KissMeData/005670/min/candle-20230531.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230531	213100	368835650	5650	5650	5650	5650	1793
3	20230531	213000	368835650	5650	5650	5650	5650	0
4	20230531	212900	368835650	5650	5650	5650	5650	0
5	20230531	212800	368835650	5650	5650	5650	5650	0
6	20230531	212700	368835650	5650	5650	5650	5650	0
7	20230531	212600	368835650	5650	5650	5650	5650	0
8	20230531	212500	368835650	5650	5650	5650	5650	0
9	20230531	212400	368835650	5650	5650	5650	5650	0
10	20230531	212300	368835650	5650	5650	5650	5650	0
11	20230531	212200	368835650	5650	5650	5650	5650	0
12	20230531	212100	368835650	5650	5650	5650	5650	0
13	20230531	212000	368835650	5650	5650	5650	5650	0
14	20230531	211900	368835650	5650	5650	5650	5650	0
15	20230531	211800	368835650	5650	5650	5650	5650	0
16	20230531	211700	368835650	5650	5650	5650	5650	0
17	20230531	211600	368835650	5650	5650	5650	5650	0
18	20230531	211500	368835650	5650	5650	5650	5650	0
19	20230531	211400	368835650	5650	5650	5650	5650	0
20	20230531	211300	368835650	5650	5650	5650	5650	0
21	20230531	211200	368835650	5650	5650	5650	5650	0
22	20230531	211100	368835650	5650	5650	5650	5650	0
23	20230531	211000	368835650	5650	5650	5650	5650	0
24	20230531	210900	368835650	5650	5650	5650	5650	0
25	20230531	210800	368835650	5650	5650	5650	5650	0
26	20230531	210700	368835650	5650	5650	5650	5650	0
27	20230531	210600	368835650	5650	5650	5650	5650	0
28	20230531	210500	368835650	5650	5650	5650	5650	0
29	20230531	210400	368835650	5650	5650	5650	5650	0
30	20230531	210300	368835650	5650	5650	5650	5650	0
31	20230531	210200	368835650	5650	5650	5650	5650	0
32	20230531	210100	368835650	5650	5650	5650	5650	1793
33	20230531	210000	368835650	5650	5650	5650	5650	0
34	20230531	205900	368835650	5650	5650	5650	5650	0
35	20230531	205800	368835650	5650	5650	5650	5650	0
36	20230531	205700	368835650	5650	5650	5650	5650	0
37	20230531	205600	368835650	5650	5650	5650	5650	0
38	20230531	205500	368835650	5650	5650	5650	5650	0
39	20230531	205400	368835650	5650	5650	5650	5650	0
40	20230531	205300	368835650	5650	5650	5650	5650	0
41	20230531	205200	368835650	5650	5650	5650	5650	0
42	20230531	205100	368835650	5650	5650	5650	5650	0
43	20230531	205000	368835650	5650	5650	5650	5650	0
44	20230531	204900	368835650	5650	5650	5650	5650	0
45	20230531	204800	368835650	5650	5650	5650	5650	0
46	20230531	204700	368835650	5650	5650	5650	5650	0
47	20230531	204600	368835650	5650	5650	5650	5650	0
48	20230531	204500	368835650	5650	5650	5650	5650	0
49	20230531	204400	368835650	5650	5650	5650	5650	0
50	20230531	204300	368835650	5650	5650	5650	5650	0
51	20230531	204200	368835650	5650	5650	5650	5650	0
52	20230531	204100	368835650	5650	5650	5650	5650	0
53	20230531	204000	368835650	5650	5650	5650	5650	0
54	20230531	203900	368835650	5650	5650	5650	5650	0
55	20230531	203800	368835650	5650	5650	5650	5650	0
56	20230531	203700	368835650	5650	5650	5650	5650	0
57	20230531	203600	368835650	5650	5650	5650	5650	0
58	20230531	203500	368835650	5650	5650	5650	5650	0
59	20230531	203400	368835650	5650	5650	5650	5650	0
60	20230531	203300	368835650	5650	5650	5650	5650	0
61	20230531	203200	368835650	5650	5650	5650	5650	0
62	20230531	203100	368835650	5650	5650	5650	5650	1793
63	20230531	203000	368835650	5650	5650	5650	5650	0
64	20230531	202900	368835650	5650	5650	5650	5650	0
65	20230531	202800	368835650	5650	5650	5650	5650	0
66	20230531	202700	368835650	5650	5650	5650	5650	0
67	20230531	202600	368835650	5650	5650	5650	5650	0
68	20230531	202500	368835650	5650	5650	5650	5650	0
69	20230531	202400	368835650	5650	5650	5650	5650	0
70	20230531	202300	368835650	5650	5650	5650	5650	0
71	20230531	202200	368835650	5650	5650	5650	5650	0
72	20230531	202100	368835650	5650	5650	5650	5650	0
73	20230531	202000	368835650	5650	5650	5650	5650	0
74	20230531	201900	368835650	5650	5650	5650	5650	0
75	20230531	201800	368835650	5650	5650	5650	5650	0
76	20230531	201700	368835650	5650	5650	5650	5650	0
77	20230531	201600	368835650	5650	5650	5650	5650	0
78	20230531	201500	368835650	5650	5650	5650	5650	0
79	20230531	201400	368835650	5650	5650	5650	5650	0
80	20230531	201300	368835650	5650	5650	5650	5650	0
81	20230531	201200	368835650	5650	5650	5650	5650	0
82	20230531	201100	368835650	5650	5650	5650	5650	0
83	20230531	201000	368835650	5650	5650	5650	5650	0
84	20230531	200900	368835650	5650	5650	5650	5650	0
85	20230531	200800	368835650	5650	5650	5650	5650	0
86	20230531	200700	368835650	5650	5650	5650	5650	0
87	20230531	200600	368835650	5650	5650	5650	5650	0
88	20230531	200500	368835650	5650	5650	5650	5650	0
89	20230531	200400	368835650	5650	5650	5650	5650	0
90	20230531	200300	368835650	5650	5650	5650	5650	0
