	9860	9860	9860	0
62	20230531	194600	214469330	9860	9860	9860	9860	835
63	20230531	194500	214469330	9860	9860	9860	9860	0
64	20230531	194400	214469330	9860	9860	9860	9860	0
65	20230531	194300	214469330	9860	9860	9860	9860	0
66	20230531	194200	214469330	9860	9860	9860	9860	0
67	20230531	194100	214469330	9860	9860	9860	9860	0
68	20230531	194000	214469330	9860	9860	9860	9860	0
69	20230531	193900	214469330	9860	9860	9860	9860	0
70	20230531	193800	214469330	9860	9860	9860	9860	0
71	20230531	193700	214469330	9860	9860	9860	9860	0
72	20230531	193600	214469330	9860	9860	9860	9860	0
73	20230531	193500	214469330	9860	9860	9860	9860	0
74	20230531	193400	214469330	9860	9860	9860	9860	0
75	20230531	193300	214469330	9860	9860	9860	9860	0
76	20230531	193200	214469330	9860	9860	9860	9860	0
77	20230531	193100	214469330	9860	9860	9860	9860	0
78	20230531	193000	214469330	9860	9860	9860	9860	0
79	20230531	192900	214469330	9860	9860	9860	9860	0
80	20230531	192800	214469330	9860	9860	9860	9860	0
81	20230531	192700	214469330	9860	9860	9860	9860	0
82	20230531	192600	214469330	9860	9860	9860	9860	0
83	20230531	192500	214469330	9860	9860	9860	9860	0
84	20230531	192400	214469330	9860	9860	9860	9860	0
85	20230531	192300	214469330	9860	9860	9860	9860	0
86	20230531	192200	214469330	9860	9860	9860	9860	0
87	20230531	192100	214469330	9860	9860	9860	9860	0
88	20230531	192000	214469330	9860	9860	9860	9860	0
89	20230531	191900	214469330	9860	9860	9860	9860	0
90	20230531	191800	214469330	9860	9860	9860	9860	0
91	20230531	191700	214469330	9860	9860	9860	9860	0
92	20230531	191600	214469330	9860	9860	9860	9860	835
93	20230531	191500	214469330	9860	9860	9860	9860	0
94	20230531	191400	214469330	9860	9860	9860	9860	0
95	20230531	191300	214469330	9860	9860	9860	9860	0
96	20230531	191200	214469330	9860	9860	9860	9860	0
97	20230531	191100	214469330	9860	9860	9860	9860	0
98	20230531	191000	214469330	9860	9860	9860	9860	0
99	20230531	190900	214469330	9860	9860	9860	9860	0
100	20230531	190800	214469330	9860	9860	9860	9860	0
101	20230531	190700	214469330	9860	9860	9860	9860	0
102	20230531	190600	214469330	9860	9860	9860	9860	0
103	20230531	190500	214469330	9860	9860	9860	9860	0
104	20230531	190400	214469330	9860	9860	9860	9860	0
105	20230531	190300	214469330	9860	9860	9860	9860	0
106	20230531	190200	214469330	9860	9860	9860	9860	0
107	20230531	190100	214469330	9860	9860	9860	9860	0
108	20230531	190000	214469330	9860	9860	9860	9860	0
109	20230531	185900	214469330	9860	9860	9860	9860	0
110	20230531	185800	214469330	9860	9860	9860	9860	0
111	20230531	185700	214469330	9860	9860	9860	9860	0
112	20230531	185600	214469330	9860	9860	9860	9860	0
113	20230531	185500	214469330	9860	9860	9860	9860	0
114	20230531	185400	214469330	9860	9860	9860	9860	0
115	20230531	185300	214469330	9860	9860	9860	9860	0
116	20230531	185200	214469330	9860	9860	9860	9860	0
117	20230531	185100	214469330	9860	9860	9860	9860	0
118	20230531	185000	214469330	9860	9860	9860	9860	0
119	20230531	184900	214469330	9860	9860	9860	9860	0
120	20230531	184800	214469330	9860	9860	9860	9860	0
121	20230531	184700	214469330	9860	9860	9860	9860	0
122	20230531	184600	214469330	9860	9860	9860	9860	835
123	20230531	184500	214469330	9860	9860	9860	9860	0
124	20230531	184400	214469330	9860	9860	9860	9860	0
125	20230531	184300	214469330	9860	9860	9860	9860	0
126	20230531	184200	214469330	9860	9860	9860	9860	0
127	20230531	184100	214469330	9860	9860	9860	9860	0
128	20230531	184000	214469330	9860	9860	9860	9860	0
129	20230531	183900	214469330	9860	9860	9860	9860	0
130	20230531	183800	214469330	9860	9860	9860	9860	0
131	20230531	183700	214469330	9860	9860	9860	9860	0
132	20230531	183600	214469330	9860	9860	9860	9860	0
133	20230531	183500	214469330	9860	9860	9860	9860	0
134	20230531	183400	214469330	9860	9860	9860	9860	0
135	20230531	183300	214469330	9860	9860	9860	9860	0
136	20230531	183200	214469330	9860	9860	9860	9860	0
137	20230531	183100	214469330	9860	9860	9860	9860	0
138	20230531	183000	214469330	9860	9860	9860	9860	0
139	20230531	182900	214469330	9860	9860	9860	9860	0
140	20230531	182800	214469330	9860	9860	9860	9860	0
141	20230531	182700	214469330	9860	9860	9860	9860	0
142	20230531	182600	214469330	9860	9860	9860	9860	0
