KissMeData/020400/min/candle-20230530.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230530	195900	105601510	9800	9800	9800	9800	545
3	20230530	195800	105601510	9800	9800	9800	9800	0
4	20230530	195700	105601510	9800	9800	9800	9800	0
5	20230530	195600	105601510	9800	9800	9800	9800	0
6	20230530	195500	105601510	9800	9800	9800	9800	0
7	20230530	195400	105601510	9800	9800	9800	9800	0
8	20230530	195300	105601510	9800	9800	9800	9800	0
9	20230530	195200	105601510	9800	9800	9800	9800	0
10	20230530	195100	105601510	9800	9800	9800	9800	0
11	20230530	195000	105601510	9800	9800	9800	9800	0
12	20230530	194900	105601510	9800	9800	9800	9800	0
13	20230530	194800	105601510	9800	9800	9800	9800	0
14	20230530	194700	105601510	9800	9800	9800	9800	0
15	20230530	194600	105601510	9800	9800	9800	9800	0
16	20230530	194500	105601510	9800	9800	9800	9800	0
17	20230530	194400	105601510	9800	9800	9800	9800	0
18	20230530	194300	105601510	9800	9800	9800	9800	0
19	20230530	194200	105601510	9800	9800	9800	9800	0
20	20230530	194100	105601510	9800	9800	9800	9800	0
21	20230530	194000	105601510	9800	9800	9800	9800	0
22	20230530	193900	105601510	9800	9800	9800	9800	0
23	20230530	193800	105601510	9800	9800	9800	9800	0
24	20230530	193700	105601510	9800	9800	9800	9800	0
25	20230530	193600	105601510	9800	9800	9800	9800	0
26	20230530	193500	105601510	9800	9800	9800	9800	0
27	20230530	193400	105601510	9800	9800	9800	9800	0
28	20230530	193300	105601510	9800	9800	9800	9800	0
29	20230530	193200	105601510	9800	9800	9800	9800	0
30	20230530	193100	105601510	9800	9800	9800	9800	0
31	20230530	193000	105601510	9800	9800	9800	9800	0
32	20230530	192900	105601510	9800	9800	9800	9800	545
33	20230530	192800	105601510	9800	9800	9800	9800	0
34	20230530	192700	105601510	9800	9800	9800	9800	0
35	20230530	192600	105601510	9800	9800	9800	9800	0
36	20230530	192500	105601510	9800	9800	9800	9800	0
37	20230530	192400	105601510	9800	9800	9800	9800	0
38	20230530	192300	105601510	9800	9800	9800	9800	0
39	20230530	192200	105601510	9800	9800	9800	9800	0
40	20230530	192100	105601510	9800	9800	9800	9800	0
41	20230530	192000	105601510	9800	9800	9800	9800	0
42	20230530	191900	105601510	9800	9800	9800	9800	0
43	20230530	191800	105601510	9800	9800	9800	9800	0
44	20230530	191700	105601510	9800	9800	9800	9800	0
45	20230530	191600	105601510	9800	9800	9800	9800	0
46	20230530	191500	105601510	9800	9800	9800	9800	0
47	20230530	191400	105601510	9800	9800	9800	9800	0
48	20230530	191300	105601510	9800	9800	9800	9800	0
49	20230530	191200	105601510	9800	9800	9800	9800	0
50	20230530	191100	105601510	9800	9800	9800	9800	0
51	20230530	191000	105601510	9800	9800	9800	9800	0
52	20230530	190900	105601510	9800	9800	9800	9800	0
53	20230530	190800	105601510	9800	9800	9800	9800	0
54	20230530	190700	105601510	9800	9800	9800	9800	0
55	20230530	190600	105601510	9800	9800	9800	9800	0
56	20230530	190500	105601510	9800	9800	9800	9800	0
57	20230530	190400	105601510	9800	9800	9800	9800	0
58	20230530	190300	105601510	9800	9800	9800	9800	0
59	20230530	190200	105601510	9800	9800	9800	9800	0
60	20230530	190100	105601510	9800	9800	9800	9800	0
61	20230530	190000	105601510	9800	9800	9800	9800	0
62	20230530	185900	105601510	9800	9800	9800	9800	545
63	20230530	185800	105601510	9800	9800	9800	9800	0
64	20230530	185700	105601510	9800	9800	9800	9800	0
65	20230530	185600	105601510	9800	9800	9800	9800	0
66	20230530	185500	105601510	9800	9800	9800	9800	0
67	20230530	185400	105601510	9800	9800	9800	9800	0
68	20230530	185300	105601510	9800	9800	9800	9800	0
69	20230530	185200	105601510	9800	9800	9800	9800	0
70	20230530	185100	105601510	9800	9800	9800	9800	0
71	20230530	185000	105601510	9800	9800	9800	9800	0
72	20230530	184900	105601510	9800	9800	9800	9800	0
73	20230530	184800	105601510	9800	9800	9800	9800	0
74	20230530	184700	105601510	9800	9800	9800	9800	0
75	20230530	184600	105601510	9800	9800	9800	9800	0
76	20230530	184500	105601510	9800	9800	9800	9800	0
77	20230530	184400	105601510	9800	9800	9800	9800	0
78	20230530	184300	105601510	9800	9800	9800	9800	0
79	20230530	184200	105601510	9800	9800	9800	9800	0
80	20230530	184100	105601510	9800	9800	9800	9800	0
81	20230530	184000	105601510	9800	9800	9800	9800	0
82	20230530	183900	105601510	9800	9800	9800	9800	0
83	20230530	183800	105601510	9800	9800	9800	9800	0