91	20230531	200200	368835650	5650	5650	5650	5650	0
92	20230531	200100	368835650	5650	5650	5650	5650	1793
93	20230531	200000	368835650	5650	5650	5650	5650	0
94	20230531	195900	368835650	5650	5650	5650	5650	0
95	20230531	195800	368835650	5650	5650	5650	5650	0
96	20230531	195700	368835650	5650	5650	5650	5650	0
97	20230531	195600	368835650	5650	5650	5650	5650	0
98	20230531	195500	368835650	5650	5650	5650	5650	0
99	20230531	195400	368835650	5650	5650	5650	5650	0
100	20230531	195300	368835650	5650	5650	5650	5650	0
101	20230531	195200	368835650	5650	5650	5650	5650	0
102	20230531	195100	368835650	5650	5650	5650	5650	0
103	20230531	195000	368835650	5650	5650	5650	5650	0
104	20230531	194900	368835650	5650	5650	5650	5650	0
105	20230531	194800	368835650	5650	5650	5650	5650	0
106	20230531	194700	368835650	5650	5650	5650	5650	0
107	20230531	194600	368835650	5650	5650	5650	5650	0
108	20230531	194500	368835650	5650	5650	5650	5650	0
109	20230531	194400	368835650	5650	5650	5650	5650	0
110	20230531	194300	368835650	5650	5650	5650	5650	0
111	20230531	194200	368835650	5650	5650	5650	5650	0
112	20230531	194100	368835650	5650	5650	5650	5650	0
113	20230531	194000	368835650	5650	5650	5650	5650	0
114	20230531	193900	368835650	5650	5650	5650	5650	0
115	20230531	193800	368835650	5650	5650	5650	5650	0
116	20230531	193700	368835650	5650	5650	5650	5650	0
117	20230531	193600	368835650	5650	5650	5650	5650	0
118	20230531	193500	368835650	5650	5650	5650	5650	0
119	20230531	193400	368835650	5650	5650	5650	5650	0
120	20230531	193300	368835650	5650	5650	5650	5650	0
121	20230531	193200	368835650	5650	5650	5650	5650	0
122	20230531	193100	368835650	5650	5650	5650	5650	1793
123	20230531	193000	368835650	5650	5650	5650	5650	0
124	20230531	192900	368835650	5650	5650	5650	5650	0
125	20230531	192800	368835650	5650	5650	5650	5650	0
126	20230531	192700	368835650	5650	5650	5650	5650	0
127	20230531	192600	368835650	5650	5650	5650	5650	0
128	20230531	192500	368835650	5650	5650	5650	5650	0
129	20230531	192400	368835650	5650	5650	5650	5650	0
130	20230531	192300	368835650	5650	5650	5650	5650	0
131	20230531	192200	368835650	5650	5650	5650	5650	0
132	20230531	192100	368835650	5650	5650	5650	5650	0
133	20230531	192000	368835650	5650	5650	5650	5650	0
134	20230531	191900	368835650	5650	5650	5650	5650	0
135	20230531	191800	368835650	5650	5650	5650	5650	0
136	20230531	191700	368835650	5650	5650	5650	5650	0
137	20230531	191600	368835650	5650	5650	5650	5650	0
138	20230531	191500	368835650	5650	5650	5650	5650	0
139	20230531	191400	368835650	5650	5650	5650	5650	0
140	20230531	191300	368835650	5650	5650	5650	5650	0
141	20230531	191200	368835650	5650	5650	5650	5650	0
142	20230531	191100	368835650	5650	5650	5650	5650	0
143	20230531	191000	368835650	5650	5650	5650	5650	0
144	20230531	190900	368835650	5650	5650	5650	5650	0
145	20230531	190800	368835650	5650	5650	5650	5650	0
146	20230531	190700	368835650	5650	5650	5650	5650	0
147	20230531	190600	368835650	5650	5650	5650	5650	0
148	20230531	190500	368835650	5650	5650	5650	5650	0
149	20230531	190400	368835650	5650	5650	5650	5650	0
150	20230531	190300	368835650	5650	5650	5650	5650	0
151	20230531	190200	368835650	5650	5650	5650	5650	0
152	20230531	190100	368835650	5650	5650	5650	5650	1793
153	20230531	190000	368835650	5650	5650	5650	5650	0
154	20230531	185900	368835650	5650	5650	5650	5650	0
155	20230531	185800	368835650	5650	5650	5650	5650	0
156	20230531	185700	368835650	5650	5650	5650	5650	0
157	20230531	185600	368835650	5650	5650	5650	5650	0
158	20230531	185500	368835650	5650	5650	5650	5650	0
159	20230531	185400	368835650	5650	5650	5650	5650	0
160	20230531	185300	368835650	5650	5650	5650	5650	0
161	20230531	185200	368835650	5650	5650	5650	5650	0
162	20230531	185100	368835650	5650	5650	5650	5650	0
163	20230531	185000	368835650	5650	5650	5650	5650	0
164	20230531	184900	368835650	5650	5650	5650	5650	0
165	20230531	184800	368835650	5650	5650	5650	5650	0
166	20230531	184700	368835650	5650	5650	5650	5650	0
167	20230531	184600	368835650	5650	5650	5650	5650	0
168	20230531	184500	368835650	5650	5650	5650	5650	0
169	20230531	184400	368835650	5650	5650	5650	5650	0
170	20230531	184300	368835650	5650	5650	5650	5650	0
171	20230531	184200	368835650	5650	5650	5650	5650	0
172	20230531	184100	368835650	5650	5650	5650	5650	0
173	20230531	184000	368835650	5650	5650	5650	5650	0
174	20230531	183900	368835650	5650	5650	5650	5650	0
175	20230531	183800	368835650	5650	5650	5650	5650	0
176	20230531	183700	368835650	5650	5650	5650	5650	0
177	20230531	183600	368835650	5650	5650	5650	5650	0
178	20230531	183500	368835650	5650	5650	5650	5650	0
179	20230531	183400	368835650	5650	5650	5650	5650	0
180	20230531	183300	368835650	5650	5650	5650	5650	0
