KissMeData/094280/min/candle-20230531.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230531	210100	96729780	12880	12880	12880	12880	32
3	20230531	210000	96729780	12880	12880	12880	12880	0
4	20230531	205900	96729780	12880	12880	12880	12880	0
5	20230531	205800	96729780	12880	12880	12880	12880	0
6	20230531	205700	96729780	12880	12880	12880	12880	0
7	20230531	205600	96729780	12880	12880	12880	12880	0
8	20230531	205500	96729780	12880	12880	12880	12880	0
9	20230531	205400	96729780	12880	12880	12880	12880	0
10	20230531	205300	96729780	12880	12880	12880	12880	0
11	20230531	205200	96729780	12880	12880	12880	12880	0
12	20230531	205100	96729780	12880	12880	12880	12880	0
13	20230531	205000	96729780	12880	12880	12880	12880	0
14	20230531	204900	96729780	12880	12880	12880	12880	0
15	20230531	204800	96729780	12880	12880	12880	12880	0
16	20230531	204700	96729780	12880	12880	12880	12880	0
17	20230531	204600	96729780	12880	12880	12880	12880	0
18	20230531	204500	96729780	12880	12880	12880	12880	0
19	20230531	204400	96729780	12880	12880	12880	12880	0
20	20230531	204300	96729780	12880	12880	12880	12880	0
21	20230531	204200	96729780	12880	12880	12880	12880	0
22	20230531	204100	96729780	12880	12880	12880	12880	0
23	20230531	204000	96729780	12880	12880	12880	12880	0
24	20230531	203900	96729780	12880	12880	12880	12880	0
25	20230531	203800	96729780	12880	12880	12880	12880	0
26	20230531	203700	96729780	12880	12880	12880	12880	0
27	20230531	203600	96729780	12880	12880	12880	12880	0
28	20230531	203500	96729780	12880	12880	12880	12880	0
29	20230531	203400	96729780	12880	12880	12880	12880	0
30	20230531	203300	96729780	12880	12880	12880	12880	0
31	20230531	203200	96729780	12880	12880	12880	12880	0
32	20230531	203100	96729780	12880	12880	12880	12880	32
33	20230531	203000	96729780	12880	12880	12880	12880	0
34	20230531	202900	96729780	12880	12880	12880	12880	0
35	20230531	202800	96729780	12880	12880	12880	12880	0
36	20230531	202700	96729780	12880	12880	12880	12880	0
37	20230531	202600	96729780	12880	12880	12880	12880	0
38	20230531	202500	96729780	12880	12880	12880	12880	0
39	20230531	202400	96729780	12880	12880	12880	12880	0
40	20230531	202300	96729780	12880	12880	12880	12880	0
41	20230531	202200	96729780	12880	12880	12880	12880	0
42	20230531	202100	96729780	12880	12880	12880	12880	0
43	20230531	202000	96729780	12880	12880	12880	12880	0
44	20230531	201900	96729780	12880	12880	12880	12880	0
45	20230531	201800	96729780	12880	12880	12880	12880	0
46	20230531	201700	96729780	12880	12880	12880	12880	0
47	20230531	201600	96729780	12880	12880	12880	12880	0
48	20230531	201500	96729780	12880	12880	12880	12880	0
49	20230531	201400	96729780	12880	12880	12880	12880	0
50	20230531	201300	96729780	12880	12880	12880	12880	0
51	20230531	201200	96729780	12880	12880	12880	12880	0
52	20230531	201100	96729780	12880	12880	12880	12880	0
53	20230531	201000	96729780	12880	12880	12880	12880	0
54	20230531	200900	96729780	12880	12880	12880	12880	0
55	20230531	200800	96729780	12880	12880	12880	12880	0
56	20230531	200700	96729780	12880	12880	12880	12880	0
57	20230531	200600	96729780	12880	12880	12880	12880	0
58	20230531	200500	96729780	12880	12880	12880	12880	0
59	20230531	200400	96729780	12880	12880	12880	12880	0
60	20230531	200300	96729780	12880	12880	12880	12880	0
61	20230531	200200	96729780	12880	12880	12880	12880	0
62	20230531	200100	96729780	12880	12880	12880	12880	32
63	20230531	200000	96729780	12880	12880	12880	12880	0
64	20230531	195900	96729780	12880	12880	12880	12880	0
65	20230531	195800	96729780	12880	12880	12880	12880	0
66	20230531	195700	96729780	12880	12880	12880	12880	0
67	20230531	195600	96729780	12880	12880	12880	12880	0
68	20230531	195500	96729780	12880	12880	12880	12880	0
69	20230531	195400	96729780	12880	12880	12880	12880	0
70	20230531	195300	96729780	12880	12880	12880	12880	0
71	20230531	195200	96729780	12880	12880	12880	12880	0
72	20230531	195100	96729780	12880	12880	12880	12880	0
73	20230531	195000	96729780	12880	12880	12880	12880	0
74	20230531	194900	96729780	12880	12880	12880	12880	0
75	20230531	194800	96729780	12880	12880	12880	12880	0
76	20230531	194700	96729780	12880	12880	12880	12880	0
77	20230531	194600	96729780	12880	12880	12880	12880	0
78	20230531	194500	96729780	12880	12880	12880	12880	0
79	20230531	194400	96729780	12880	12880	12880	12880	0
80	20230531	194300	96729780	12880	12880	12880	12880	0
81	20230531	194200	96729780	12880	12880	12880	12880	0
82	20230531	194100	96729780	12880	12880	12880	12880	0
83	20230531	194000	96729780	12880	12880	12880	12880	0
84	20230531	193900	96729780	12880	12880	12880	12880	0
85	20230531	193800	96729780	12880	12880	12880	12880	0
86	20230531	193700	96729780	12880	12880	12880	12880	0
87	20230531	193600	96729780	12880	12880	12880	12880	0
88	20230531	193500	96729780	12880	12880	12880	12880	0
89	20230531	193400	96729780	12880	12880	12880	12880	0
90	20230531	193300	96729780	12880	12880	12880	12880	0
91	20230531	193200	96729780	12880	12880	12880	12880	0
92	20230531	193100	96729780	12880	12880	12880	12880	32