143	20230531	182500	214469330	9860	9860	9860	9860	0
144	20230531	182400	214469330	9860	9860	9860	9860	0
145	20230531	182300	214469330	9860	9860	9860	9860	0
146	20230531	182200	214469330	9860	9860	9860	9860	0
147	20230531	182100	214469330	9860	9860	9860	9860	0
148	20230531	182000	214469330	9860	9860	9860	9860	0
149	20230531	181900	214469330	9860	9860	9860	9860	0
150	20230531	181800	214469330	9860	9860	9860	9860	0
151	20230531	181700	214469330	9860	9860	9860	9860	0
152	20230531	181600	214469330	9860	9860	9860	9860	835
153	20230531	181500	214469330	9860	9860	9860	9860	0
154	20230531	181400	214469330	9860	9860	9860	9860	0
155	20230531	181300	214469330	9860	9860	9860	9860	0
156	20230531	181200	214469330	9860	9860	9860	9860	0
157	20230531	181100	214469330	9860	9860	9860	9860	0
158	20230531	181000	214469330	9860	9860	9860	9860	0
159	20230531	180900	214469330	9860	9860	9860	9860	0
160	20230531	180800	214469330	9860	9860	9860	9860	0
161	20230531	180700	214469330	9860	9860	9860	9860	0
162	20230531	180600	214469330	9860	9860	9860	9860	0
163	20230531	180500	214469330	9860	9860	9860	9860	0
164	20230531	180400	214469330	9860	9860	9860	9860	0
165	20230531	180300	214469330	9860	9860	9860	9860	0
166	20230531	180200	214469330	9860	9860	9860	9860	0
167	20230531	180100	214469330	9860	9860	9860	9860	0
168	20230531	180000	214469330	9860	9860	9860	9860	0
169	20230531	175900	214469330	9860	9860	9860	9860	0
170	20230531	175800	214469330	9860	9860	9860	9860	0
171	20230531	175700	214469330	9860	9860	9860	9860	0
172	20230531	175600	214469330	9860	9860	9860	9860	0
173	20230531	175500	214469330	9860	9860	9860	9860	0
174	20230531	175400	214469330	9860	9860	9860	9860	0
175	20230531	175300	214469330	9860	9860	9860	9860	0
176	20230531	175200	214469330	9860	9860	9860	9860	0
177	20230531	175100	214469330	9860	9860	9860	9860	0
178	20230531	175000	214469330	9860	9860	9860	9860	0
179	20230531	174900	214469330	9860	9860	9860	9860	0
180	20230531	174800	214469330	9860	9860	9860	9860	0
181	20230531	174700	214469330	9860	9860	9860	9860	0
182	20230531	174600	214469330	9860	9860	9860	9860	835
183	20230531	174500	214469330	9860	9860	9860	9860	0
184	20230531	174400	214469330	9860	9860	9860	9860	0
185	20230531	174300	214469330	9860	9860	9860	9860	0
186	20230531	174200	214469330	9860	9860	9860	9860	0
187	20230531	174100	214469330	9860	9860	9860	9860	0
188	20230531	174000	214469330	9860	9860	9860	9860	0
189	20230531	173900	214469330	9860	9860	9860	9860	0
190	20230531	173800	214469330	9860	9860	9860	9860	0
191	20230531	173700	214469330	9860	9860	9860	9860	0
192	20230531	173600	214469330	9860	9860	9860	9860	0
193	20230531	173500	214469330	9860	9860	9860	9860	0
194	20230531	173400	214469330	9860	9860	9860	9860	0
195	20230531	173300	214469330	9860	9860	9860	9860	0
196	20230531	173200	214469330	9860	9860	9860	9860	0
197	20230531	173100	214469330	9860	9860	9860	9860	0
198	20230531	173000	214469330	9860	9860	9860	9860	0
199	20230531	172900	214469330	9860	9860	9860	9860	0
200	20230531	172800	214469330	9860	9860	9860	9860	0
201	20230531	172700	214469330	9860	9860	9860	9860	0
202	20230531	172600	214469330	9860	9860	9860	9860	0
203	20230531	172500	214469330	9860	9860	9860	9860	0
204	20230531	172400	214469330	9860	9860	9860	9860	0
205	20230531	172300	214469330	9860	9860	9860	9860	0
206	20230531	172200	214469330	9860	9860	9860	9860	0
207	20230531	172100	214469330	9860	9860	9860	9860	0
208	20230531	172000	214469330	9860	9860	9860	9860	0
209	20230531	171900	214469330	9860	9860	9860	9860	0
210	20230531	171800	214469330	9860	9860	9860	9860	0
211	20230531	171700	214469330	9860	9860	9860	9860	0
212	20230531	171600	214469330	9860	9860	9860	9860	835
213	20230531	171500	214469330	9860	9860	9860	9860	0
214	20230531	171400	214469330	9860	9860	9860	9860	0
215	20230531	171300	214469330	9860	9860	9860	9860	0
216	20230531	171200	214469330	9860	9860	9860	9860	0
217	20230531	171100	214469330	9860	9860	9860	9860	0
218	20230531	171000	214469330	9860	9860	9860	9860	0
219	20230531	170900	214469330	9860	9860	9860	9860	0
220	20230531	170800	214469330	9860	9860	9860	9860	0
221	20230531	170700	214469330	9860	9860	9860	9860	0
222	20230531	170600	214469330	9860	9860	9860	9860	0
223	20230531	170500	214469330	9860	9860	9860	9860	0
224	20230531	170400	214469330	9860	9860	9860	9860	0