181	20230531	183200	368835650	5650	5650	5650	5650	0
182	20230531	183100	368835650	5650	5650	5650	5650	1793
183	20230531	183000	368835650	5650	5650	5650	5650	0
184	20230531	182900	368835650	5650	5650	5650	5650	0
185	20230531	182800	368835650	5650	5650	5650	5650	0
186	20230531	182700	368835650	5650	5650	5650	5650	0
187	20230531	182600	368835650	5650	5650	5650	5650	0
188	20230531	182500	368835650	5650	5650	5650	5650	0
189	20230531	182400	368835650	5650	5650	5650	5650	0
190	20230531	182300	368835650	5650	5650	5650	5650	0
191	20230531	182200	368835650	5650	5650	5650	5650	0
192	20230531	182100	368835650	5650	5650	5650	5650	0
193	20230531	182000	368835650	5650	5650	5650	5650	0
194	20230531	181900	368835650	5650	5650	5650	5650	0
195	20230531	181800	368835650	5650	5650	5650	5650	0
196	20230531	181700	368835650	5650	5650	5650	5650	0
197	20230531	181600	368835650	5650	5650	5650	5650	0
198	20230531	181500	368835650	5650	5650	5650	5650	0
199	20230531	181400	368835650	5650	5650	5650	5650	0
200	20230531	181300	368835650	5650	5650	5650	5650	0
201	20230531	181200	368835650	5650	5650	5650	5650	0
202	20230531	181100	368835650	5650	5650	5650	5650	0
203	20230531	181000	368835650	5650	5650	5650	5650	0
204	20230531	180900	368835650	5650	5650	5650	5650	0
205	20230531	180800	368835650	5650	5650	5650	5650	0
206	20230531	180700	368835650	5650	5650	5650	5650	0
207	20230531	180600	368835650	5650	5650	5650	5650	0
208	20230531	180500	368835650	5650	5650	5650	5650	0
209	20230531	180400	368835650	5650	5650	5650	5650	0
210	20230531	180300	368835650	5650	5650	5650	5650	0
211	20230531	180200	368835650	5650	5650	5650	5650	0
212	20230531	180100	368835650	5650	5650	5650	5650	1793
213	20230531	180000	368835650	5650	5650	5650	5650	0
214	20230531	175900	368835650	5650	5650	5650	5650	0
215	20230531	175800	368835650	5650	5650	5650	5650	0
216	20230531	175700	368835650	5650	5650	5650	5650	0
217	20230531	175600	368835650	5650	5650	5650	5650	0
218	20230531	175500	368835650	5650	5650	5650	5650	0
219	20230531	175400	368835650	5650	5650	5650	5650	0
220	20230531	175300	368835650	5650	5650	5650	5650	0
221	20230531	175200	368835650	5650	5650	5650	5650	0
222	20230531	175100	368835650	5650	5650	5650	5650	0
223	20230531	175000	368835650	5650	5650	5650	5650	0
224	20230531	174900	368835650	5650	5650	5650	5650	0
225	20230531	174800	368835650	5650	5650	5650	5650	0
226	20230531	174700	368835650	5650	5650	5650	5650	0
227	20230531	174600	368835650	5650	5650	5650	5650	0
228	20230531	174500	368835650	5650	5650	5650	5650	0
229	20230531	174400	368835650	5650	5650	5650	5650	0
230	20230531	174300	368835650	5650	5650	5650	5650	0
231	20230531	174200	368835650	5650	5650	5650	5650	0
232	20230531	174100	368835650	5650	5650	5650	5650	0
233	20230531	174000	368835650	5650	5650	5650	5650	0
234	20230531	173900	368835650	5650	5650	5650	5650	0
235	20230531	173800	368835650	5650	5650	5650	5650	0
236	20230531	173700	368835650	5650	5650	5650	5650	0
237	20230531	173600	368835650	5650	5650	5650	5650	0
238	20230531	173500	368835650	5650	5650	5650	5650	0
239	20230531	173400	368835650	5650	5650	5650	5650	0
240	20230531	173300	368835650	5650	5650	5650	5650	0
241	20230531	173200	368835650	5650	5650	5650	5650	0
242	20230531	173100	368835650	5650	5650	5650	5650	1793
243	20230531	173000	368835650	5650	5650	5650	5650	0
244	20230531	172900	368835650	5650	5650	5650	5650	0
245	20230531	172800	368835650	5650	5650	5650	5650	0
246	20230531	172700	368835650	5650	5650	5650	5650	0
247	20230531	172600	368835650	5650	5650	5650	5650	0
248	20230531	172500	368835650	5650	5650	5650	5650	0
249	20230531	172400	368835650	5650	5650	5650	5650	0
250	20230531	172300	368835650	5650	5650	5650	5650	0
251	20230531	172200	368835650	5650	5650	5650	5650	0
252	20230531	172100	368835650	5650	5650	5650	5650	0
253	20230531	172000	368835650	5650	5650	5650	5650	0
254	20230531	171900	368835650	5650	5650	5650	5650	0
255	20230531	171800	368835650	5650	5650	5650	5650	0
256	20230531	171700	368835650	5650	5650	5650	5650	0
257	20230531	171600	368835650	5650	5650	5650	5650	0
258	20230531	171500	368835650	5650	5650	5650	5650	0
259	20230531	171400	368835650	5650	5650	5650	5650	0
260	20230531	171300	368835650	5650	5650	5650	5650	0
261	20230531	171200	368835650	5650	5650	5650	5650	0
262	20230531	171100	368835650	5650	5650	5650	5650	0
263	20230531	171000	368835650	5650	5650	5650	5650	0
264	20230531	170900	368835650	5650	5650	5650	5650	0
265	20230531	170800	368835650	5650	5650	5650	5650	0
266	20230531	170700	368835650	5650	5650	5650	5650	0
267	20230531	170600	368835650	5650	5650	5650	5650	0
268	20230531	170500	368835650	5650	5650	5650	5650	0
269	20230531	170400	368835650	5650	5650	5650	5650	0