93	20230531	193000	96729780	12880	12880	12880	12880	0
94	20230531	192900	96729780	12880	12880	12880	12880	0
95	20230531	192800	96729780	12880	12880	12880	12880	0
96	20230531	192700	96729780	12880	12880	12880	12880	0
97	20230531	192600	96729780	12880	12880	12880	12880	0
98	20230531	192500	96729780	12880	12880	12880	12880	0
99	20230531	192400	96729780	12880	12880	12880	12880	0
100	20230531	192300	96729780	12880	12880	12880	12880	0
101	20230531	192200	96729780	12880	12880	12880	12880	0
102	20230531	192100	96729780	12880	12880	12880	12880	0
103	20230531	192000	96729780	12880	12880	12880	12880	0
104	20230531	191900	96729780	12880	12880	12880	12880	0
105	20230531	191800	96729780	12880	12880	12880	12880	0
106	20230531	191700	96729780	12880	12880	12880	12880	0
107	20230531	191600	96729780	12880	12880	12880	12880	0
108	20230531	191500	96729780	12880	12880	12880	12880	0
109	20230531	191400	96729780	12880	12880	12880	12880	0
110	20230531	191300	96729780	12880	12880	12880	12880	0
111	20230531	191200	96729780	12880	12880	12880	12880	0
112	20230531	191100	96729780	12880	12880	12880	12880	0
113	20230531	191000	96729780	12880	12880	12880	12880	0
114	20230531	190900	96729780	12880	12880	12880	12880	0
115	20230531	190800	96729780	12880	12880	12880	12880	0
116	20230531	190700	96729780	12880	12880	12880	12880	0
117	20230531	190600	96729780	12880	12880	12880	12880	0
118	20230531	190500	96729780	12880	12880	12880	12880	0
119	20230531	190400	96729780	12880	12880	12880	12880	0
120	20230531	190300	96729780	12880	12880	12880	12880	0
121	20230531	190200	96729780	12880	12880	12880	12880	0
122	20230531	190100	96729780	12880	12880	12880	12880	32
123	20230531	190000	96729780	12880	12880	12880	12880	0
124	20230531	185900	96729780	12880	12880	12880	12880	0
125	20230531	185800	96729780	12880	12880	12880	12880	0
126	20230531	185700	96729780	12880	12880	12880	12880	0
127	20230531	185600	96729780	12880	12880	12880	12880	0
128	20230531	185500	96729780	12880	12880	12880	12880	0
129	20230531	185400	96729780	12880	12880	12880	12880	0
130	20230531	185300	96729780	12880	12880	12880	12880	0
131	20230531	185200	96729780	12880	12880	12880	12880	0
132	20230531	185100	96729780	12880	12880	12880	12880	0
133	20230531	185000	96729780	12880	12880	12880	12880	0
134	20230531	184900	96729780	12880	12880	12880	12880	0
135	20230531	184800	96729780	12880	12880	12880	12880	0
136	20230531	184700	96729780	12880	12880	12880	12880	0
137	20230531	184600	96729780	12880	12880	12880	12880	0
138	20230531	184500	96729780	12880	12880	12880	12880	0
139	20230531	184400	96729780	12880	12880	12880	12880	0
140	20230531	184300	96729780	12880	12880	12880	12880	0
141	20230531	184200	96729780	12880	12880	12880	12880	0
142	20230531	184100	96729780	12880	12880	12880	12880	0
143	20230531	184000	96729780	12880	12880	12880	12880	0
144	20230531	183900	96729780	12880	12880	12880	12880	0
145	20230531	183800	96729780	12880	12880	12880	12880	0
146	20230531	183700	96729780	12880	12880	12880	12880	0
147	20230531	183600	96729780	12880	12880	12880	12880	0
148	20230531	183500	96729780	12880	12880	12880	12880	0
149	20230531	183400	96729780	12880	12880	12880	12880	0
150	20230531	183300	96729780	12880	12880	12880	12880	0
151	20230531	183200	96729780	12880	12880	12880	12880	0
152	20230531	183100	96729780	12880	12880	12880	12880	32
153	20230531	183000	96729780	12880	12880	12880	12880	0
154	20230531	182900	96729780	12880	12880	12880	12880	0
155	20230531	182800	96729780	12880	12880	12880	12880	0
156	20230531	182700	96729780	12880	12880	12880	12880	0
157	20230531	182600	96729780	12880	12880	12880	12880	0
158	20230531	182500	96729780	12880	12880	12880	12880	0
159	20230531	182400	96729780	12880	12880	12880	12880	0
160	20230531	182300	96729780	12880	12880	12880	12880	0
161	20230531	182200	96729780	12880	12880	12880	12880	0
162	20230531	182100	96729780	12880	12880	12880	12880	0
163	20230531	182000	96729780	12880	12880	12880	12880	0
164	20230531	181900	96729780	12880	12880	12880	12880	0
165	20230531	181800	96729780	12880	12880	12880	12880	0
166	20230531	181700	96729780	12880	12880	12880	12880	0
167	20230531	181600	96729780	12880	12880	12880	12880	0
168	20230531	181500	96729780	12880	12880	12880	12880	0
169	20230531	181400	96729780	12880	12880	12880	12880	0
170	20230531	181300	96729780	12880	12880	12880	12880	0
171	20230531	181200	96729780	12880	12880	12880	12880	0
172	20230531	181100	96729780	12880	12880	12880	12880	0
173	20230531	181000	96729780	12880	12880	12880	12880	0
174	20230531	180900	96729780	12880	12880	12880	12880	0
175	20230531	180800	96729780	12880	12880	12880	12880	0
176	20230531	180700	96729780	12880	12880	12880	12880	0
177	20230531	180600	96729780	12880	12880	12880	12880	0
178	20230531	180500	96729780	12880	12880	12880	12880	0
179	20230531	180400	96729780	12880	12880	12880	12880	0
180	20230531	180300	96729780	12880	12880	12880	12880	0
181	20230531	180200	96729780	12880	12880	12880	12880	0
182	20230531	180100	96729780	12880	12880	12880	12880	32