225	20230531	170300	214469330	9860	9860	9860	9860	0
226	20230531	170200	214469330	9860	9860	9860	9860	0
227	20230531	170100	214469330	9860	9860	9860	9860	0
228	20230531	170000	214469330	9860	9860	9860	9860	0
229	20230531	165900	214469330	9860	9860	9860	9860	0
230	20230531	165800	214469330	9860	9860	9860	9860	0
231	20230531	165700	214469330	9860	9860	9860	9860	0
232	20230531	165600	214469330	9860	9860	9860	9860	0
233	20230531	165500	214469330	9860	9860	9860	9860	0
234	20230531	165400	214469330	9860	9860	9860	9860	0
235	20230531	165300	214469330	9860	9860	9860	9860	0
236	20230531	165200	214469330	9860	9860	9860	9860	0
237	20230531	165100	214469330	9860	9860	9860	9860	0
238	20230531	165000	214469330	9860	9860	9860	9860	0
239	20230531	164900	214469330	9860	9860	9860	9860	0
240	20230531	164800	214469330	9860	9860	9860	9860	0
241	20230531	164700	214469330	9860	9860	9860	9860	0
242	20230531	164600	214469330	9860	9860	9860	9860	835
243	20230531	164500	214469330	9860	9860	9860	9860	0
244	20230531	164400	214469330	9860	9860	9860	9860	0
245	20230531	164300	214469330	9860	9860	9860	9860	0
246	20230531	164200	214469330	9860	9860	9860	9860	0
247	20230531	164100	214469330	9860	9860	9860	9860	0
248	20230531	164000	214469330	9860	9860	9860	9860	0
249	20230531	163900	214469330	9860	9860	9860	9860	0
250	20230531	163800	214469330	9860	9860	9860	9860	0
251	20230531	163700	214469330	9860	9860	9860	9860	0
252	20230531	163600	214469330	9860	9860	9860	9860	0
253	20230531	163500	214469330	9860	9860	9860	9860	0
254	20230531	163400	214469330	9860	9860	9860	9860	0
255	20230531	163300	214469330	9860	9860	9860	9860	0
256	20230531	163200	214469330	9860	9860	9860	9860	0
257	20230531	163100	214469330	9860	9860	9860	9860	0
258	20230531	163000	214469330	9860	9860	9860	9860	0
259	20230531	162900	214469330	9860	9860	9860	9860	0
260	20230531	162800	214469330	9860	9860	9860	9860	0
261	20230531	162700	214469330	9860	9860	9860	9860	0
262	20230531	162600	214469330	9860	9860	9860	9860	0
263	20230531	162500	214469330	9860	9860	9860	9860	0
264	20230531	162400	214469330	9860	9860	9860	9860	0
265	20230531	162300	214469330	9860	9860	9860	9860	0
266	20230531	162200	214469330	9860	9860	9860	9860	0
267	20230531	162100	214469330	9860	9860	9860	9860	0
268	20230531	162000	214469330	9860	9860	9860	9860	0
269	20230531	161900	214469330	9860	9860	9860	9860	0
270	20230531	161800	214469330	9860	9860	9860	9860	0
271	20230531	161700	214469330	9860	9860	9860	9860	0
272	20230531	161600	214469330	9860	9860	9860	9860	835
273	20230531	161500	214469330	9860	9860	9860	9860	0
274	20230531	161400	214469330	9860	9860	9860	9860	0
275	20230531	161300	214469330	9860	9860	9860	9860	0
276	20230531	161200	214469330	9860	9860	9860	9860	0
277	20230531	161100	214469330	9860	9860	9860	9860	0
278	20230531	161000	214469330	9860	9860	9860	9860	0
279	20230531	160900	214469330	9860	9860	9860	9860	0
280	20230531	160800	214469330	9860	9860	9860	9860	0
281	20230531	160700	214469330	9860	9860	9860	9860	0
282	20230531	160600	214469330	9860	9860	9860	9860	0
283	20230531	160500	214469330	9860	9860	9860	9860	0
284	20230531	160400	214469330	9860	9860	9860	9860	0
285	20230531	160300	214469330	9860	9860	9860	9860	0
286	20230531	160200	214469330	9860	9860	9860	9860	0
287	20230531	160100	214469330	9860	9860	9860	9860	0
288	20230531	160000	214469330	9860	9860	9860	9860	0
289	20230531	155900	214469330	9860	9860	9860	9860	0
290	20230531	155800	214469330	9860	9860	9860	9860	0
291	20230531	155700	214469330	9860	9860	9860	9860	0
292	20230531	155600	214469330	9860	9860	9860	9860	0
293	20230531	155500	214469330	9860	9860	9860	9860	0
294	20230531	155400	214469330	9860	9860	9860	9860	0
295	20230531	155300	214469330	9860	9860	9860	9860	0
296	20230531	155200	214469330	9860	9860	9860	9860	0
297	20230531	155100	214469330	9860	9860	9860	9860	0
298	20230531	155000	214469330	9860	9860	9860	9860	0
299	20230531	154900	214469330	9860	9860	9860	9860	0
300	20230531	154800	214469330	9860	9860	9860	9860	0
301	20230531	154700	214469330	9860	9860	9860	9860	0
302	20230531	154600	214469330	9860	9860	9860	9860	835
303	20230531	154500	214469330	9860	9860	9860	9860	0
304	20230531	154400	214469330	9860	9860	9860	9860	0
305	20230531	154300	214469330	9860	9860	9860	9860	0