270	20230531	170300	368835650	5650	5650	5650	5650	0
271	20230531	170200	368835650	5650	5650	5650	5650	0
272	20230531	170100	368835650	5650	5650	5650	5650	1793
273	20230531	170000	368835650	5650	5650	5650	5650	0
274	20230531	165900	368835650	5650	5650	5650	5650	0
275	20230531	165800	368835650	5650	5650	5650	5650	0
276	20230531	165700	368835650	5650	5650	5650	5650	0
277	20230531	165600	368835650	5650	5650	5650	5650	0
278	20230531	165500	368835650	5650	5650	5650	5650	0
279	20230531	165400	368835650	5650	5650	5650	5650	0
280	20230531	165300	368835650	5650	5650	5650	5650	0
281	20230531	165200	368835650	5650	5650	5650	5650	0
282	20230531	165100	368835650	5650	5650	5650	5650	0
283	20230531	165000	368835650	5650	5650	5650	5650	0
284	20230531	164900	368835650	5650	5650	5650	5650	0
285	20230531	164800	368835650	5650	5650	5650	5650	0
286	20230531	164700	368835650	5650	5650	5650	5650	0
287	20230531	164600	368835650	5650	5650	5650	5650	0
288	20230531	164500	368835650	5650	5650	5650	5650	0
289	20230531	164400	368835650	5650	5650	5650	5650	0
290	20230531	164300	368835650	5650	5650	5650	5650	0
291	20230531	164200	368835650	5650	5650	5650	5650	0
292	20230531	164100	368835650	5650	5650	5650	5650	0
293	20230531	164000	368835650	5650	5650	5650	5650	0
294	20230531	163900	368835650	5650	5650	5650	5650	0
295	20230531	163800	368835650	5650	5650	5650	5650	0
296	20230531	163700	368835650	5650	5650	5650	5650	0
297	20230531	163600	368835650	5650	5650	5650	5650	0
298	20230531	163500	368835650	5650	5650	5650	5650	0
299	20230531	163400	368835650	5650	5650	5650	5650	0
300	20230531	163300	368835650	5650	5650	5650	5650	0
301	20230531	163200	368835650	5650	5650	5650	5650	0
302	20230531	163100	368835650	5650	5650	5650	5650	1793
303	20230531	163000	368835650	5650	5650	5650	5650	0
304	20230531	162900	368835650	5650	5650	5650	5650	0
305	20230531	162800	368835650	5650	5650	5650	5650	0
306	20230531	162700	368835650	5650	5650	5650	5650	0
307	20230531	162600	368835650	5650	5650	5650	5650	0
308	20230531	162500	368835650	5650	5650	5650	5650	0
309	20230531	162400	368835650	5650	5650	5650	5650	0
310	20230531	162300	368835650	5650	5650	5650	5650	0
311	20230531	162200	368835650	5650	5650	5650	5650	0
312	20230531	162100	368835650	5650	5650	5650	5650	0
313	20230531	162000	368835650	5650	5650	5650	5650	0
314	20230531	161900	368835650	5650	5650	5650	5650	0
315	20230531	161800	368835650	5650	5650	5650	5650	0
316	20230531	161700	368835650	5650	5650	5650	5650	0
317	20230531	161600	368835650	5650	5650	5650	5650	0
318	20230531	161500	368835650	5650	5650	5650	5650	0
319	20230531	161400	368835650	5650	5650	5650	5650	0
320	20230531	161300	368835650	5650	5650	5650	5650	0
321	20230531	161200	368835650	5650	5650	5650	5650	0
322	20230531	161100	368835650	5650	5650	5650	5650	0
323	20230531	161000	368835650	5650	5650	5650	5650	0
324	20230531	160900	368835650	5650	5650	5650	5650	0
325	20230531	160800	368835650	5650	5650	5650	5650	0
326	20230531	160700	368835650	5650	5650	5650	5650	0
327	20230531	160600	368835650	5650	5650	5650	5650	0
328	20230531	160500	368835650	5650	5650	5650	5650	0
329	20230531	160400	368835650	5650	5650	5650	5650	0
330	20230531	160300	368835650	5650	5650	5650	5650	0
331	20230531	160200	368835650	5650	5650	5650	5650	0
332	20230531	160100	368835650	5650	5650	5650	5650	1793
333	20230531	160000	368835650	5650	5650	5650	5650	0
334	20230531	155900	368835650	5650	5650	5650	5650	0
335	20230531	155800	368835650	5650	5650	5650	5650	0
336	20230531	155700	368835650	5650	5650	5650	5650	0
337	20230531	155600	368835650	5650	5650	5650	5650	0
338	20230531	155500	368835650	5650	5650	5650	5650	0
339	20230531	155400	368835650	5650	5650	5650	5650	0
340	20230531	155300	368835650	5650	5650	5650	5650	0
341	20230531	155200	368835650	5650	5650	5650	5650	0
342	20230531	155100	368835650	5650	5650	5650	5650	0
343	20230531	155000	368835650	5650	5650	5650	5650	0
344	20230531	154900	368835650	5650	5650	5650	5650	0
345	20230531	154800	368835650	5650	5650	5650	5650	0
346	20230531	154700	368835650	5650	5650	5650	5650	0
347	20230531	154600	368835650	5650	5650	5650	5650	0
348	20230531	154500	368835650	5650	5650	5650	5650	0
349	20230531	154400	368835650	5650	5650	5650	5650	0
350	20230531	154300	368835650	5650	5650	5650	5650	0
351	20230531	154200	368835650	5650	5650	5650	5650	0
352	20230531	154100	368835650	5650	5650	5650	5650	0
353	20230531	154000	368835650	5650	5650	5650	5650	0
354	20230531	153900	368835650	5650	5650	5650	5650	0
355	20230531	153800	368835650	5650	5650	5650	5650	0
356	20230531	153700	368835650	5650	5650	5650	5650	0
357	20230531	153600	368835650	5650	5650	5650	5650	0
358	20230531	153500	368835650	5650	5650	5650	5650	0