183	20230531	180000	96729780	12880	12880	12880	12880	0
184	20230531	175900	96729780	12880	12880	12880	12880	0
185	20230531	175800	96729780	12880	12880	12880	12880	0
186	20230531	175700	96729780	12880	12880	12880	12880	0
187	20230531	175600	96729780	12880	12880	12880	12880	0
188	20230531	175500	96729780	12880	12880	12880	12880	0
189	20230531	175400	96729780	12880	12880	12880	12880	0
190	20230531	175300	96729780	12880	12880	12880	12880	0
191	20230531	175200	96729780	12880	12880	12880	12880	0
192	20230531	175100	96729780	12880	12880	12880	12880	0
193	20230531	175000	96729780	12880	12880	12880	12880	0
194	20230531	174900	96729780	12880	12880	12880	12880	0
195	20230531	174800	96729780	12880	12880	12880	12880	0
196	20230531	174700	96729780	12880	12880	12880	12880	0
197	20230531	174600	96729780	12880	12880	12880	12880	0
198	20230531	174500	96729780	12880	12880	12880	12880	0
199	20230531	174400	96729780	12880	12880	12880	12880	0
200	20230531	174300	96729780	12880	12880	12880	12880	0
201	20230531	174200	96729780	12880	12880	12880	12880	0
202	20230531	174100	96729780	12880	12880	12880	12880	0
203	20230531	174000	96729780	12880	12880	12880	12880	0
204	20230531	173900	96729780	12880	12880	12880	12880	0
205	20230531	173800	96729780	12880	12880	12880	12880	0
206	20230531	173700	96729780	12880	12880	12880	12880	0
207	20230531	173600	96729780	12880	12880	12880	12880	0
208	20230531	173500	96729780	12880	12880	12880	12880	0
209	20230531	173400	96729780	12880	12880	12880	12880	0
210	20230531	173300	96729780	12880	12880	12880	12880	0
211	20230531	173200	96729780	12880	12880	12880	12880	0
212	20230531	173100	96729780	12880	12880	12880	12880	32
213	20230531	173000	96729780	12880	12880	12880	12880	0
214	20230531	172900	96729780	12880	12880	12880	12880	0
215	20230531	172800	96729780	12880	12880	12880	12880	0
216	20230531	172700	96729780	12880	12880	12880	12880	0
217	20230531	172600	96729780	12880	12880	12880	12880	0
218	20230531	172500	96729780	12880	12880	12880	12880	0
219	20230531	172400	96729780	12880	12880	12880	12880	0
220	20230531	172300	96729780	12880	12880	12880	12880	0
221	20230531	172200	96729780	12880	12880	12880	12880	0
222	20230531	172100	96729780	12880	12880	12880	12880	0
223	20230531	172000	96729780	12880	12880	12880	12880	0
224	20230531	171900	96729780	12880	12880	12880	12880	0
225	20230531	171800	96729780	12880	12880	12880	12880	0
226	20230531	171700	96729780	12880	12880	12880	12880	0
227	20230531	171600	96729780	12880	12880	12880	12880	0
228	20230531	171500	96729780	12880	12880	12880	12880	0
229	20230531	171400	96729780	12880	12880	12880	12880	0
230	20230531	171300	96729780	12880	12880	12880	12880	0
231	20230531	171200	96729780	12880	12880	12880	12880	0
232	20230531	171100	96729780	12880	12880	12880	12880	0
233	20230531	171000	96729780	12880	12880	12880	12880	0
234	20230531	170900	96729780	12880	12880	12880	12880	0
235	20230531	170800	96729780	12880	12880	12880	12880	0
236	20230531	170700	96729780	12880	12880	12880	12880	0
237	20230531	170600	96729780	12880	12880	12880	12880	0
238	20230531	170500	96729780	12880	12880	12880	12880	0
239	20230531	170400	96729780	12880	12880	12880	12880	0
240	20230531	170300	96729780	12880	12880	12880	12880	0
241	20230531	170200	96729780	12880	12880	12880	12880	0
242	20230531	170100	96729780	12880	12880	12880	12880	32
243	20230531	170000	96729780	12880	12880	12880	12880	0
244	20230531	165900	96729780	12880	12880	12880	12880	0
245	20230531	165800	96729780	12880	12880	12880	12880	0
246	20230531	165700	96729780	12880	12880	12880	12880	0
247	20230531	165600	96729780	12880	12880	12880	12880	0
248	20230531	165500	96729780	12880	12880	12880	12880	0
249	20230531	165400	96729780	12880	12880	12880	12880	0
250	20230531	165300	96729780	12880	12880	12880	12880	0
251	20230531	165200	96729780	12880	12880	12880	12880	0
252	20230531	165100	96729780	12880	12880	12880	12880	0
253	20230531	165000	96729780	12880	12880	12880	12880	0
254	20230531	164900	96729780	12880	12880	12880	12880	0
255	20230531	164800	96729780	12880	12880	12880	12880	0
256	20230531	164700	96729780	12880	12880	12880	12880	0
257	20230531	164600	96729780	12880	12880	12880	12880	0
258	20230531	164500	96729780	12880	12880	12880	12880	0
259	20230531	164400	96729780	12880	12880	12880	12880	0
260	20230531	164300	96729780	12880	12880	12880	12880	0
261	20230531	164200	96729780	12880	12880	12880	12880	0
262	20230531	164100	96729780	12880	12880	12880	12880	0
263	20230531	164000	96729780	12880	12880	12880	12880	0
264	20230531	163900	96729780	12880	12880	12880	12880	0
265	20230531	163800	96729780	12880	12880	12880	12880	0
266	20230531	163700	96729780	12880	12880	12880	12880	0
267	20230531	163600	96729780	12880	12880	12880	12880	0
268	20230531	163500	96729780	12880	12880	12880	12880	0
269	20230531	163400	96729780	12880	12880	12880	12880	0
270	20230531	163300	96729780	12880	12880	12880	12880	0
271	20230531	163200	96729780	12880	12880	12880	12880	0
272	20230531	163100	96729780	12880	12880	12880	12880	32