306	20230531	154200	214469330	9860	9860	9860	9860	0
307	20230531	154100	214469330	9860	9860	9860	9860	0
308	20230531	154000	214469330	9860	9860	9860	9860	0
309	20230531	153900	214469330	9860	9860	9860	9860	0
310	20230531	153800	214469330	9860	9860	9860	9860	0
311	20230531	153700	214469330	9860	9860	9860	9860	0
312	20230531	153600	214469330	9860	9860	9860	9860	0
313	20230531	153500	214469330	9860	9860	9860	9860	0
314	20230531	153400	214469330	9860	9860	9860	9860	0
315	20230531	153300	214469330	9860	9860	9860	9860	0
316	20230531	153200	214469330	9860	9860	9860	9860	0
317	20230531	153100	214469330	9860	9860	9860	9860	0
318	20230531	153000	214469330	9860	9860	9860	9860	835
319	20230531	152900	206236230	9860	9860	9860	9860	0
320	20230531	152800	206236230	9860	9860	9860	9860	0
321	20230531	152700	206236230	9860	9860	9860	9860	0
322	20230531	152600	206236230	9860	9860	9860	9860	0
323	20230531	152500	206236230	9860	9860	9860	9860	0
324	20230531	152400	206236230	9860	9860	9860	9860	0
325	20230531	152300	206236230	9860	9860	9860	9860	0
326	20230531	152200	206236230	9860	9860	9860	9860	0
327	20230531	152100	206236230	9860	9860	9860	9860	0
328	20230531	152000	206236230	9860	9860	9860	9860	0
329	20230531	151900	206236230	9860	9850	9860	9850	88
330	20230531	151800	205368920	9850	9840	9850	9830	633
331	20230531	151700	199139820	9830	9830	9830	9830	73
332	20230531	151600	198422230	9830	9830	9830	9830	2
333	20230531	151500	198402570	9830	9830	9830	9830	10
334	20230531	151400	198304270	9840	9840	9840	9840	256
335	20230531	151300	195785230	9840	9840	9840	9840	117
336	20230531	151200	194633950	9840	9850	9850	9840	6
337	20230531	151100	194574860	9840	9840	9840	9840	8
338	20230531	151000	194496140	9840	9840	9840	9840	17
339	20230531	150900	194328860	9840	9840	9840	9840	43
340	20230531	150800	193905740	9840	9850	9850	9840	6
341	20230531	150700	193846650	9840	9840	9840	9840	16
342	20230531	150600	193689210	9850	9850	9850	9850	5
343	20230531	150500	193639960	9850	9850	9850	9850	15
344	20230531	150400	193492210	9850	9850	9860	9850	21
345	20230531	150300	193285310	9850	9860	9860	9850	4
346	20230531	150200	193245890	9850	9860	9860	9850	2
347	20230531	150100	193226180	9850	9850	9860	9850	13
348	20230531	150000	193098110	9850	9850	9850	9850	8
349	20230531	145900	193019310	9850	9850	9850	9850	8
350	20230531	145800	192940510	9850	9850	9850	9850	13
351	20230531	145700	192812460	9850	9850	9850	9850	5
352	20230531	145600	192763210	9850	9850	9850	9850	10
353	20230531	145500	192664710	9850	9850	9850	9850	31
354	20230531	145400	192359360	9850	9850	9850	9850	10
355	20230531	145300	192260860	9850	9850	9850	9850	6
356	20230531	145200	192201760	9850	9850	9850	9850	21
357	20230531	145100	191994910	9850	9850	9850	9850	65
358	20230531	145000	191354660	9850	9850	9850	9850	10
359	20230531	144900	191256160	9850	9850	9850	9850	1
360	20230531	144800	191246310	9870	9850	9870	9850	21
361	20230531	144700	191039430	9850	9850	9850	9850	7
362	20230531	144600	190970480	9850	9850	9850	9850	13
363	20230531	144500	190842430	9850	9850	9850	9850	7
364	20230531	144400	190773480	9850	9850	9850	9850	4
365	20230531	144300	190734080	9850	9850	9850	9850	16
366	20230531	144200	190576480	9850	9850	9850	9850	14
367	20230531	144100	190438580	9850	9850	9850	9850	15
368	20230531	144000	190290830	9850	9850	9850	9850	25
369	20230531	143900	190044580	9870	9870	9870	9870	4
370	20230531	143800	190005100	9870	9870	9870	9870	100
371	20230531	143700	189018100	9870	9850	9870	9850	16
372	20230531	143600	188860470	9850	9840	9850	9840	31
373	20230531	143500	188555200	9850	9850	9850	9850	2
374	20230531	143400	188535500	9840	9840	9840	9840	4
375	20230531	143300	188496140	9860	9860	9860	9860	0
376	20230531	143200	188496140	9860	9860	9860	9860	106
377	20230531	143100	187450980	9860	9830	9860	9830	43
378	20230531	143000	187028090	9830	9830	9830	9830	8
379	20230531	142900	186949450	9840	9830	9840	9830	10
380	20230531	142800	186851140	9840	9850	9850	9840	62
381	20230531	142700	186240460	9850	9850	9850	9850	0
382	20230531	142600	186240460	9850	9840	9850	9840	4
383	20230531	142500	186201080	9830	9830	9830	9830	16
384	20230531	142400	186043800	9830	9830	9830	9830	11
385	20230531	142300	185935670	9830	9830	9830	9830	7