359	20230531	153400	368835650	5650	5650	5650	5650	0
360	20230531	153300	368835650	5650	5650	5650	5650	0
361	20230531	153200	368835650	5650	5650	5650	5650	0
362	20230531	153100	368835650	5650	5650	5650	5650	1793
363	20230531	153000	368835650	5650	5650	5650	5650	1793
364	20230531	152900	358705200	5650	5650	5650	5650	0
365	20230531	152800	358705200	5650	5650	5650	5650	0
366	20230531	152700	358705200	5650	5650	5650	5650	0
367	20230531	152600	358705200	5650	5650	5650	5650	0
368	20230531	152500	358705200	5650	5650	5650	5650	0
369	20230531	152400	358705200	5650	5650	5650	5650	0
370	20230531	152300	358705200	5650	5650	5650	5650	0
371	20230531	152200	358705200	5650	5650	5650	5650	0
372	20230531	152100	358705200	5650	5650	5650	5650	0
373	20230531	152000	358705200	5650	5650	5650	5650	0
374	20230531	151900	358705200	5650	5680	5680	5650	207
375	20230531	151800	357530250	5680	5680	5680	5680	52
376	20230531	151700	357234890	5680	5660	5680	5650	755
377	20230531	151600	352962490	5660	5660	5660	5660	300
378	20230531	151500	351264490	5670	5660	5670	5660	27
379	20230531	151400	351111530	5660	5660	5660	5660	35
380	20230531	151300	350913430	5670	5660	5670	5660	47
381	20230531	151200	350647340	5660	5660	5660	5660	0
382	20230531	151100	350647340	5660	5660	5660	5660	72
383	20230531	151000	350239820	5660	5670	5670	5660	49
384	20230531	150900	349962090	5670	5680	5680	5670	13
385	20230531	150800	349888360	5660	5660	5660	5660	50
386	20230531	150700	349605360	5660	5660	5660	5660	0
387	20230531	150600	349605360	5660	5660	5660	5660	0
388	20230531	150500	349605360	5660	5660	5660	5660	274
389	20230531	150400	348054520	5660	5660	5660	5660	1
390	20230531	150300	348048860	5670	5670	5670	5670	31
391	20230531	150200	347873090	5670	5670	5670	5670	1
392	20230531	150100	347867420	5680	5680	5680	5680	0
393	20230531	150000	347867420	5680	5680	5680	5680	33
394	20230531	145900	347679980	5670	5670	5670	5670	11
395	20230531	145800	347617610	5670	5680	5680	5670	13
396	20230531	145700	347543820	5680	5680	5680	5680	57
397	20230531	145600	347220060	5670	5670	5670	5670	0
398	20230531	145500	347220060	5670	5670	5670	5670	0
399	20230531	145400	347220060	5670	5670	5670	5670	0
400	20230531	145300	347220060	5670	5670	5670	5670	11
401	20230531	145200	347157690	5670	5670	5670	5670	11
402	20230531	145100	347095320	5670	5670	5670	5670	11
403	20230531	145000	347032950	5670	5670	5670	5670	394
404	20230531	144900	344798970	5670	5670	5670	5670	96
405	20230531	144800	344254650	5670	5650	5670	5650	297
406	20230531	144700	342575800	5650	5650	5650	5650	0
407	20230531	144600	342575800	5650	5650	5650	5650	0
408	20230531	144500	342575800	5650	5650	5650	5650	150
409	20230531	144400	341728300	5650	5650	5650	5650	0
410	20230531	144300	341728300	5650	5650	5650	5650	0
411	20230531	144200	341728300	5650	5650	5650	5650	0
412	20230531	144100	341728300	5650	5650	5650	5650	0
413	20230531	144000	341728300	5650	5660	5660	5650	111
414	20230531	143900	341101120	5670	5670	5670	5670	0
415	20230531	143800	341101120	5670	5670	5670	5670	0
416	20230531	143700	341101120	5670	5670	5670	5670	0
417	20230531	143600	341101120	5670	5670	5670	5670	12
418	20230531	143500	341033080	5670	5680	5680	5670	401
419	20230531	143400	338758410	5670	5670	5670	5670	0
420	20230531	143300	338758410	5670	5670	5670	5670	0
421	20230531	143200	338758410	5670	5670	5670	5670	0
422	20230531	143100	338758410	5670	5670	5670	5670	0
423	20230531	143000	338758410	5670	5670	5670	5670	0
424	20230531	142900	338758410	5670	5670	5670	5670	0
425	20230531	142800	338758410	5670	5670	5670	5670	0
426	20230531	142700	338758410	5670	5670	5670	5670	0
427	20230531	142600	338758410	5670	5670	5670	5670	1
428	20230531	142500	338752740	5680	5680	5680	5680	0
429	20230531	142400	338752740	5680	5680	5680	5680	0
430	20230531	142300	338752740	5680	5680	5680	5680	0
431	20230531	142200	338752740	5680	5680	5680	5680	0
432	20230531	142100	338752740	5680	5680	5680	5680	0
433	20230531	142000	338752740	5680	5680	5680	5680	0
434	20230531	141900	338752740	5680	5680	5680	5680	0
435	20230531	141800	338752740	5680	5680	5680	5680	5
436	20230531	141700	338724340	5670	5680	5680	5670	384
437	20230531	141600	336545260	5680	5680	5680	5680	0
438	20230531	141500	336545260	5680	5680	5680	5680	0
439	20230531	141400	336545260	5680	5680	5680	5680	35
440	20230531	141300	336346460	5670	5670	5670	5670	0
441	20230531	141200	336346460	5670	5670	5670	5670	0
442	20230531	141100	336346460	5670	5670	5670	5670	21
443	20230531	141000	336227390	5670	5670	5670	5670	0
444	20230531	140900	336227390	5670	5670	5670	5670	0
445	20230531	140800	336227390	5670	5670	5670	5670	0
446	20230531	140700	336227390	5670	5670	5670	5670	9
447	20230531	140600	336176360	5680	5680	5680	5680	0