273	20230531	163000	96729780	12880	12880	12880	12880	0
274	20230531	162900	96729780	12880	12880	12880	12880	0
275	20230531	162800	96729780	12880	12880	12880	12880	0
276	20230531	162700	96729780	12880	12880	12880	12880	0
277	20230531	162600	96729780	12880	12880	12880	12880	0
278	20230531	162500	96729780	12880	12880	12880	12880	0
279	20230531	162400	96729780	12880	12880	12880	12880	0
280	20230531	162300	96729780	12880	12880	12880	12880	0
281	20230531	162200	96729780	12880	12880	12880	12880	0
282	20230531	162100	96729780	12880	12880	12880	12880	0
283	20230531	162000	96729780	12880	12880	12880	12880	0
284	20230531	161900	96729780	12880	12880	12880	12880	0
285	20230531	161800	96729780	12880	12880	12880	12880	0
286	20230531	161700	96729780	12880	12880	12880	12880	0
287	20230531	161600	96729780	12880	12880	12880	12880	0
288	20230531	161500	96729780	12880	12880	12880	12880	0
289	20230531	161400	96729780	12880	12880	12880	12880	0
290	20230531	161300	96729780	12880	12880	12880	12880	0
291	20230531	161200	96729780	12880	12880	12880	12880	0
292	20230531	161100	96729780	12880	12880	12880	12880	0
293	20230531	161000	96729780	12880	12880	12880	12880	0
294	20230531	160900	96729780	12880	12880	12880	12880	0
295	20230531	160800	96729780	12880	12880	12880	12880	0
296	20230531	160700	96729780	12880	12880	12880	12880	0
297	20230531	160600	96729780	12880	12880	12880	12880	0
298	20230531	160500	96729780	12880	12880	12880	12880	0
299	20230531	160400	96729780	12880	12880	12880	12880	0
300	20230531	160300	96729780	12880	12880	12880	12880	0
301	20230531	160200	96729780	12880	12880	12880	12880	0
302	20230531	160100	96729780	12880	12880	12880	12880	32
303	20230531	160000	96729780	12880	12880	12880	12880	0
304	20230531	155900	96729780	12880	12880	12880	12880	0
305	20230531	155800	96729780	12880	12880	12880	12880	0
306	20230531	155700	96729780	12880	12880	12880	12880	0
307	20230531	155600	96729780	12880	12880	12880	12880	0
308	20230531	155500	96729780	12880	12880	12880	12880	0
309	20230531	155400	96729780	12880	12880	12880	12880	0
310	20230531	155300	96729780	12880	12880	12880	12880	0
311	20230531	155200	96729780	12880	12880	12880	12880	0
312	20230531	155100	96729780	12880	12880	12880	12880	0
313	20230531	155000	96729780	12880	12880	12880	12880	0
314	20230531	154900	96729780	12880	12880	12880	12880	0
315	20230531	154800	96729780	12880	12880	12880	12880	0
316	20230531	154700	96729780	12880	12880	12880	12880	0
317	20230531	154600	96729780	12880	12880	12880	12880	0
318	20230531	154500	96729780	12880	12880	12880	12880	0
319	20230531	154400	96729780	12880	12880	12880	12880	0
320	20230531	154300	96729780	12880	12880	12880	12880	0
321	20230531	154200	96729780	12880	12880	12880	12880	0
322	20230531	154100	96729780	12880	12880	12880	12880	0
323	20230531	154000	96729780	12880	12880	12880	12880	0
324	20230531	153900	96729780	12880	12880	12880	12880	0
325	20230531	153800	96729780	12880	12880	12880	12880	0
326	20230531	153700	96729780	12880	12880	12880	12880	0
327	20230531	153600	96729780	12880	12880	12880	12880	0
328	20230531	153500	96729780	12880	12880	12880	12880	0
329	20230531	153400	96729780	12880	12880	12880	12880	0
330	20230531	153300	96729780	12880	12880	12880	12880	0
331	20230531	153200	96729780	12880	12880	12880	12880	0
332	20230531	153100	96729780	12880	12880	12880	12880	32
333	20230531	153000	96729780	12880	12880	12880	12880	32
334	20230531	152900	96317620	12880	12880	12880	12880	0
335	20230531	152800	96317620	12880	12880	12880	12880	0
336	20230531	152700	96317620	12880	12880	12880	12880	0
337	20230531	152600	96317620	12880	12880	12880	12880	0
338	20230531	152500	96317620	12880	12880	12880	12880	0
339	20230531	152400	96317620	12880	12880	12880	12880	0
340	20230531	152300	96317620	12880	12880	12880	12880	0
341	20230531	152200	96317620	12880	12880	12880	12880	0
342	20230531	152100	96317620	12880	12880	12880	12880	0
343	20230531	152000	96317620	12880	12880	12880	12880	0
344	20230531	151900	96317620	12880	12880	12880	12880	30
345	20230531	151800	95931220	12880	12880	12880	12880	0
346	20230531	151700	95931220	12880	12880	12880	12880	1
347	20230531	151600	95918340	12880	12880	12880	12880	0
348	20230531	151500	95918340	12880	12870	12880	12870	3
349	20230531	151400	95879720	12880	12870	12880	12870	3
350	20230531	151300	95841100	12870	12870	12870	12870	0
351	20230531	151200	95841100	12870	12870	12870	12870	0
352	20230531	151100	95841100	12870	12870	12870	12870	0
353	20230531	151000	95841100	12870	12870	12870	12870	5
354	20230531	150900	95776750	12860	12860	12860	12860	0
355	20230531	150800	95776750	12860	12860	12860	12860	0
356	20230531	150700	95776750	12860	12860	12860	12860	0
357	20230531	150600	95776750	12860	12860	12860	12860	0
358	20230531	150500	95776750	12860	12860	12860	12860	1
359	20230531	150400	95763890	12890	12890	12890	12890	0
360	20230531	150300	95763890	12890	12890	12890	12890	0
361	20230531	150200	95763890	12890	12890	12890	12890	0
362	20230531	150100	95763890	12890	12890	12890	12890	1
363	20230531	150000	95751000	12880	12860	12880	12860	2