386	20230531	142200	185866860	9830	9830	9830	9830	33
387	20230531	142100	185542470	9830	9830	9830	9830	10
388	20230531	142000	185444170	9830	9830	9830	9830	11
389	20230531	141900	185336040	9830	9830	9830	9830	19
390	20230531	141800	185149270	9830	9830	9830	9830	7
391	20230531	141700	185080460	9830	9830	9830	9830	7
392	20230531	141600	185011650	9830	9830	9830	9830	20
393	20230531	141500	184815050	9830	9830	9830	9830	4
394	20230531	141400	184775730	9830	9830	9830	9830	6
395	20230531	141300	184716750	9830	9830	9830	9830	28
396	20230531	141200	184441510	9830	9830	9830	9830	12
397	20230531	141100	184323550	9830	9830	9830	9830	10
398	20230531	141000	184225250	9830	9870	9870	9830	36
399	20230531	140900	183870330	9870	9870	9870	9870	0
400	20230531	140800	183870330	9870	9840	9870	9840	30
401	20230531	140700	183575000	9830	9830	9830	9830	12
402	20230531	140600	183457040	9840	9830	9840	9830	76
403	20230531	140500	182709360	9830	9830	9830	9830	79
404	20230531	140400	181932790	9830	9830	9830	9830	11
405	20230531	140300	181824660	9840	9840	9840	9840	0
406	20230531	140200	181824660	9840	9840	9840	9840	16
407	20230531	140100	181667220	9840	9830	9840	9830	362
408	20230531	140000	178105220	9840	9840	9840	9840	0
409	20230531	135900	178105220	9840	9840	9840	9840	30
410	20230531	135800	177810020	9830	9830	9830	9830	23
411	20230531	135700	177583930	9830	9830	9830	9830	8
412	20230531	135600	177505290	9830	9830	9830	9830	11
413	20230531	135500	177397160	9830	9830	9830	9830	14
414	20230531	135400	177259540	9830	9820	9840	9820	202
415	20230531	135300	175271890	9830	9830	9830	9830	16
416	20230531	135200	175114610	9830	9830	9830	9830	5
417	20230531	135100	175065460	9830	9830	9830	9830	194
418	20230531	135000	173158440	9830	9840	9840	9830	992
419	20230531	134900	163406330	9840	9840	9840	9840	11
420	20230531	134800	163298090	9840	9840	9840	9840	792
421	20230531	134700	155504810	9840	9840	9840	9840	13
422	20230531	134600	155376890	9840	9840	9840	9840	24
423	20230531	134500	155140730	9850	9850	9850	9850	116
424	20230531	134400	153998130	9870	9870	9870	9870	0
425	20230531	134300	153998130	9870	9870	9870	9870	0
426	20230531	134200	153998130	9870	9860	9870	9860	124
427	20230531	134100	152775470	9860	9860	9860	9860	6
428	20230531	134000	152716310	9860	9860	9860	9860	20
429	20230531	133900	152519110	9860	9860	9860	9860	6
430	20230531	133800	152459950	9860	9860	9860	9860	21
431	20230531	133700	152252890	9860	9860	9860	9860	17
432	20230531	133600	152085270	9860	9860	9860	9860	104
433	20230531	133500	151059830	9880	9850	9990	9850	1044
434	20230531	133400	140663790	9840	9840	9840	9840	20
435	20230531	133300	140466990	9840	9840	9840	9840	9
436	20230531	133200	140378430	9840	9840	9840	9840	7
437	20230531	133100	140309550	9840	9840	9840	9840	14
438	20230531	133000	140171790	9840	9840	9840	9840	10
439	20230531	132900	140073390	9840	9840	9840	9840	6
440	20230531	132800	140014350	9840	9840	9840	9840	13
441	20230531	132700	139886430	9840	9840	9840	9840	11
442	20230531	132600	139778190	9840	9840	9840	9840	6
443	20230531	132500	139719150	9840	9840	9840	9840	16
444	20230531	132400	139561710	9840	9840	9840	9840	8
445	20230531	132300	139482990	9840	9840	9840	9840	8
446	20230531	132200	139404270	9840	9840	9840	9840	22
447	20230531	132100	139187790	9840	9840	9840	9840	12
448	20230531	132000	139069710	9840	9840	9840	9840	16
449	20230531	131900	138912270	9840	9840	9840	9840	1
450	20230531	131800	138902430	9850	9850	9850	9850	10
451	20230531	131700	138803930	9850	9850	9850	9850	14
452	20230531	131600	138666030	9850	9850	9850	9850	15
453	20230531	131500	138518280	9850	9850	9850	9850	15
454	20230531	131400	138370530	9850	9850	9850	9850	13
455	20230531	131300	138242480	9840	9840	9840	9840	21
456	20230531	131200	138035840	9860	9860	9860	9860	0
457	20230531	131100	138035840	9860	9860	9860	9860	1
458	20230531	131000	138025980	9860	9840	9860	9840	32
459	20230531	130900	137710580	9840	9840	9840	9840	9
460	20230531	130800	137622020	9840	9840	9840	9840	5
461	20230531	130700	137572820	9840	9840	9840	9840	10
462	20230531	130600	137474420	9840	9840	9840	9840	7
463	20230531	130500	137405540	9840	9840	9840	9840	12
464	20230531	130400	137287460	9840	9840	9840	9840	13
465	20230531	130300	137159540	9840	9840	9840	9840	9