448	20230531	140500	336176360	5680	5680	5680	5680	499
449	20230531	140400	333342040	5680	5680	5680	5680	0
450	20230531	140300	333342040	5680	5680	5680	5680	701
451	20230531	140200	329360360	5680	5680	5680	5680	53
452	20230531	140100	329059320	5640	5640	5640	5640	0
453	20230531	140000	329059320	5640	5640	5640	5640	0
454	20230531	135900	329059320	5640	5640	5640	5640	0
455	20230531	135800	329059320	5640	5650	5650	5640	317
456	20230531	135700	327270140	5650	5650	5650	5650	886
457	20230531	135600	322264240	5660	5660	5660	5660	11
458	20230531	135500	322201980	5660	5660	5660	5660	0
459	20230531	135400	322201980	5660	5660	5660	5660	0
460	20230531	135300	322201980	5660	5650	5660	5650	401
461	20230531	135200	319935330	5650	5650	5650	5650	10
462	20230531	135100	319878830	5620	5620	5620	5620	0
463	20230531	135000	319878830	5620	5620	5620	5620	0
464	20230531	134900	319878830	5620	5620	5620	5620	0
465	20230531	134800	319878830	5620	5620	5620	5620	0
466	20230531	134700	319878830	5620	5620	5620	5620	0
467	20230531	134600	319878830	5620	5620	5620	5620	0
468	20230531	134500	319878830	5620	5620	5620	5620	0
469	20230531	134400	319878830	5620	5640	5640	5620	710
470	20230531	134300	315883350	5640	5640	5640	5640	0
471	20230531	134200	315883350	5640	5640	5640	5640	0
472	20230531	134100	315883350	5640	5640	5640	5640	0
473	20230531	134000	315883350	5640	5640	5640	5640	0
474	20230531	133900	315883350	5640	5640	5640	5640	0
475	20230531	133800	315883350	5640	5640	5640	5640	72
476	20230531	133700	315477270	5650	5650	5650	5650	0
477	20230531	133600	315477270	5650	5650	5650	5650	35
478	20230531	133500	315279520	5640	5640	5640	5640	195
479	20230531	133400	314179720	5640	5640	5640	5640	1
480	20230531	133300	314174080	5630	5630	5630	5630	90
481	20230531	133200	313667380	5640	5640	5640	5640	105
482	20230531	133100	313075180	5630	5630	5630	5630	0
483	20230531	133000	313075180	5630	5630	5630	5630	43
484	20230531	132900	312833090	5640	5640	5640	5640	305
485	20230531	132800	311112890	5650	5650	5650	5650	0
486	20230531	132700	311112890	5650	5650	5650	5650	29
487	20230531	132600	310949040	5650	5650	5650	5650	0
488	20230531	132500	310949040	5650	5650	5650	5650	35
489	20230531	132400	310751290	5650	5650	5650	5650	53
490	20230531	132300	310451840	5650	5640	5650	5640	66
491	20230531	132200	310079090	5640	5640	5640	5640	100
492	20230531	132100	309515090	5650	5650	5650	5650	10
493	20230531	132000	309458590	5650	5650	5650	5650	0
494	20230531	131900	309458590	5650	5650	5650	5650	0
495	20230531	131800	309458590	5650	5650	5650	5650	1
496	20230531	131700	309452940	5660	5660	5660	5660	0
497	20230531	131600	309452940	5660	5660	5660	5660	0
498	20230531	131500	309452940	5660	5660	5660	5660	100
499	20230531	131400	308886940	5640	5650	5650	5640	455
500	20230531	131300	306317540	5650	5650	5650	5650	0
501	20230531	131200	306317540	5650	5650	5650	5650	0
502	20230531	131100	306317540	5650	5650	5650	5650	1
503	20230531	131000	306311890	5650	5650	5650	5650	0
504	20230531	130900	306311890	5650	5650	5650	5650	0
505	20230531	130800	306311890	5650	5650	5650	5650	9
506	20230531	130700	306261040	5650	5650	5650	5650	0
507	20230531	130600	306261040	5650	5650	5650	5650	124
508	20230531	130500	305560440	5650	5650	5650	5650	0
509	20230531	130400	305560440	5650	5650	5650	5650	0
510	20230531	130300	305560440	5650	5650	5650	5650	101
511	20230531	130200	304989790	5650	5650	5650	5650	0
512	20230531	130100	304989790	5650	5650	5650	5650	0
513	20230531	130000	304989790	5650	5650	5650	5650	0
514	20230531	125900	304989790	5650	5650	5650	5650	0
515	20230531	125800	304989790	5650	5650	5650	5650	0
516	20230531	125700	304989790	5650	5670	5670	5650	4403
517	20230531	125600	280053240	5680	5680	5680	5680	0
518	20230531	125500	280053240	5680	5680	5680	5680	1
519	20230531	125400	280047560	5670	5670	5670	5670	40
520	20230531	125300	279820760	5680	5680	5680	5680	0
521	20230531	125200	279820760	5680	5680	5680	5680	0
522	20230531	125100	279820760	5680	5680	5680	5680	0
523	20230531	125000	279820760	5680	5680	5680	5680	0
524	20230531	124900	279820760	5680	5680	5680	5680	0
525	20230531	124800	279820760	5680	5680	5680	5680	0
526	20230531	124700	279820760	5680	5680	5680	5680	0
527	20230531	124600	279820760	5680	5680	5680	5680	0
528	20230531	124500	279820760	5680	5680	5680	5680	0
529	20230531	124400	279820760	5680	5680	5680	5680	0
530	20230531	124300	279820760	5680	5680	5680	5680	0
531	20230531	124200	279820760	5680	5680	5680	5680	0
532	20230531	124100	279820760	5680	5680	5680	5680	0
533	20230531	124000	279820760	5680	5680	5680	5680	0
534	20230531	123900	279820760	5680	5680	5680	5680	0
535	20230531	123800	279820760	5680	5680	5680	5680	0
536	20230531	123700	279820760	5680	5680	5680	5680	0