364	20230531	145900	95725260	12900	12900	12900	12900	0
365	20230531	145800	95725260	12900	12900	12900	12900	1
366	20230531	145700	95712360	12900	12900	12900	12900	2
367	20230531	145600	95686560	12860	12890	12890	12860	10
368	20230531	145500	95557930	12910	12910	12910	12910	1
369	20230531	145400	95545020	12860	12860	12860	12860	0
370	20230531	145300	95545020	12860	12860	12860	12860	0
371	20230531	145200	95545020	12860	12860	12860	12860	1
372	20230531	145100	95532160	12910	12910	12910	12910	1
373	20230531	145000	95519250	12910	12910	12910	12910	0
374	20230531	144900	95519250	12910	12910	12910	12910	0
375	20230531	144800	95519250	12910	12910	12910	12910	77
376	20230531	144700	94525180	12910	12910	12910	12910	0
377	20230531	144600	94525180	12910	12910	12910	12910	0
378	20230531	144500	94525180	12910	12910	12910	12910	0
379	20230531	144400	94525180	12910	12910	12910	12910	0
380	20230531	144300	94525180	12910	12910	12910	12910	0
381	20230531	144200	94525180	12910	12870	12910	12870	64
382	20230531	144100	93701460	12870	12870	12870	12870	0
383	20230531	144000	93701460	12870	12870	12870	12870	1
384	20230531	143900	93688590	12870	12880	12880	12870	236
385	20230531	143800	90651210	12910	12910	12910	12910	0
386	20230531	143700	90651210	12910	12910	12910	12910	0
387	20230531	143600	90651210	12910	12910	12910	12910	0
388	20230531	143500	90651210	12910	12910	12910	12910	0
389	20230531	143400	90651210	12910	12910	12910	12910	5
390	20230531	143300	90586660	12870	12870	12870	12870	0
391	20230531	143200	90586660	12870	12870	12870	12870	0
392	20230531	143100	90586660	12870	12870	12870	12870	0
393	20230531	143000	90586660	12870	12880	12880	12870	111
394	20230531	142900	89157510	12880	12880	12880	12880	0
395	20230531	142800	89157510	12880	12880	12880	12880	0
396	20230531	142700	89157510	12880	12880	12880	12880	0
397	20230531	142600	89157510	12880	12880	12880	12880	1
398	20230531	142500	89144630	12880	12880	12880	12880	0
399	20230531	142400	89144630	12880	12880	12880	12880	1
400	20230531	142300	89131750	12880	12900	12900	12880	706
401	20230531	142200	80036460	12910	12910	12910	12910	0
402	20230531	142100	80036460	12910	12910	12910	12910	0
403	20230531	142000	80036460	12910	12910	12910	12910	0
404	20230531	141900	80036460	12910	12910	12910	12910	0
405	20230531	141800	80036460	12910	12910	12910	12910	0
406	20230531	141700	80036460	12910	12910	12910	12910	0
407	20230531	141600	80036460	12910	12910	12910	12910	0
408	20230531	141500	80036460	12910	12910	12910	12910	2
409	20230531	141400	80010640	12910	12910	12910	12910	0
410	20230531	141300	80010640	12910	12910	12910	12910	0
411	20230531	141200	80010640	12910	12910	12910	12910	0
412	20230531	141100	80010640	12910	12910	12910	12910	184
413	20230531	141000	77635200	12920	12920	12920	12920	1
414	20230531	140900	77622280	12920	12920	12920	12920	0
415	20230531	140800	77622280	12920	12920	12920	12920	0
416	20230531	140700	77622280	12920	12920	12920	12920	0
417	20230531	140600	77622280	12920	12920	12920	12920	10
418	20230531	140500	77493080	12920	12920	12920	12920	15
419	20230531	140400	77299280	12920	12930	12930	12920	42
420	20230531	140300	76756580	12930	12930	12930	12930	0
421	20230531	140200	76756580	12930	12930	12930	12930	310
422	20230531	140100	72748280	12930	12930	12930	12930	1
423	20230531	140000	72735350	12940	12940	12940	12940	0
424	20230531	135900	72735350	12940	12940	12940	12940	0
425	20230531	135800	72735350	12940	12940	12940	12940	9
426	20230531	135700	72618890	12940	12940	12940	12940	0
427	20230531	135600	72618890	12940	12940	12940	12940	0
428	20230531	135500	72618890	12940	12940	12940	12940	0
429	20230531	135400	72618890	12940	12940	12940	12940	40
430	20230531	135300	72101290	12940	12940	12940	12940	20
431	20230531	135200	71842490	12940	12940	12940	12940	13
432	20230531	135100	71674270	12950	12950	12950	12950	14
433	20230531	135000	71492970	12950	12950	12950	12950	0
434	20230531	134900	71492970	12950	12950	12950	12950	0
435	20230531	134800	71492970	12950	12950	12950	12950	0
436	20230531	134700	71492970	12950	12950	12950	12950	0
437	20230531	134600	71492970	12950	12950	12950	12950	10
438	20230531	134500	71363470	12940	12940	12940	12940	0
439	20230531	134400	71363470	12940	12940	12940	12940	0
440	20230531	134300	71363470	12940	12940	12940	12940	0
441	20230531	134200	71363470	12940	12940	12940	12940	0
442	20230531	134100	71363470	12940	12940	12940	12940	0
443	20230531	134000	71363470	12940	12940	12940	12940	6
444	20230531	133900	71285830	12940	12940	12940	12940	0
445	20230531	133800	71285830	12940	12940	12940	12940	0
446	20230531	133700	71285830	12940	12940	12940	12940	2
447	20230531	133600	71259950	12930	12930	12930	12930	1
448	20230531	133500	71247020	12940	12940	12940	12940	0
449	20230531	133400	71247020	12940	12940	12940	12940	0
450	20230531	133300	71247020	12940	12940	12940	12940	0
451	20230531	133200	71247020	12940	12940	12940	12940	0
452	20230531	133100	71247020	12940	12940	12940	12940	5
453	20230531	133000	71182320	12950	12950	12950	12950	0