466	20230531	130200	137070980	9840	9840	9840	9840	11
467	20230531	130100	136962740	9840	9840	9840	9840	12
468	20230531	130000	136844660	9840	9840	9840	9840	11
469	20230531	125900	136736420	9840	9840	9840	9840	18
470	20230531	125800	136559300	9840	9840	9840	9840	20
471	20230531	125700	136362500	9900	9840	9900	9830	431
472	20230531	125600	132121220	9910	9830	9910	9830	24
473	20230531	125500	131885090	9830	9830	9830	9830	21
474	20230531	125400	131678660	9830	9830	9830	9830	15
475	20230531	125300	131531210	9830	9830	9830	9830	1
476	20230531	125200	131521380	9840	9840	9840	9840	12
477	20230531	125100	131403300	9840	9840	9840	9840	0
478	20230531	125000	131403300	9840	9830	9840	9830	27
479	20230531	124900	131137790	9830	9830	9830	9830	22
480	20230531	124800	130921530	9830	9830	9830	9830	4
481	20230531	124700	130882210	9840	9840	9840	9840	5
482	20230531	124600	130833010	9840	9840	9840	9840	9
483	20230531	124500	130744450	9840	9830	9840	9830	29
484	20230531	124400	130459160	9840	9840	9840	9840	0
485	20230531	124300	130459160	9840	9840	9840	9840	0
486	20230531	124200	130459160	9840	9840	9840	9840	8
487	20230531	124100	130380440	9840	9840	9840	9840	11
488	20230531	124000	130272200	9840	9840	9840	9840	8
489	20230531	123900	130193480	9840	9840	9840	9840	21
490	20230531	123800	129986840	9840	9840	9840	9840	11
491	20230531	123700	129878600	9840	9840	9840	9840	11
492	20230531	123600	129770360	9840	9840	9840	9840	15
493	20230531	123500	129622760	9840	9840	9840	9840	11
494	20230531	123400	129514520	9840	9840	9840	9840	12
495	20230531	123300	129396440	9840	9840	9840	9840	7
496	20230531	123200	129327560	9840	9840	9840	9840	11
497	20230531	123100	129219320	9840	9840	9840	9840	17
498	20230531	123000	129052040	9840	9840	9840	9840	11
499	20230531	122900	128943800	9840	9840	9840	9840	5
500	20230531	122800	128894600	9840	9840	9840	9840	19
501	20230531	122700	128707640	9840	9840	9840	9840	5
502	20230531	122600	128658440	9840	9840	9840	9840	10
503	20230531	122500	128560040	9840	9840	9840	9840	21
504	20230531	122400	128353400	9840	9840	9840	9840	10
505	20230531	122300	128255000	9840	9840	9840	9840	21
506	20230531	122200	128048360	9840	9840	9840	9840	11
507	20230531	122100	127940120	9840	9840	9840	9840	6
508	20230531	122000	127881080	9840	9840	9840	9840	18
509	20230531	121900	127703960	9840	9840	9840	9840	11
510	20230531	121800	127595720	9840	9840	9840	9840	12
511	20230531	121700	127477640	9840	9840	9840	9840	22
512	20230531	121600	127261160	9840	9840	9840	9840	115
513	20230531	121500	126129560	9840	9840	9840	9840	11
514	20230531	121400	126021320	9850	9850	9850	9850	26
515	20230531	121300	125765220	9890	9850	9890	9850	12
516	20230531	121200	125646940	9920	9920	9920	9920	0
517	20230531	121100	125646940	9920	9920	9920	9920	0
518	20230531	121000	125646940	9920	9850	9920	9850	31
519	20230531	120900	125339970	9850	9850	9850	9850	13
520	20230531	120800	125211920	9850	9850	9850	9850	8
521	20230531	120700	125133120	9850	9850	9850	9850	28
522	20230531	120600	124857320	9850	9850	9850	9850	0
523	20230531	120500	124857320	9850	9850	9850	9850	20
524	20230531	120400	124660320	9850	9850	9850	9850	14
525	20230531	120300	124522420	9850	9850	9850	9850	11
526	20230531	120200	124414070	9860	9860	9860	9860	0
527	20230531	120100	124414070	9860	9860	9860	9860	17
528	20230531	120000	124246450	9860	9860	9860	9860	7
529	20230531	115900	124177430	9860	9860	9860	9860	28
530	20230531	115800	123901350	9850	9850	9850	9850	14
531	20230531	115700	123763450	9850	9850	9850	9850	9
532	20230531	115600	123674800	9850	9850	9850	9850	12
533	20230531	115500	123556600	9850	9850	9850	9850	16
534	20230531	115400	123399000	9850	9850	9850	9850	12
535	20230531	115300	123280800	9850	9850	9850	9850	11
536	20230531	115200	123172450	9850	9850	9850	9850	14
537	20230531	115100	123034550	9850	9850	9850	9850	7
538	20230531	115000	122965600	9850	9850	9850	9850	13
539	20230531	114900	122837550	9850	9850	9850	9850	6
540	20230531	114800	122778450	9850	9850	9850	9850	6
541	20230531	114700	122719350	9850	9850	9850	9850	19
542	20230531	114600	122532200	9850	9850	9850	9850	9
543	20230531	114500	122443550	9850	9850	9850	9850	6
544	20230531	114400	122384450	9850	9850	9850	9850	19
545	20230531	114300	122197300	9850	9850	9850	9850	5