84	20230530	183700	105601510	9800	9800	9800	9800	0
85	20230530	183600	105601510	9800	9800	9800	9800	0
86	20230530	183500	105601510	9800	9800	9800	9800	0
87	20230530	183400	105601510	9800	9800	9800	9800	0
88	20230530	183300	105601510	9800	9800	9800	9800	0
89	20230530	183200	105601510	9800	9800	9800	9800	0
90	20230530	183100	105601510	9800	9800	9800	9800	0
91	20230530	183000	105601510	9800	9800	9800	9800	0
92	20230530	182900	105601510	9800	9800	9800	9800	545
93	20230530	182800	105601510	9800	9800	9800	9800	0
94	20230530	182700	105601510	9800	9800	9800	9800	0
95	20230530	182600	105601510	9800	9800	9800	9800	0
96	20230530	182500	105601510	9800	9800	9800	9800	0
97	20230530	182400	105601510	9800	9800	9800	9800	0
98	20230530	182300	105601510	9800	9800	9800	9800	0
99	20230530	182200	105601510	9800	9800	9800	9800	0
100	20230530	182100	105601510	9800	9800	9800	9800	0
101	20230530	182000	105601510	9800	9800	9800	9800	0
102	20230530	181900	105601510	9800	9800	9800	9800	0
103	20230530	181800	105601510	9800	9800	9800	9800	0
104	20230530	181700	105601510	9800	9800	9800	9800	0
105	20230530	181600	105601510	9800	9800	9800	9800	0
106	20230530	181500	105601510	9800	9800	9800	9800	0
107	20230530	181400	105601510	9800	9800	9800	9800	0
108	20230530	181300	105601510	9800	9800	9800	9800	0
109	20230530	181200	105601510	9800	9800	9800	9800	0
110	20230530	181100	105601510	9800	9800	9800	9800	0
111	20230530	181000	105601510	9800	9800	9800	9800	0
112	20230530	180900	105601510	9800	9800	9800	9800	0
113	20230530	180800	105601510	9800	9800	9800	9800	0
114	20230530	180700	105601510	9800	9800	9800	9800	0
115	20230530	180600	105601510	9800	9800	9800	9800	0
116	20230530	180500	105601510	9800	9800	9800	9800	0
117	20230530	180400	105601510	9800	9800	9800	9800	0
118	20230530	180300	105601510	9800	9800	9800	9800	0
119	20230530	180200	105601510	9800	9800	9800	9800	0
120	20230530	180100	105601510	9800	9800	9800	9800	0
121	20230530	180000	105601510	9800	9800	9800	9800	0
122	20230530	175900	105601510	9800	9800	9800	9800	545
123	20230530	175800	105601510	9800	9800	9800	9800	0
124	20230530	175700	105601510	9800	9800	9800	9800	0
125	20230530	175600	105601510	9800	9800	9800	9800	0
126	20230530	175500	105601510	9800	9800	9800	9800	0
127	20230530	175400	105601510	9800	9800	9800	9800	0
128	20230530	175300	105601510	9800	9800	9800	9800	0
129	20230530	175200	105601510	9800	9800	9800	9800	0
130	20230530	175100	105601510	9800	9800	9800	9800	0
131	20230530	175000	105601510	9800	9800	9800	9800	0
132	20230530	174900	105601510	9800	9800	9800	9800	0
133	20230530	174800	105601510	9800	9800	9800	9800	0
134	20230530	174700	105601510	9800	9800	9800	9800	0
135	20230530	174600	105601510	9800	9800	9800	9800	0
136	20230530	174500	105601510	9800	9800	9800	9800	0
137	20230530	174400	105601510	9800	9800	9800	9800	0
138	20230530	174300	105601510	9800	9800	9800	9800	0
139	20230530	174200	105601510	9800	9800	9800	9800	0
140	20230530	174100	105601510	9800	9800	9800	9800	0
141	20230530	174000	105601510	9800	9800	9800	9800	0
142	20230530	173900	105601510	9800	9800	9800	9800	0
143	20230530	173800	105601510	9800	9800	9800	9800	0
144	20230530	173700	105601510	9800	9800	9800	9800	0
145	20230530	173600	105601510	9800	9800	9800	9800	0
146	20230530	173500	105601510	9800	9800	9800	9800	0
147	20230530	173400	105601510	9800	9800	9800	9800	0
148	20230530	173300	105601510	9800	9800	9800	9800	0
149	20230530	173200	105601510	9800	9800	9800	9800	0
150	20230530	173100	105601510	9800	9800	9800	9800	0
151	20230530	173000	105601510	9800	9800	9800	9800	0
152	20230530	172900	105601510	9800	9800	9800	9800	545
153	20230530	172800	105601510	9800	9800	9800	9800	0
154	20230530	172700	105601510	9800	9800	9800	9800	0
155	20230530	172600	105601510	9800	9800	9800	9800	0
156	20230530	172500	105601510	9800	9800	9800	9800	0
157	20230530	172400	105601510	9800	9800	9800	9800	0
158	20230530	172300	105601510	9800	9800	9800	9800	0
159	20230530	172200	105601510	9800	9800	9800	9800	0
160	20230530	172100	105601510	9800	9800	9800	9800	0
161	20230530	172000	105601510	9800	9800	9800	9800	0
162	20230530	171900	105601510	9800	9800	9800	9800	0
163	20230530	171800	105601510	9800	9800	9800	9800	0
164	20230530	171700	105601510	9800	9800	9800	9800	0
165	20230530	171600	105601510	9800	9800	9800	9800	0