454	20230531	132900	71182320	12950	12950	12950	12950	0
455	20230531	132800	71182320	12950	12950	12950	12950	1
456	20230531	132700	71169370	12960	12960	12960	12960	6
457	20230531	132600	71091610	12960	12960	12960	12960	0
458	20230531	132500	71091610	12960	12960	12960	12960	0
459	20230531	132400	71091610	12960	12960	12960	12960	1
460	20230531	132300	71078650	12930	12930	12930	12930	0
461	20230531	132200	71078650	12930	12930	12930	12930	0
462	20230531	132100	71078650	12930	12930	12930	12930	0
463	20230531	132000	71078650	12930	12930	12930	12930	0
464	20230531	131900	71078650	12930	12930	12930	12930	0
465	20230531	131800	71078650	12930	12930	12930	12930	0
466	20230531	131700	71078650	12930	12930	12930	12930	0
467	20230531	131600	71078650	12930	12930	12930	12930	0
468	20230531	131500	71078650	12930	12930	12930	12930	0
469	20230531	131400	71078650	12930	12930	12930	12930	0
470	20230531	131300	71078650	12930	12930	12930	12930	0
471	20230531	131200	71078650	12930	12930	12930	12930	0
472	20230531	131100	71078650	12930	12930	12930	12930	1
473	20230531	131000	71065720	12970	12970	12970	12970	0
474	20230531	130900	71065720	12970	12970	12970	12970	0
475	20230531	130800	71065720	12970	12970	12970	12970	0
476	20230531	130700	71065720	12970	12970	12970	12970	0
477	20230531	130600	71065720	12970	12970	12970	12970	0
478	20230531	130500	71065720	12970	12970	12970	12970	0
479	20230531	130400	71065720	12970	12970	12970	12970	0
480	20230531	130300	71065720	12970	12970	12970	12970	0
481	20230531	130200	71065720	12970	12970	12970	12970	100
482	20230531	130100	69768720	12970	12970	12970	12970	100
483	20230531	130000	68471720	12970	12970	12970	12970	1
484	20230531	125900	68458750	12960	12960	12960	12960	100
485	20230531	125800	67162750	12960	12960	12960	12960	100
486	20230531	125700	65866750	12970	12970	12970	12970	0
487	20230531	125600	65866750	12970	12970	12970	12970	0
488	20230531	125500	65866750	12970	12970	12970	12970	0
489	20230531	125400	65866750	12970	12930	12970	12930	100
490	20230531	125300	64571840	12930	12930	12930	12930	0
491	20230531	125200	64571840	12930	12930	12930	12930	0
492	20230531	125100	64571840	12930	12930	12930	12930	0
493	20230531	125000	64571840	12930	12930	12930	12930	0
494	20230531	124900	64571840	12930	12930	12930	12930	1
495	20230531	124800	64558910	12910	12910	12910	12910	0
496	20230531	124700	64558910	12910	12910	12910	12910	0
497	20230531	124600	64558910	12910	12910	12910	12910	1
498	20230531	124500	64546000	12940	12940	12940	12940	0
499	20230531	124400	64546000	12940	12940	12940	12940	0
500	20230531	124300	64546000	12940	12940	12940	12940	0
501	20230531	124200	64546000	12940	12940	12940	12940	0
502	20230531	124100	64546000	12940	12940	12940	12940	0
503	20230531	124000	64546000	12940	12940	12940	12940	0
504	20230531	123900	64546000	12940	12940	12940	12940	0
505	20230531	123800	64546000	12940	12940	12940	12940	0
506	20230531	123700	64546000	12940	12940	12940	12940	1
507	20230531	123600	64533060	12940	12940	12940	12940	0
508	20230531	123500	64533060	12940	12930	12940	12930	132
509	20230531	123400	62825060	12930	12930	12930	12930	0
510	20230531	123300	62825060	12930	12930	12930	12930	0
511	20230531	123200	62825060	12930	12930	12930	12930	0
512	20230531	123100	62825060	12930	12930	12930	12930	24
513	20230531	123000	62514740	12930	12930	12930	12930	0
514	20230531	122900	62514740	12930	12930	12930	12930	0
515	20230531	122800	62514740	12930	12930	12930	12930	0
516	20230531	122700	62514740	12930	12930	12930	12930	0
517	20230531	122600	62514740	12930	12930	12930	12930	0
518	20230531	122500	62514740	12930	12930	12930	12930	0
519	20230531	122400	62514740	12930	12930	12930	12930	0
520	20230531	122300	62514740	12930	12920	12930	12920	3
521	20230531	122200	62475970	12920	12920	12920	12920	0
522	20230531	122100	62475970	12920	12920	12920	12920	0
523	20230531	122000	62475970	12920	12910	12920	12910	33
524	20230531	121900	62049620	12910	12910	12910	12910	0
525	20230531	121800	62049620	12910	12910	12910	12910	50
526	20230531	121700	61404120	12900	12900	12900	12900	0
527	20230531	121600	61404120	12900	12900	12900	12900	300
528	20230531	121500	57534120	12900	12900	12900	12900	0
529	20230531	121400	57534120	12900	12900	12900	12900	0
530	20230531	121300	57534120	12900	12900	12900	12900	0
531	20230531	121200	57534120	12900	12900	12900	12900	0
532	20230531	121100	57534120	12900	12900	12900	12900	0
533	20230531	121000	57534120	12900	12900	12900	12900	0
534	20230531	120900	57534120	12900	12900	12900	12900	0
535	20230531	120800	57534120	12900	12900	12900	12900	0
536	20230531	120700	57534120	12900	12900	12900	12900	1
537	20230531	120600	57521220	12910	12910	12910	12910	0
538	20230531	120500	57521220	12910	12910	12910	12910	4
539	20230531	120400	57469580	12900	12900	12900	12900	0
540	20230531	120300	57469580	12900	12900	12900	12900	0
541	20230531	120200	57469580	12900	12900	12900	12900	2
542	20230531	120100	57443780	12920	12920	12920	12920	0
543	20230531	120000	57443780	12920	12920	12920	12920	0