546	20230531	114200	122148050	9850	9850	9850	9850	11
547	20230531	114100	122039700	9850	9850	9850	9850	13
548	20230531	114000	121911650	9850	9850	9850	9850	5
549	20230531	113900	121862400	9850	9850	9850	9850	21
550	20230531	113800	121655550	9850	9850	9850	9850	8
551	20230531	113700	121576750	9850	9860	9870	9850	16
552	20230531	113600	121419120	9850	9850	9850	9850	16
553	20230531	113500	121261520	9850	9850	9850	9850	11
554	20230531	113400	121153170	9850	9850	9850	9850	7
555	20230531	113300	121084220	9850	9840	9850	9840	24
556	20230531	113200	120848010	9840	9850	9850	9840	33
557	20230531	113100	120523140	9850	9850	9850	9850	8
558	20230531	113000	120444340	9850	9860	9860	9850	23
559	20230531	112900	120217610	9860	9860	9860	9860	83
560	20230531	112800	119399230	9890	9920	9920	9890	88
561	20230531	112700	118528090	9990	9990	9990	9990	1
562	20230531	112600	118518100	10060	10060	10060	10060	0
563	20230531	112500	118518100	10060	9830	10060	9830	1032
564	20230531	112400	108217930	9900	9830	9900	9830	108
565	20230531	112300	107149500	9900	9830	9900	9830	1024
566	20230531	112200	97014630	9910	9910	9910	9910	0
567	20230531	112100	97014630	9910	9840	9920	9840	1137
568	20230531	112000	85748850	9830	9840	9840	9830	19
569	20230531	111900	85562070	9840	9840	9840	9840	13
570	20230531	111800	85434150	9920	9820	9920	9820	1027
571	20230531	111700	75276460	9820	9820	9820	9820	21
572	20230531	111600	75070240	9820	9820	9820	9820	7
573	20230531	111500	75001500	9820	9820	9820	9820	20
574	20230531	111400	74805100	9820	9820	9820	9820	30
575	20230531	111300	74510500	9820	9830	9830	9820	16
576	20230531	111200	74353310	9840	9840	9840	9840	1
577	20230531	111100	74343470	9850	9850	9850	9850	0
578	20230531	111000	74343470	9850	9820	9850	9820	37
579	20230531	110900	73979610	9820	9810	9820	9810	145
580	20230531	110800	72556160	9800	9800	9800	9800	31
581	20230531	110700	72252360	9800	9810	9810	9800	8
582	20230531	110600	72173950	9810	9810	9810	9810	0
583	20230531	110500	72173950	9810	9810	9810	9810	0
584	20230531	110400	72173950	9810	9820	9820	9810	830
585	20230531	110300	64026540	9820	9820	9830	9820	202
586	20230531	110200	62042860	9820	9820	9820	9820	172
587	20230531	110100	60353820	9830	9830	9830	9820	495
588	20230531	110000	55492610	9820	9820	9820	9820	19
589	20230531	105900	55306030	9830	9830	9830	9830	0
590	20230531	105800	55306030	9830	9830	9830	9830	1
591	20230531	105700	55296200	9830	9820	9830	9820	15
592	20230531	105600	55148800	9820	9830	9830	9820	241
593	20230531	105500	52779920	9830	9830	9830	9830	16
594	20230531	105400	52622640	9830	9830	9830	9830	13
595	20230531	105300	52494850	9830	9830	9830	9830	6
596	20230531	105200	52435870	9830	9830	9840	9830	67
597	20230531	105100	51776760	9830	9830	9830	9830	3
598	20230531	105000	51747270	9840	9830	9840	9830	18
599	20230531	104900	51570300	9830	9830	9840	9830	83
600	20230531	104800	50754270	9830	9830	9830	9830	1
601	20230531	104700	50744440	9840	9830	9840	9830	41
602	20230531	104600	50341110	9830	9830	9830	9830	16
603	20230531	104500	50183830	9830	9830	9830	9830	11
604	20230531	104400	50075700	9830	9830	9830	9830	30
605	20230531	104300	49780800	9830	9830	9830	9830	12
606	20230531	104200	49662840	9830	9830	9830	9830	22
607	20230531	104100	49446580	9840	9840	9840	9840	0
608	20230531	104000	49446580	9840	9840	9840	9840	0
609	20230531	103900	49446580	9840	9840	9840	9840	65
610	20230531	103800	48806980	9830	9830	9830	9830	4
611	20230531	103700	48767660	9840	9830	9840	9830	13
612	20230531	103600	48639850	9830	9840	9840	9830	8
613	20230531	103500	48561180	9830	9830	9830	9830	35
614	20230531	103400	48217130	9840	9840	9840	9840	10
615	20230531	103300	48118730	9840	9840	9840	9840	0
616	20230531	103200	48118730	9840	9840	9840	9840	12
617	20230531	103100	48000650	9840	9830	9840	9830	24
618	20230531	103000	47764590	9840	9840	9840	9840	0
619	20230531	102900	47764590	9840	9840	9840	9840	102
620	20230531	102800	46760910	9840	9840	9840	9840	106
621	20230531	102700	45717870	9840	9840	9840	9840	25
622	20230531	102600	45471870	9840	9840	9840	9840	12
623	20230531	102500	45353790	9840	9840	9840	9840	10
624	20230531	102400	45255390	9840	9840	9840	9840	38
625	20230531	102300	44881470	9840	9840	9840	9840	18
626	20230531	102200	44704350	9840	9840	9840	9840	11