166	20230530	171500	105601510	9800	9800	9800	9800	0
167	20230530	171400	105601510	9800	9800	9800	9800	0
168	20230530	171300	105601510	9800	9800	9800	9800	0
169	20230530	171200	105601510	9800	9800	9800	9800	0
170	20230530	171100	105601510	9800	9800	9800	9800	0
171	20230530	171000	105601510	9800	9800	9800	9800	0
172	20230530	170900	105601510	9800	9800	9800	9800	0
173	20230530	170800	105601510	9800	9800	9800	9800	0
174	20230530	170700	105601510	9800	9800	9800	9800	0
175	20230530	170600	105601510	9800	9800	9800	9800	0
176	20230530	170500	105601510	9800	9800	9800	9800	0
177	20230530	170400	105601510	9800	9800	9800	9800	0
178	20230530	170300	105601510	9800	9800	9800	9800	0
179	20230530	170200	105601510	9800	9800	9800	9800	0
180	20230530	170100	105601510	9800	9800	9800	9800	0
181	20230530	170000	105601510	9800	9800	9800	9800	0
182	20230530	165900	105601510	9800	9800	9800	9800	545
183	20230530	165800	105601510	9800	9800	9800	9800	0
184	20230530	165700	105601510	9800	9800	9800	9800	0
185	20230530	165600	105601510	9800	9800	9800	9800	0
186	20230530	165500	105601510	9800	9800	9800	9800	0
187	20230530	165400	105601510	9800	9800	9800	9800	0
188	20230530	165300	105601510	9800	9800	9800	9800	0
189	20230530	165200	105601510	9800	9800	9800	9800	0
190	20230530	165100	105601510	9800	9800	9800	9800	0
191	20230530	165000	105601510	9800	9800	9800	9800	0
192	20230530	164900	105601510	9800	9800	9800	9800	0
193	20230530	164800	105601510	9800	9800	9800	9800	0
194	20230530	164700	105601510	9800	9800	9800	9800	0
195	20230530	164600	105601510	9800	9800	9800	9800	0
196	20230530	164500	105601510	9800	9800	9800	9800	0
197	20230530	164400	105601510	9800	9800	9800	9800	0
198	20230530	164300	105601510	9800	9800	9800	9800	0
199	20230530	164200	105601510	9800	9800	9800	9800	0
200	20230530	164100	105601510	9800	9800	9800	9800	0
201	20230530	164000	105601510	9800	9800	9800	9800	0
202	20230530	163900	105601510	9800	9800	9800	9800	0
203	20230530	163800	105601510	9800	9800	9800	9800	0
204	20230530	163700	105601510	9800	9800	9800	9800	0
205	20230530	163600	105601510	9800	9800	9800	9800	0
206	20230530	163500	105601510	9800	9800	9800	9800	0
207	20230530	163400	105601510	9800	9800	9800	9800	0
208	20230530	163300	105601510	9800	9800	9800	9800	0
209	20230530	163200	105601510	9800	9800	9800	9800	0
210	20230530	163100	105601510	9800	9800	9800	9800	0
211	20230530	163000	105601510	9800	9800	9800	9800	0
212	20230530	162900	105601510	9800	9800	9800	9800	545
213	20230530	162800	105601510	9800	9800	9800	9800	0
214	20230530	162700	105601510	9800	9800	9800	9800	0
215	20230530	162600	105601510	9800	9800	9800	9800	0
216	20230530	162500	105601510	9800	9800	9800	9800	0
217	20230530	162400	105601510	9800	9800	9800	9800	0
218	20230530	162300	105601510	9800	9800	9800	9800	0
219	20230530	162200	105601510	9800	9800	9800	9800	0
220	20230530	162100	105601510	9800	9800	9800	9800	0
221	20230530	162000	105601510	9800	9800	9800	9800	0
222	20230530	161900	105601510	9800	9800	9800	9800	0
223	20230530	161800	105601510	9800	9800	9800	9800	0
224	20230530	161700	105601510	9800	9800	9800	9800	0
225	20230530	161600	105601510	9800	9800	9800	9800	0
226	20230530	161500	105601510	9800	9800	9800	9800	0
227	20230530	161400	105601510	9800	9800	9800	9800	0
228	20230530	161300	105601510	9800	9800	9800	9800	0
229	20230530	161200	105601510	9800	9800	9800	9800	0
230	20230530	161100	105601510	9800	9800	9800	9800	0
231	20230530	161000	105601510	9800	9800	9800	9800	0
232	20230530	160900	105601510	9800	9800	9800	9800	0
233	20230530	160800	105601510	9800	9800	9800	9800	0
234	20230530	160700	105601510	9800	9800	9800	9800	0
235	20230530	160600	105601510	9800	9800	9800	9800	0
236	20230530	160500	105601510	9800	9800	9800	9800	0
237	20230530	160400	105601510	9800	9800	9800	9800	0
238	20230530	160300	105601510	9800	9800	9800	9800	0
239	20230530	160200	105601510	9800	9800	9800	9800	0
240	20230530	160100	105601510	9800	9800	9800	9800	0
241	20230530	160000	105601510	9800	9800	9800	9800	0
242	20230530	155900	105601510	9800	9800	9800	9800	545
243	20230530	155800	105601510	9800	9800	9800	9800	0
244	20230530	155700	105601510	9800	9800	9800	9800	0
245	20230530	155600	105601510	9800	9800	9800	9800	0
246	20230530	155500	105601510	9800	9800	9800	9800	0
247	20230530	155400	105601510	9800	9800	9800	9800	0