544	20230531	115900	57443780	12920	12920	12920	12920	1
545	20230531	115800	57430860	12900	12900	12900	12900	0
546	20230531	115700	57430860	12900	12900	12900	12900	0
547	20230531	115600	57430860	12900	12900	12900	12900	0
548	20230531	115500	57430860	12900	12900	12900	12900	1
549	20230531	115400	57417960	12900	12900	12900	12900	23
550	20230531	115300	57121260	12900	12900	12900	12900	40
551	20230531	115200	56605260	12910	12910	12910	12910	0
552	20230531	115100	56605260	12910	12910	12910	12910	0
553	20230531	115000	56605260	12910	12910	12910	12910	0
554	20230531	114900	56605260	12910	12910	12910	12910	34
555	20230531	114800	56166320	12920	12920	12920	12920	0
556	20230531	114700	56166320	12920	12920	12920	12920	0
557	20230531	114600	56166320	12920	12920	12920	12920	0
558	20230531	114500	56166320	12920	12920	12920	12920	0
559	20230531	114400	56166320	12920	12920	12920	12920	0
560	20230531	114300	56166320	12920	12920	12920	12920	0
561	20230531	114200	56166320	12920	12920	12920	12920	80
562	20230531	114100	55132720	12920	12920	12920	12920	500
563	20230531	114000	48672720	12920	12920	12920	12920	500
564	20230531	113900	42212720	12920	12920	12920	12920	0
565	20230531	113800	42212720	12920	12920	12920	12920	0
566	20230531	113700	42212720	12920	12920	12920	12920	0
567	20230531	113600	42212720	12920	12920	12920	12920	0
568	20230531	113500	42212720	12920	12920	12920	12920	0
569	20230531	113400	42212720	12920	12920	12920	12920	0
570	20230531	113300	42212720	12920	12920	12920	12920	0
571	20230531	113200	42212720	12920	12920	12920	12920	0
572	20230531	113100	42212720	12920	12920	12920	12920	0
573	20230531	113000	42212720	12920	12920	12920	12920	1
574	20230531	112900	42199800	12920	12930	12930	12920	71
575	20230531	112800	41282470	12920	12920	12920	12920	0
576	20230531	112700	41282470	12920	12920	12920	12920	0
577	20230531	112600	41282470	12920	12920	12920	12920	0
578	20230531	112500	41282470	12920	12920	12920	12920	0
579	20230531	112400	41282470	12920	12920	12920	12920	0
580	20230531	112300	41282470	12920	12920	12920	12920	0
581	20230531	112200	41282470	12920	12920	12920	12920	0
582	20230531	112100	41282470	12920	12920	12920	12920	0
583	20230531	112000	41282470	12920	12920	12920	12920	0
584	20230531	111900	41282470	12920	12920	12920	12920	0
585	20230531	111800	41282470	12920	12920	12920	12920	0
586	20230531	111700	41282470	12920	12920	12920	12920	300
587	20230531	111600	37406470	12930	12920	12930	12920	199
588	20230531	111500	34835240	12920	12920	12920	12920	0
589	20230531	111400	34835240	12920	12920	12920	12920	0
590	20230531	111300	34835240	12920	12920	12920	12920	0
591	20230531	111200	34835240	12920	12920	12920	12920	1
592	20230531	111100	34822320	12910	12910	12910	12910	0
593	20230531	111000	34822320	12910	12910	12910	12910	0
594	20230531	110900	34822320	12910	12910	12910	12910	0
595	20230531	110800	34822320	12910	12910	12910	12910	0
596	20230531	110700	34822320	12910	12910	12910	12910	0
597	20230531	110600	34822320	12910	12910	12910	12910	0
598	20230531	110500	34822320	12910	12910	12910	12910	1
599	20230531	110400	34809410	12920	12920	12920	12920	0
600	20230531	110300	34809410	12920	12920	12920	12920	1
601	20230531	110200	34796490	12920	12920	12920	12920	17
602	20230531	110100	34576850	12920	12920	12920	12920	0
603	20230531	110000	34576850	12920	12920	12920	12920	1
604	20230531	105900	34563930	12910	12910	12910	12910	1
605	20230531	105800	34551020	12910	12910	12910	12910	0
606	20230531	105700	34551020	12910	12910	12910	12910	1
607	20230531	105600	34538110	12910	12910	12910	12910	0
608	20230531	105500	34538110	12910	12910	12910	12910	12
609	20230531	105400	34383190	12910	12910	12910	12910	100
610	20230531	105300	33092190	12910	12910	12910	12910	0
611	20230531	105200	33092190	12910	12910	12910	12910	0
612	20230531	105100	33092190	12910	12910	12910	12910	1
613	20230531	105000	33079280	12910	12910	12910	12910	2
614	20230531	104900	33053460	12910	12910	12910	12910	0
615	20230531	104800	33053460	12910	12910	12910	12910	0
616	20230531	104700	33053460	12910	12910	12910	12910	0
617	20230531	104600	33053460	12910	12910	12910	12910	20
618	20230531	104500	32795260	12910	12910	12910	12910	0
619	20230531	104400	32795260	12910	12910	12910	12910	0
620	20230531	104300	32795260	12910	12910	12910	12910	30
621	20230531	104200	32407960	12900	12900	12900	12900	0
622	20230531	104100	32407960	12900	12910	12910	12900	137
623	20230531	104000	30639610	12910	12910	12910	12910	0
624	20230531	103900	30639610	12910	12910	12910	12910	1
625	20230531	103800	30626700	12900	12900	12900	12900	70
626	20230531	103700	29723700	12900	12900	12900	12900	0
627	20230531	103600	29723700	12900	12900	12900	12900	0
628	20230531	103500	29723700	12900	12900	12900	12900	1
629	20230531	103400	29710800	12900	12910	12910	12900	5
630	20230531	103300	29646290	12910	12910	12910	12910	1
631	20230531	103200	29633380	12910	12910	12910	12910	1
632	20230531	103100	29620470	12900	12900	12900	12900	0
633	20230531	103000	29620470	12900	12900	12900	12900	0