537	20230531	123600	279820760	5680	5680	5680	5680	0
538	20230531	123500	279820760	5680	5680	5680	5680	48
539	20230531	123400	279548120	5680	5680	5680	5680	10
540	20230531	123300	279491320	5680	5680	5680	5680	18
541	20230531	123200	279389080	5680	5680	5680	5680	0
542	20230531	123100	279389080	5680	5680	5680	5680	5
543	20230531	123000	279360680	5680	5680	5680	5680	9
544	20230531	122900	279309560	5690	5690	5690	5690	0
545	20230531	122800	279309560	5690	5690	5690	5690	0
546	20230531	122700	279309560	5690	5690	5690	5690	0
547	20230531	122600	279309560	5690	5690	5690	5690	5
548	20230531	122500	279281110	5690	5690	5690	5690	0
549	20230531	122400	279281110	5690	5690	5690	5690	0
550	20230531	122300	279281110	5690	5690	5690	5690	0
551	20230531	122200	279281110	5690	5690	5690	5690	1
552	20230531	122100	279275420	5690	5690	5690	5690	0
553	20230531	122000	279275420	5690	5690	5690	5690	2
554	20230531	121900	279264040	5680	5680	5680	5680	0
555	20230531	121800	279264040	5680	5680	5680	5680	0
556	20230531	121700	279264040	5680	5680	5680	5680	5
557	20230531	121600	279235640	5680	5680	5680	5680	0
558	20230531	121500	279235640	5680	5680	5680	5680	0
559	20230531	121400	279235640	5680	5680	5680	5680	4
560	20230531	121300	279212920	5670	5690	5690	5670	28
561	20230531	121200	279053970	5690	5690	5690	5690	123
562	20230531	121100	278354100	5680	5680	5680	5680	0
563	20230531	121000	278354100	5680	5680	5680	5680	0
564	20230531	120900	278354100	5680	5680	5680	5680	0
565	20230531	120800	278354100	5680	5680	5680	5680	14
566	20230531	120700	278274580	5680	5680	5680	5680	0
567	20230531	120600	278274580	5680	5680	5680	5680	0
568	20230531	120500	278274580	5680	5680	5680	5680	17
569	20230531	120400	278178020	5680	5680	5680	5680	0
570	20230531	120300	278178020	5680	5680	5680	5680	0
571	20230531	120200	278178020	5680	5680	5680	5680	0
572	20230531	120100	278178020	5680	5680	5680	5680	0
573	20230531	120000	278178020	5680	5680	5680	5680	5
574	20230531	115900	278149620	5670	5670	5670	5670	0
575	20230531	115800	278149620	5670	5670	5670	5670	0
576	20230531	115700	278149620	5670	5670	5670	5670	0
577	20230531	115600	278149620	5670	5670	5670	5670	296
578	20230531	115500	276471300	5690	5690	5690	5690	0
579	20230531	115400	276471300	5690	5690	5690	5690	0
580	20230531	115300	276471300	5690	5690	5690	5690	1
581	20230531	115200	276465610	5690	5690	5690	5690	9
582	20230531	115100	276414400	5690	5690	5690	5690	1
583	20230531	115000	276408710	5670	5670	5670	5670	0
584	20230531	114900	276408710	5670	5670	5670	5670	0
585	20230531	114800	276408710	5670	5670	5670	5670	0
586	20230531	114700	276408710	5670	5680	5690	5670	119
587	20230531	114600	275733430	5680	5670	5680	5670	24
588	20230531	114500	275597220	5680	5680	5680	5680	0
589	20230531	114400	275597220	5680	5680	5680	5680	0
590	20230531	114300	275597220	5680	5680	5680	5680	0
591	20230531	114200	275597220	5680	5680	5680	5680	0
592	20230531	114100	275597220	5680	5680	5680	5680	2
593	20230531	114000	275585860	5670	5670	5670	5670	0
594	20230531	113900	275585860	5670	5670	5670	5670	0
595	20230531	113800	275585860	5670	5670	5670	5670	0
596	20230531	113700	275585860	5670	5670	5670	5670	1
597	20230531	113600	275580190	5680	5680	5680	5670	4
598	20230531	113500	275557480	5680	5680	5680	5680	382
599	20230531	113400	273387720	5690	5690	5690	5690	0
600	20230531	113300	273387720	5690	5690	5690	5690	4
601	20230531	113200	273364960	5690	5690	5690	5690	0
602	20230531	113100	273364960	5690	5690	5690	5690	108
603	20230531	113000	272750440	5700	5700	5700	5700	0
604	20230531	112900	272750440	5700	5700	5700	5700	1
605	20230531	112800	272744740	5700	5690	5700	5690	43
606	20230531	112700	272499690	5690	5690	5690	5690	10
607	20230531	112600	272442790	5690	5690	5690	5690	0
608	20230531	112500	272442790	5690	5690	5690	5690	0
609	20230531	112400	272442790	5690	5690	5690	5690	63
610	20230531	112300	272084320	5690	5690	5690	5690	0
611	20230531	112200	272084320	5690	5690	5690	5690	9
612	20230531	112100	272033110	5690	5690	5690	5690	111
613	20230531	112000	271401520	5700	5700	5700	5700	20
614	20230531	111900	271287520	5700	5700	5700	5700	0
615	20230531	111800	271287520	5700	5700	5700	5700	402
616	20230531	111700	268996120	5690	5690	5690	5690	0
617	20230531	111600	268996120	5690	5690	5690	5690	22
618	20230531	111500	268870940	5690	5700	5700	5690	75
619	20230531	111400	268444070	5700	5700	5700	5700	1131
620	20230531	111300	261997370	5700	5700	5700	5700	0
621	20230531	111200	261997370	5700	5700	5700	5700	825
622	20230531	111100	257294870	5700	5700	5700	5700	74
623	20230531	111000	256873070	5700	5700	5700	5700	48
624	20230531	110900	256599470	5700	5710	5710	5700	187