248	20230530	155300	105601510	9800	9800	9800	9800	0
249	20230530	155200	105601510	9800	9800	9800	9800	0
250	20230530	155100	105601510	9800	9800	9800	9800	0
251	20230530	155000	105601510	9800	9800	9800	9800	0
252	20230530	154900	105601510	9800	9800	9800	9800	0
253	20230530	154800	105601510	9800	9800	9800	9800	0
254	20230530	154700	105601510	9800	9800	9800	9800	0
255	20230530	154600	105601510	9800	9800	9800	9800	0
256	20230530	154500	105601510	9800	9800	9800	9800	0
257	20230530	154400	105601510	9800	9800	9800	9800	0
258	20230530	154300	105601510	9800	9800	9800	9800	0
259	20230530	154200	105601510	9800	9800	9800	9800	0
260	20230530	154100	105601510	9800	9800	9800	9800	0
261	20230530	154000	105601510	9800	9800	9800	9800	0
262	20230530	153900	105601510	9800	9800	9800	9800	0
263	20230530	153800	105601510	9800	9800	9800	9800	0
264	20230530	153700	105601510	9800	9800	9800	9800	0
265	20230530	153600	105601510	9800	9800	9800	9800	0
266	20230530	153500	105601510	9800	9800	9800	9800	0
267	20230530	153400	105601510	9800	9800	9800	9800	0
268	20230530	153300	105601510	9800	9800	9800	9800	0
269	20230530	153200	105601510	9800	9800	9800	9800	0
270	20230530	153100	105601510	9800	9800	9800	9800	0
271	20230530	153000	105601510	9800	9800	9800	9800	545
272	20230530	152900	100260510	9870	9870	9870	9870	0
273	20230530	152800	100260510	9870	9870	9870	9870	0
274	20230530	152700	100260510	9870	9870	9870	9870	0
275	20230530	152600	100260510	9870	9870	9870	9870	0
276	20230530	152500	100260510	9870	9870	9870	9870	0
277	20230530	152400	100260510	9870	9870	9870	9870	0
278	20230530	152300	100260510	9870	9870	9870	9870	0
279	20230530	152200	100260510	9870	9870	9870	9870	0
280	20230530	152100	100260510	9870	9870	9870	9870	0
281	20230530	152000	100260510	9870	9870	9870	9870	0
282	20230530	151900	100260510	9870	9870	9870	9870	0
283	20230530	151800	100260510	9870	9870	9870	9870	0
284	20230530	151700	100260510	9870	9810	9870	9810	74
285	20230530	151600	99531570	9810	9810	9810	9810	0
286	20230530	151500	99531570	9810	9810	9810	9810	0
287	20230530	151400	99531570	9810	9810	9810	9810	0
288	20230530	151300	99531570	9810	9810	9810	9810	15
289	20230530	151200	99384420	9810	9810	9810	9810	0
290	20230530	151100	99384420	9810	9810	9810	9810	0
291	20230530	151000	99384420	9810	9810	9810	9810	0
292	20230530	150900	99384420	9810	9810	9810	9810	0
293	20230530	150800	99384420	9810	9810	9810	9810	0
294	20230530	150700	99384420	9810	9810	9810	9810	100
295	20230530	150600	98403420	9880	9880	9880	9880	0
296	20230530	150500	98403420	9880	9880	9880	9880	0
297	20230530	150400	98403420	9880	9880	9880	9880	0
298	20230530	150300	98403420	9880	9880	9880	9880	0
299	20230530	150200	98403420	9880	9880	9880	9880	0
300	20230530	150100	98403420	9880	9880	9880	9880	0
301	20230530	150000	98403420	9880	9880	9880	9880	0
302	20230530	145900	98403420	9880	9880	9880	9880	0
303	20230530	145800	98403420	9880	9880	9880	9880	0
304	20230530	145700	98403420	9880	9880	9880	9880	0
305	20230530	145600	98403420	9880	9880	9880	9880	30
306	20230530	145500	98107020	9880	9880	9880	9880	1
307	20230530	145400	98097140	9820	9820	9820	9820	0
308	20230530	145300	98097140	9820	9820	9820	9820	210
309	20230530	145200	96034940	9830	9830	9830	9830	109
310	20230530	145100	94963470	9830	9830	9830	9830	0
311	20230530	145000	94963470	9830	9830	9830	9830	0
312	20230530	144900	94963470	9830	9830	9830	9830	0
313	20230530	144800	94963470	9830	9830	9830	9830	0
314	20230530	144700	94963470	9830	9830	9830	9830	0
315	20230530	144600	94963470	9830	9860	9860	9830	54
316	20230530	144500	94432530	9840	9840	9840	9840	4
317	20230530	144400	94393170	9830	9830	9830	9830	0
318	20230530	144300	94393170	9830	9860	9860	9830	60
319	20230530	144200	93803040	9860	9860	9860	9860	1
320	20230530	144100	93793180	9860	9860	9860	9860	0
321	20230530	144000	93793180	9860	9870	9870	9860	40
322	20230530	143900	93398720	9870	9870	9870	9870	2
323	20230530	143800	93378980	9870	9870	9870	9870	0
324	20230530	143700	93378980	9870	9870	9870	9870	0
325	20230530	143600	93378980	9870	9870	9870	9870	2
326	20230530	143500	93359240	9870	9870	9870	9870	0
327	20230530	143400	93359240	9870	9870	9870	9870	0
328	20230530	143300	93359240	9870	9860	9870	9860	7
329	20230530	143200	93290200	9860	9860	9860	9860	3