634	20230531	102900	29620470	12900	12900	12900	12900	0
635	20230531	102800	29620470	12900	12900	12900	12900	0
636	20230531	102700	29620470	12900	12900	12900	12900	25
637	20230531	102600	29297970	12910	12910	12910	12910	3
638	20230531	102500	29259240	12910	12910	12910	12910	1
639	20230531	102400	29246330	12910	12910	12910	12910	0
640	20230531	102300	29246330	12910	12910	12910	12910	0
641	20230531	102200	29246330	12910	12910	12910	12910	0
642	20230531	102100	29246330	12910	12910	12910	12910	0
643	20230531	102000	29246330	12910	12910	12910	12910	11
644	20230531	101900	29104320	12920	12920	12920	12920	0
645	20230531	101800	29104320	12920	12920	12920	12920	0
646	20230531	101700	29104320	12920	12920	12920	12920	0
647	20230531	101600	29104320	12920	12920	12920	12920	0
648	20230531	101500	29104320	12920	12920	12920	12920	0
649	20230531	101400	29104320	12920	12920	12920	12920	5
650	20230531	101300	29039720	12920	12920	12920	12920	1
651	20230531	101200	29026800	12920	12920	12920	12920	0
652	20230531	101100	29026800	12920	12920	12920	12920	0
653	20230531	101000	29026800	12920	12920	12920	12920	0
654	20230531	100900	29026800	12920	12920	12920	12920	0
655	20230531	100800	29026800	12920	12910	12920	12910	114
656	20230531	100700	27554060	12920	12920	12920	12920	0
657	20230531	100600	27554060	12920	12920	12920	12920	4
658	20230531	100500	27502380	12920	12920	12920	12920	43
659	20230531	100400	26946820	12920	12920	12920	12920	102
660	20230531	100300	25628980	12920	12920	12920	12920	3
661	20230531	100200	25590220	12930	12930	12930	12930	0
662	20230531	100100	25590220	12930	12930	12930	12930	0
663	20230531	100000	25590220	12930	12930	12930	12930	1
664	20230531	095900	25577290	12930	12930	12930	12930	7
665	20230531	095800	25486780	12940	12940	12940	12940	0
666	20230531	095700	25486780	12940	12940	12940	12940	0
667	20230531	095600	25486780	12940	12920	12940	12920	2
668	20230531	095500	25460920	12920	12920	12920	12920	5
669	20230531	095400	25396320	12920	12920	12920	12920	0
670	20230531	095300	25396320	12920	12920	12920	12920	0
671	20230531	095200	25396320	12920	12920	12920	12920	283
672	20230531	095100	21739960	12920	12910	12920	12910	2
673	20230531	095000	21714130	12910	12910	12910	12910	50
674	20230531	094900	21068630	12910	12910	12910	12910	7
675	20230531	094800	20978260	12910	12920	12920	12910	22
676	20230531	094700	20694220	12910	12910	12910	12910	3
677	20230531	094600	20655490	12910	12910	12910	12910	0
678	20230531	094500	20655490	12910	12910	12910	12910	78
679	20230531	094400	19648510	12910	12910	12910	12910	25
680	20230531	094300	19325760	12900	12900	12900	12900	0
681	20230531	094200	19325760	12900	12910	12910	12900	27
682	20230531	094100	18977240	12910	12910	12910	12910	3
683	20230531	094000	18938510	12910	12910	12910	12910	0
684	20230531	093900	18938510	12910	12910	12910	12910	50
685	20230531	093800	18293010	12910	12910	12910	12910	0
686	20230531	093700	18293010	12910	12910	12910	12910	0
687	20230531	093600	18293010	12910	12920	12920	12910	4
688	20230531	093500	18241350	12920	12920	12920	12920	2
689	20230531	093400	18215510	12920	12920	12920	12920	0
690	20230531	093300	18215510	12920	12920	12920	12920	3
691	20230531	093200	18176750	12920	12900	12920	12900	9
692	20230531	093100	18060490	12900	12880	12900	12880	317
693	20230531	093000	13974400	12880	12880	12880	12880	71
694	20230531	092900	13059920	12880	12880	12880	12880	0
695	20230531	092800	13059920	12880	12880	12880	12870	13
696	20230531	092700	12892500	12880	12880	12880	12880	0
697	20230531	092600	12892500	12880	12880	12880	12880	1
698	20230531	092500	12879620	12870	12870	12870	12870	0
699	20230531	092400	12879620	12870	12870	12870	12870	0
700	20230531	092300	12879620	12870	12870	12870	12870	97
701	20230531	092200	11631230	12870	12870	12870	12870	3
702	20230531	092100	11592620	12870	12870	12870	12870	2
703	20230531	092000	11566880	12870	12870	12870	12870	0
704	20230531	091900	11566880	12870	12870	12870	12870	1
705	20230531	091800	11554010	12870	12870	12870	12870	4
706	20230531	091700	11502530	12890	12890	12890	12890	0
707	20230531	091600	11502530	12890	12890	12890	12890	1
708	20230531	091500	11489640	12890	12890	12890	12890	0
709	20230531	091400	11489640	12890	12890	12890	12890	0
710	20230531	091300	11489640	12890	12890	12890	12890	0
711	20230531	091200	11489640	12890	12880	12890	12880	51
712	20230531	091100	10832730	12880	12880	12880	12880	0
713	20230531	091000	10832730	12880	12880	12880	12880	0
714	20230531	090900	10832730	12880	12880	12880	12880	0
715	20230531	090800	10832730	12880	12870	12880	12870	2
716	20230531	090700	10806980	12880	12840	12880	12840	6
717	20230531	090600	10729870	12840	12840	12840	12840	25
718	20230531	090500	10408870	12840	12840	12840	12840	10
719	20230531	090400	10280470	12840	12840	12840	12840	1
720	20230531	090300	10267630	12840	12870	12870	12840	7
721	20230531	090200	10177690	12770	12770	12770	12770	0
722	20230531	090100	10177690	12770	12770	12770	12770	0
723	20230531	090000	10177690	12770	12770	12770	12770	797