627	20230531	102100	44596110	9850	9850	9850	9850	0
628	20230531	102000	44596110	9850	9850	9850	9850	16
629	20230531	101900	44438510	9850	9850	9850	9850	13
630	20230531	101800	44310460	9850	9840	9850	9840	8
631	20230531	101700	44231730	9840	9840	9840	9840	42
632	20230531	101600	43818450	9840	9840	9840	9840	72
633	20230531	101500	43109970	9840	9850	9860	9840	291
634	20230531	101400	40243550	9850	9850	9850	9850	11
635	20230531	101300	40135200	9850	9850	9850	9850	22
636	20230531	101200	39918500	9870	9870	9870	9870	0
637	20230531	101100	39918500	9870	9870	9870	9870	0
638	20230531	101000	39918500	9870	9860	9870	9860	72
639	20230531	100900	39208470	9860	9860	9860	9860	42
640	20230531	100800	38794350	9850	9850	9850	9850	12
641	20230531	100700	38676150	9850	9850	9850	9850	200
642	20230531	100600	36706150	9870	9840	9870	9840	189
643	20230531	100500	34844390	9840	9830	9840	9830	24
644	20230531	100400	34608370	9830	9830	9830	9830	13
645	20230531	100300	34480580	9830	9830	9830	9830	9
646	20230531	100200	34392110	9830	9830	9830	9830	274
647	20230531	100100	31698690	9830	9830	9830	9830	213
648	20230531	100000	29604900	9870	9870	9870	9870	0
649	20230531	095900	29604900	9870	9840	9870	9840	2
650	20230531	095800	29585190	9830	9830	9830	9830	7
651	20230531	095700	29516380	9830	9830	9830	9830	33
652	20230531	095600	29191990	9830	9830	9830	9830	17
653	20230531	095500	29024880	9870	9870	9870	9870	0
654	20230531	095400	29024880	9870	9830	9870	9830	16
655	20230531	095300	28867400	9830	9830	9830	9830	14
656	20230531	095200	28729780	9830	9830	9830	9830	0
657	20230531	095100	28729780	9830	9830	9830	9830	10
658	20230531	095000	28631480	9830	9830	9830	9830	14
659	20230531	094900	28493860	9830	9820	9830	9820	17
660	20230531	094800	28326910	9810	9830	9830	9810	1000
661	20230531	094700	18507150	9840	9840	9840	9840	112
662	20230531	094600	17405070	9840	9840	9840	9840	29
663	20230531	094500	17119710	9840	9850	9850	9840	2
664	20230531	094400	17100020	9850	9850	9850	9850	0
665	20230531	094300	17100020	9850	9850	9850	9850	49
666	20230531	094200	16617370	9850	9840	9850	9840	6
667	20230531	094100	16558320	9840	9840	9840	9840	11
668	20230531	094000	16450080	9840	9850	9850	9840	47
669	20230531	093900	15987190	9850	9850	9850	9850	212
670	20230531	093800	13898990	9850	9850	9850	9850	31
671	20230531	093700	13593640	9860	9850	9860	9850	6
672	20230531	093600	13534530	9860	9860	9860	9850	8
673	20230531	093500	13455700	9860	9860	9860	9860	0
674	20230531	093400	13455700	9860	9860	9860	9860	0
675	20230531	093300	13455700	9860	9850	9860	9850	17
676	20230531	093200	13288240	9850	9850	9860	9850	50
677	20230531	093100	12795730	9850	9850	9850	9850	7
678	20230531	093000	12726780	9860	9860	9860	9860	1
679	20230531	092900	12716920	9870	9870	9870	9870	0
680	20230531	092800	12716920	9870	9870	9870	9870	3
681	20230531	092700	12687310	9850	9850	9860	9850	117
682	20230531	092600	11533980	9860	9850	9860	9850	15
683	20230531	092500	11386220	9860	9860	9860	9860	0
684	20230531	092400	11386220	9860	9850	9860	9850	19
685	20230531	092300	11199050	9860	9850	9860	9850	113
686	20230531	092200	10085000	9860	9860	9860	9850	12
687	20230531	092100	9966780	9850	9850	9860	9850	32
688	20230531	092000	9651570	9850	9850	9850	9850	8
689	20230531	091900	9572770	9860	9860	9860	9860	3
690	20230531	091800	9543190	9850	9850	9860	9850	6
691	20230531	091700	9484080	9860	9850	9860	9850	21
692	20230531	091600	9277180	9850	9860	9860	9850	20
693	20230531	091500	9080070	9860	9850	9860	9850	93
694	20230531	091400	8164010	9870	9870	9870	9870	0
695	20230531	091300	8164010	9870	9860	9870	9860	52
696	20230531	091200	7651280	9860	9850	9860	9850	368
697	20230531	091100	4026470	9840	9830	9840	9830	11
698	20230531	091000	3918260	9830	9830	9830	9830	18
699	20230531	090900	3741320	9830	9830	9830	9830	8
700	20230531	090800	3662680	9830	9830	9830	9830	19
701	20230531	090700	3475910	9830	9830	9830	9830	48
702	20230531	090600	3004070	9840	9840	9840	9840	0
703	20230531	090500	3004070	9840	9850	9850	9840	217
704	20230531	090400	867690	9860	9870	9870	9860	6
705	20230531	090300	808520	9860	9860	9860	9860	0
706	20230531	090200	808520	9860	9860	9860	9860	12
707	20230531	090100	690200	9860	9860	9860	9860	60
708	20230531	090000	98600	9860	9860	9860	9860	10