330	20230530	143100	93260620	9880	9880	9880	9880	0
331	20230530	143000	93260620	9880	9880	9880	9880	4
332	20230530	142900	93221100	9880	9880	9880	9880	0
333	20230530	142800	93221100	9880	9880	9880	9880	0
334	20230530	142700	93221100	9880	9880	9880	9880	0
335	20230530	142600	93221100	9880	9880	9880	9880	3
336	20230530	142500	93191460	9870	9870	9870	9870	0
337	20230530	142400	93191460	9870	9870	9870	9870	0
338	20230530	142300	93191460	9870	9870	9870	9870	0
339	20230530	142200	93191460	9870	9870	9870	9870	1
340	20230530	142100	93181590	9870	9870	9870	9870	1
341	20230530	142000	93171720	9880	9880	9880	9880	1
342	20230530	141900	93161840	9880	9880	9880	9880	50
343	20230530	141800	92667840	9880	9880	9880	9880	0
344	20230530	141700	92667840	9880	9880	9880	9880	0
345	20230530	141600	92667840	9880	9880	9880	9880	0
346	20230530	141500	92667840	9880	9880	9880	9880	1
347	20230530	141400	92657960	9880	9870	9880	9870	20
348	20230530	141300	92460370	9870	9870	9870	9870	0
349	20230530	141200	92460370	9870	9870	9870	9870	0
350	20230530	141100	92460370	9870	9870	9870	9870	0
351	20230530	141000	92460370	9870	9870	9870	9870	0
352	20230530	140900	92460370	9870	9870	9870	9870	1
353	20230530	140800	92450500	9830	9830	9830	9830	0
354	20230530	140700	92450500	9830	9870	9870	9830	116
355	20230530	140600	91306930	9870	9870	9870	9870	0
356	20230530	140500	91306930	9870	9870	9870	9870	0
357	20230530	140400	91306930	9870	9870	9870	9870	0
358	20230530	140300	91306930	9870	9870	9870	9870	5
359	20230530	140200	91257580	9870	9870	9870	9870	0
360	20230530	140100	91257580	9870	9860	9870	9860	26
361	20230530	140000	91000970	9870	9870	9870	9870	0
362	20230530	135900	91000970	9870	9870	9870	9870	0
363	20230530	135800	91000970	9870	9870	9870	9870	26
364	20230530	135700	90744350	9870	9870	9870	9870	0
365	20230530	135600	90744350	9870	9870	9870	9870	0
366	20230530	135500	90744350	9870	9870	9870	9870	0
367	20230530	135400	90744350	9870	9870	9870	9870	0
368	20230530	135300	90744350	9870	9870	9870	9870	0
369	20230530	135200	90744350	9870	9870	9870	9870	3
370	20230530	135100	90714740	9840	9840	9840	9840	0
371	20230530	135000	90714740	9840	9840	9840	9840	1
372	20230530	134900	90704900	9840	9840	9840	9840	183
373	20230530	134800	88904180	9870	9870	9870	9870	0
374	20230530	134700	88904180	9870	9870	9870	9870	0
375	20230530	134600	88904180	9870	9870	9870	9870	0
376	20230530	134500	88904180	9870	9870	9870	9870	50
377	20230530	134400	88410680	9870	9870	9870	9870	0
378	20230530	134300	88410680	9870	9870	9870	9870	0
379	20230530	134200	88410680	9870	9870	9870	9870	4
380	20230530	134100	88371200	9840	9840	9840	9840	0
381	20230530	134000	88371200	9840	9840	9840	9840	0
382	20230530	133900	88371200	9840	9840	9840	9840	0
383	20230530	133800	88371200	9840	9840	9840	9840	0
384	20230530	133700	88371200	9840	9840	9840	9840	0
385	20230530	133600	88371200	9840	9840	9840	9840	0
386	20230530	133500	88371200	9840	9840	9840	9840	0
387	20230530	133400	88371200	9840	9840	9840	9840	40
388	20230530	133300	87977600	9870	9870	9870	9870	23
389	20230530	133200	87750590	9880	9880	9880	9880	0
390	20230530	133100	87750590	9880	9880	9880	9880	0
391	20230530	133000	87750590	9880	9880	9880	9880	0
392	20230530	132900	87750590	9880	9880	9880	9880	2
393	20230530	132800	87730830	9880	9880	9880	9880	0
394	20230530	132700	87730830	9880	9880	9880	9880	0
395	20230530	132600	87730830	9880	9880	9880	9880	4
396	20230530	132500	87691310	9880	9880	9880	9880	0
397	20230530	132400	87691310	9880	9880	9880	9880	0
398	20230530	132300	87691310	9880	9880	9880	9880	0
399	20230530	132200	87691310	9880	9880	9880	9880	0
400	20230530	132100	87691310	9880	9880	9880	9880	1
401	20230530	132000	87681430	9890	9890	9890	9890	0
402	20230530	131900	87681430	9890	9890	9890	9890	0
403	20230530	131800	87681430	9890	9890	9890	9890	0
404	20230530	131700	87681430	9890	9890	9890	9890	0
405	20230530	131600	87681430	9890	9820	9890	9820	28
406	20230530	131500	87405400	9820	9820	9820	9820	0
407	20230530	131400	87405400	9820	9820	9820	9820	0
408	20230530	131300	87405400	9820	9820	9820	9820	0
409	20230530	131200	87405400	9820	9820	9820	9820	0
410	20230530	131100	87405400	9820	9820	9820	9820	0
411	20230530	131000	87405400	9820	9820	9820	9820	4
412	20230530	130900	87366120	9790	9790	9790	9790	0
413	20230530	130800	87366120	9790	9790	9790	9790	0
414	20230530	130700	87366120	9790	9790	9790	9790	0
415	20230530	130600	87366120	9790	9790	9790	9790	0
416	20230530	130500	87366120	9790	9790	9790	9790	0
417	20230530	130400	87366120	9790	9800	9800	9790	100
418	20230530	130300	86387110	9790	9790	9790	9790	0
419	20230530	130200	86387110	9790	9790	9790	9790	0
420	20230530	130100	86387110	9790	9800	9800	9790	40
421	20230530	130000	85995270	9800	9800	9800	9800	13
422	20230530	125900	85867870	9820	9820	9820	9820	0
423	20230530	125800	85867870	9820	9820	9820	9820	0
424	20230530	125700	85867870	9820	9820	9820	9820	0
425	20230530	125600	85867870	9820	9820	9820	9820	0
426	20230530	125500	85867870	9820	9820	9820	9820	0
427	20230530	125400	85867870	9820	9820	9820	9820	4
428	20230530	125300	85828590	9800	9800	9800	9800	0
429	20230530	125200	85828590	9800	9800	9800	9800	0
430	20230530	125100	85828590	9800	9800	9800	9800	0
431	20230530	125000	85828590	9800	9800	9800	9800	0
432	20230530	124900	85828590	9800	9800	9800	9800	0
433	20230530	124800	85828590	9800	9800	9800	9800	0
434	20230530	124700	85828590	9800	9800	9800	9800	0
435	20230530	124600	85828590	9800	9800	9800	9800	0
436	20230530	124500	85828590	9800	9800	9800	9800	0
437	20230530	124400	85828590	9800	9800	9800	9800	0
438	20230530	124300	85828590	9800	9800	9800	9800	0
439	20230530	124200	85828590	9800	9800	9800	9800	4
440	20230530	124100	85789390	9820	9820	9820	9820	0
441	20230530	124000	85789390	9820	9820	9820	9820	0
442	20230530	123900	85789390	9820	9820	9820	9820	0
443	20230530	123800	85789390	9820	9820	9820	9820	4
444	20230530	123700	85750110	9820	9820	9820	9820	1
445	20230530	123600	85740290	9820	9820	9820	9820	0
446	20230530	123500	85740290	9820	9820	9820	9820	30
447	20230530	123400	85445690	9800	9800	9800	9800	0
448	20230530	123300	85445690	9800	9800	9800	9800	0
449	20230530	123200	85445690	9800	9800	9800	9800	0
450	20230530	123100	85445690	9800	9800	9800	9800	0
451	20230530	123000	85445690	9800	9800	9800	9800	0
452	20230530	122900	85445690	9800	9800	9800	9800	0
453	20230530	122800	85445690	9800	9820	9820	9800	100
454	20230530	122700	84464490	9870	9870	9870	9870	20
455	20230530	122600	84267090	9820	9820	9820	9820	0
456	20230530	122500	84267090	9820	9820	9820	9820	0
457	20230530	122400	84267090	9820	9820	9820	9820	0
458	20230530	122300	84267090	9820	9820	9820	9820	0
459	20230530	122200	84267090	9820	9870	9870	9820	30
460	20230530	122100	83972290	9820	9820	9820	9820	0
461	20230530	122000	83972290	9820	9820	9820	9820	0
462	20230530	121900	83972290	9820	9820	9820	9820	0
463	20230530	121800	83972290	9820	9820	9820	9820	0
464	20230530	121700	83972290	9820	9870	9870	9820	7
465	20230530	121600	83903450	9870	9870	9870	9870	0
466	20230530	121500	83903450	9870	9870	9870	9870	0
467	20230530	121400	83903450	9870	9870	9870	9870	0
468	20230530	121300	83903450	9870	9870	9870	9870	0
469	20230530	121200	83903450	9870	9870	9870	9870	0
470	20230530	121100	83903450	9870	9870	9870	9870	0
471	20230530	121000	83903450	9870	9870	9870	9870	0
472	20230530	120900	83903450	9870	9870	9870	9870	0
473	20230530	120800	83903450	9870	9870	9870	9870	109
474	20230530	120700	82827620	9810	9810	9810	9810	20
475	20230530	120600	82631420	9790	9870	9870	9790	14
476	20230530	120500	82493840	9860	9860	9860	9860	0
477	20230530	120400	82493840	9860	9860	9860	9860	0
478	20230530	120300	82493840	9860	9860	9860	9860	0
479	20230530	120200	82493840	9860	9860	9860	9860	0
480	20230530	120100	82493840	9860	9860	9860	9860	128
481	20230530	120000	81231760	9860	9860	9860	9860	0
482	20230530	115900	81231760	9860	9860	9860	9860	0
483	20230530	115800	81231760	9860	9860	9860	9860	0
484	20230530	115700	81231760	9860	9860	9860	9860	1
485	20230530	115600	81221900	9860	9860	9860	9860	2
486	20230530	115500	81202180	9860	9860	9860	9860	58
487	20230530	115400	80630300	9860	9860	9860	9860	0
488	20230530	115300	80630300	9860	9860	9860	9860	1
489	20230530	115200	80620440	9870	9870	9870	9870	0
490	20230530	115100	80620440	9870	9870	9870	9870	0
491	20230530	115000	80620440	9870	9870	9870	9870	4
492	20230530	114900	80580960	9860	9860	9860	9860	0
493	20230530	114800	80580960	9860	9860	9860	9860	0
494	20230530	114700	80580960	9860	9860	9860	9860	0
495	20230530	114600	80580960	9860	9860	9860	9860	0
496	20230530	114500	80580960	9860	9860	9860	9860	77
497	20230530	114400	79821740	9870	9870	9870	9870	0
498	20230530	114300	79821740	9870	9870	9870	9870	60
499	20230530	114200	79229540	9870	9870	9870	9870	0
500	20230530	114100	79229540	9870	9870	9870	9870	0
501	20230530	114000	79229540	9870	9870	9870	9870	0
502	20230530	113900	79229540	9870	9870	9870	9870	0
503	20230530	113800	79229540	9870	9870	9870	9870	0
504	20230530	113700	79229540	9870	9870	9870	9870	0
505	20230530	113600	79229540	9870	9870	9870	9870	0
506	20230530	113500	79229540	9870	9870	9870	9870	13
507	20230530	113400	79101230	9870	9860	9870	9860	6
508	20230530	113300	79042050	9870	9850	9870	9850	197
509	20230530	113200	77098250	9780	9780	9780	9780	0
510	20230530	113100	77098250	9780	9780	9780	9780	0
511	20230530	113000	77098250	9780	9780	9780	9780	0
512	20230530	112900	77098250	9780	9780	9780	9780	0
513	20230530	112800	77098250	9780	9780	9780	9780	0
514	20230530	112700	77098250	9780	9780	9780	9780	0
515	20230530	112600	77098250	9780	9780	9780	9780	0
516	20230530	112500	77098250	9780	9780	9780	9780	0
517	20230530	112400	77098250	9780	9780	9780	9780	0
518	20230530	112300	77098250	9780	9780	9780	9780	0
519	20230530	112200	77098250	9780	9830	9830	9780	40
520	20230530	112100	76706820	9870	9870	9870	9870	0
521	20230530	112000	76706820	9870	9870	9870	9870	0
522	20230530	111900	76706820	9870	9870	9870	9870	0
523	20230530	111800	76706820	9870	9870	9870	9870	5
524	20230530	111700	76657470	9870	9870	9870	9870	0
525	20230530	111600	76657470	9870	9870	9870	9870	0
526	20230530	111500	76657470	9870	9800	9870	9800	180
527	20230530	111400	74886470	9800	9800	9800	9800	0
528	20230530	111300	74886470	9800	9800	9800	9800	0
529	20230530	111200	74886470	9800	9800	9800	9800	5
530	20230530	111100	74837470	9800	9800	9800	9800	134
531	20230530	111000	73524270	9830	9830	9830	9830	0
532	20230530	110900	73524270	9830	9830	9830	9830	0
533	20230530	110800	73524270	9830	9830	9830	9830	0
534	20230530	110700	73524270	9830	9830	9830	9830	0
535	20230530	110600	73524270	9830	9830	9830	9830	0
536	20230530	110500	73524270	9830	9830	9830	9830	0
537	20230530	110400	73524270	9830	9830	9830	9830	0
538	20230530	110300	73524270	9830	9830	9830	9830	0
539	20230530	110200	73524270	9830	9830	9830	9830	244
540	20230530	110100	71125750	9800	9800	9800	9800	0
541	20230530	110000	71125750	9800	9800	9800	9800	0
542	20230530	105900	71125750	9800	9800	9800	9800	0
543	20230530	105800	71125750	9800	9800	9800	9800	0
544	20230530	105700	71125750	9800	9800	9800	9800	35
545	20230530	105600	70782750	9800	9800	9800	9800	0
546	20230530	105500	70782750	9800	9800	9800	9800	0
547	20230530	105400	70782750	9800	9800	9800	9800	0
548	20230530	105300	70782750	9800	9800	9800	9800	11
549	20230530	105200	70674950	9790	9790	9790	9790	0
550	20230530	105100	70674950	9790	9790	9790	9790	0
551	20230530	105000	70674950	9790	9790	9790	9790	0
552	20230530	104900	70674950	9790	9790	9790	9790	40
553	20230530	104800	70283350	9830	9830	9830	9830	0
554	20230530	104700	70283350	9830	9830	9830	9830	0
555	20230530	104600	70283350	9830	9830	9830	9830	5
556	20230530	104500	70234200	9830	9830	9830	9830	0
557	20230530	104400	70234200	9830	9830	9830	9830	0
558	20230530	104300	70234200	9830	9830	9830	9830	0
559	20230530	104200	70234200	9830	9830	9830	9830	0
560	20230530	104100	70234200	9830	9830	9830	9830	0
561	20230530	104000	70234200	9830	9830	9830	9830	0
562	20230530	103900	70234200	9830	9830	9830	9830	0
563	20230530	103800	70234200	9830	9830	9830	9830	0
564	20230530	103700	70234200	9830	9830	9830	9830	0
565	20230530	103600	70234200	9830	9830	9830	9830	0
566	20230530	103500	70234200	9830	9830	9830	9830	0
567	20230530	103400	70234200	9830	9830	9830	9830	471
568	20230530	103300	65604270	9780	9780	9780	9780	196
569	20230530	103200	63687390	9830	9830	9830	9830	0
570	20230530	103100	63687390	9830	9830	9830	9830	0
571	20230530	103000	63687390	9830	9830	9830	9830	5
572	20230530	102900	63638240	9780	9780	9780	9780	0
573	20230530	102800	63638240	9780	9780	9780	9780	0
574	20230530	102700	63638240	9780	9780	9780	9780	0
575	20230530	102600	63638240	9780	9780	9780	9780	0
576	20230530	102500	63638240	9780	9780	9780	9780	0
577	20230530	102400	63638240	9780	9780	9780	9780	115
578	20230530	102300	62513540	9780	9780	9780	9780	0
579	20230530	102200	62513540	9780	9780	9780	9780	0
580	20230530	102100	62513540	9780	9820	9820	9780	551
581	20230530	102000	57124660	9830	9830	9830	9830	55
582	20230530	101900	56584010	9830	9830	9830	9830	56
583	20230530	101800	56033530	9830	9830	9830	9830	745
584	20230530	101700	48710180	9830	9830	9850	9830	137
585	20230530	101600	47363450	9830	9840	9840	9830	41
586	20230530	101500	46960290	9880	9880	9880	9880	0
587	20230530	101400	46960290	9880	9880	9880	9880	5
588	20230530	101300	46910890	9890	9890	9890	9890	0
589	20230530	101200	46910890	9890	9890	9890	9890	0
590	20230530	101100	46910890	9890	9840	9890	9840	304
591	20230530	101000	43916750	9830	9830	9830	9830	6
592	20230530	100900	43857770	9830	9830	9830	9830	0
593	20230530	100800	43857770	9830	9830	9830	9830	0
594	20230530	100700	43857770	9830	9830	9830	9830	0
595	20230530	100600	43857770	9830	9830	9830	9830	0
596	20230530	100500	43857770	9830	9830	9830	9830	0
597	20230530	100400	43857770	9830	9830	9830	9830	0
598	20230530	100300	43857770	9830	9830	9830	9830	0
599	20230530	100200	43857770	9830	9830	9830	9830	0
600	20230530	100100	43857770	9830	9830	9830	9830	0
601	20230530	100000	43857770	9830	9830	9830	9830	0
602	20230530	095900	43857770	9830	9830	9830	9830	0
603	20230530	095800	43857770	9830	9830	9830	9830	5
604	20230530	095700	43808620	9770	9770	9770	9770	0
605	20230530	095600	43808620	9770	9770	9770	9770	15
606	20230530	095500	43662070	9850	9850	9850	9850	0
607	20230530	095400	43662070	9850	9790	9850	9790	471
608	20230530	095300	39042390	9760	9760	9760	9760	0
609	20230530	095200	39042390	9760	9760	9760	9760	0
610	20230530	095100	39042390	9760	9760	9760	9760	0
611	20230530	095000	39042390	9760	9760	9760	9760	0
612	20230530	094900	39042390	9760	9760	9760	9760	0
613	20230530	094800	39042390	9760	9760	9760	9760	0
614	20230530	094700	39042390	9760	9760	9760	9760	0
615	20230530	094600	39042390	9760	9760	9760	9760	0
616	20230530	094500	39042390	9760	9760	9760	9760	0
617	20230530	094400	39042390	9760	9760	9760	9760	0
618	20230530	094300	39042390	9760	9770	9770	9760	41
619	20230530	094200	38642130	9790	9790	9790	9790	5
620	20230530	094100	38593180	9790	9780	9790	9770	15
621	20230530	094000	38446560	9770	9770	9770	9770	0
622	20230530	093900	38446560	9770	9760	9770	9760	328
623	20230530	093800	35243170	9770	9770	9770	9770	16
624	20230530	093700	35086850	9770	9770	9770	9770	0
625	20230530	093600	35086850	9770	9770	9770	9770	0
626	20230530	093500	35086850	9770	9770	9770	9770	10
627	20230530	093400	34989150	9770	9770	9770	9770	0
628	20230530	093300	34989150	9770	9770	9770	9770	14
629	20230530	093200	34852370	9770	9790	9790	9770	4
630	20230530	093100	34813230	9760	9760	9760	9760	0
631	20230530	093000	34813230	9760	9790	9790	9760	360
632	20230530	092900	31297080	9790	9790	9790	9790	15
633	20230530	092800	31150230	9790	9780	9790	9780	75
634	20230530	092700	30416040	9760	9760	9760	9760	6
635	20230530	092600	30357480	9780	9770	9780	9770	154
636	20230530	092500	28851710	9780	9780	9780	9780	0
637	20230530	092400	28851710	9780	9780	9780	9780	0
638	20230530	092300	28851710	9780	9780	9780	9780	0
639	20230530	092200	28851710	9780	9790	9790	9780	1028
640	20230530	092100	18797800	9790	9790	9790	9790	124
641	20230530	092000	17583840	9790	9790	9790	9790	0
642	20230530	091900	17583840	9790	9790	9790	9790	2
643	20230530	091800	17564260	9800	9800	9800	9800	0
644	20230530	091700	17564260	9800	9800	9800	9800	0
645	20230530	091600	17564260	9800	9800	9800	9800	0
646	20230530	091500	17564260	9800	9800	9800	9800	3
647	20230530	091400	17534860	9800	9790	9800	9790	77
648	20230530	091300	16780550	9790	9790	9790	9790	5
649	20230530	091200	16731600	9790	9800	9800	9790	17
650	20230530	091100	16565040	9800	9810	9810	9800	254
651	20230530	091000	14075000	9850	9850	9850	9850	0
652	20230530	090900	14075000	9850	9850	9850	9850	0
653	20230530	090800	14075000	9850	9850	9850	9850	120
654	20230530	090700	12893000	9840	9840	9840	9840	14
655	20230530	090600	12755240	9850	9850	9850	9850	0
656	20230530	090500	12755240	9850	9840	9850	9840	47
657	20230530	090400	12292650	9840	9840	9840	9840	0
658	20230530	090300	12292650	9840	9840	9840	9840	5
659	20230530	090200	12243450	9840	9840	9840	9840	42
660	20230530	090100	11830170	9840	9840	9840	9840	77
661	20230530	090000	11072490	9790	9790	9790	9790	959