625	20230531	110800	255531810	5700	5700	5700	5700	67
626	20230531	110700	255149910	5700	5690	5700	5690	40
627	20230531	110600	254922110	5680	5690	5690	5680	18
628	20230531	110500	254819860	5700	5700	5700	5700	419
629	20230531	110400	252431560	5700	5700	5700	5700	10
630	20230531	110300	252374560	5680	5680	5680	5680	45
631	20230531	110200	252118960	5680	5680	5680	5680	0
632	20230531	110100	252118960	5680	5680	5680	5680	0
633	20230531	110000	252118960	5680	5680	5680	5680	0
634	20230531	105900	252118960	5680	5680	5680	5680	0
635	20230531	105800	252118960	5680	5680	5680	5680	40
636	20230531	105700	251891760	5680	5680	5680	5680	357
637	20230531	105600	249864000	5700	5700	5700	5700	435
638	20230531	105500	247384500	5700	5700	5700	5700	100
639	20230531	105400	246814500	5700	5700	5700	5700	0
640	20230531	105300	246814500	5700	5700	5700	5700	1
641	20230531	105200	246808800	5690	5680	5690	5680	911
642	20230531	105100	241630680	5690	5680	5690	5680	159
643	20230531	105000	240727550	5680	5680	5680	5680	196
644	20230531	104900	239614270	5680	5680	5680	5680	55
645	20230531	104800	239301870	5670	5670	5670	5670	0
646	20230531	104700	239301870	5670	5670	5670	5670	0
647	20230531	104600	239301870	5670	5670	5670	5670	39
648	20230531	104500	239080740	5690	5680	5690	5670	257
649	20230531	104400	237623460	5680	5680	5680	5680	20
650	20230531	104300	237509860	5690	5670	5690	5670	144
651	20230531	104200	236693340	5690	5670	5690	5670	107
652	20230531	104100	236086630	5690	5710	5710	5640	824
653	20230531	104000	231417860	5680	5710	5710	5670	2208
654	20230531	103900	218873870	5700	5700	5710	5700	1626
655	20230531	103800	209605570	5700	5680	5700	5680	202
656	20230531	103700	208458180	5690	5680	5710	5670	123
657	20230531	103600	207760120	5700	5690	5720	5670	1410
658	20230531	103500	199739520	5690	5730	5780	5690	6988
659	20230531	103400	159604260	5730	5750	5750	5710	1127
660	20230531	103300	153136800	5760	5640	5760	5640	9005
661	20230531	103200	101554240	5630	5660	5660	5630	38
662	20230531	103100	101339190	5660	5660	5660	5660	154
663	20230531	103000	100467550	5630	5670	5670	5630	274
664	20230531	102900	98916930	5670	5650	5670	5650	433
665	20230531	102800	96463590	5650	5650	5650	5650	100
666	20230531	102700	95898590	5650	5650	5650	5650	158
667	20230531	102600	95005890	5650	5640	5650	5640	202
668	20230531	102500	93864900	5640	5640	5640	5640	209
669	20230531	102400	92686140	5640	5630	5640	5630	534
670	20230531	102300	89676540	5630	5630	5630	5630	2
671	20230531	102200	89665280	5630	5630	5630	5630	0
672	20230531	102100	89665280	5630	5610	5630	5600	205
673	20230531	102000	88516440	5610	5610	5610	5610	20
674	20230531	101900	88404240	5610	5610	5610	5610	0
675	20230531	101800	88404240	5610	5610	5610	5610	0
676	20230531	101700	88404240	5610	5610	5610	5610	601
677	20230531	101600	85032630	5610	5610	5610	5610	2
678	20230531	101500	85021410	5610	5630	5630	5610	161
679	20230531	101400	84117980	5630	5640	5640	5610	634
680	20230531	101300	80555600	5630	5630	5630	5630	0
681	20230531	101200	80555600	5630	5630	5630	5630	0
682	20230531	101100	80555600	5630	5630	5630	5630	100
683	20230531	101000	79992600	5620	5620	5620	5620	18
684	20230531	100900	79891440	5620	5620	5620	5620	55
685	20230531	100800	79582340	5630	5630	5630	5630	210
686	20230531	100700	78400040	5630	5630	5630	5630	0
687	20230531	100600	78400040	5630	5630	5630	5630	30
688	20230531	100500	78231140	5630	5630	5630	5630	1
689	20230531	100400	78225510	5620	5620	5620	5620	152
690	20230531	100300	77371270	5630	5630	5630	5630	0
691	20230531	100200	77371270	5630	5630	5630	5630	197
692	20230531	100100	76262160	5630	5630	5630	5630	1
693	20230531	100000	76256530	5620	5620	5620	5620	85
694	20230531	095900	75778830	5610	5610	5610	5610	543
695	20230531	095800	72732600	5620	5630	5630	5620	145
696	20230531	095700	71917400	5630	5640	5640	5630	373
697	20230531	095600	69815400	5630	5630	5640	5620	85
698	20230531	095500	69337280	5640	5640	5640	5640	1
699	20230531	095400	69331640	5640	5630	5640	5630	42
700	20230531	095300	69095160	5640	5640	5640	5640	100
701	20230531	095200	68531160	5640	5640	5640	5640	16
702	20230531	095100	68440920	5640	5600	5640	5600	3177
703	20230531	095000	50613350	5600	5600	5600	5600	1
704	20230531	094900	50607750	5590	5590	5590	5590	0
705	20230531	094800	50607750	5590	5590	5590	5590	2
706	20230531	094700	50596570	5590	5590	5590	5590	11
707	20230531	094600	50535080	5590	5590	5590	5590	231
708	20230531	094500	49243790	5600	5610	5610	5590	22
709	20230531	094400	49120730	5600	5600	5600	5600	14
710	20230531	094300	49042330	5610	5610	5610	5610	0
711	20230531	094200	49042330	5610	5610	5610	5610	0
712	20230531	094100	49042330	5610	5610	5610	5610	101
713	20230531	094000	48475720	5610	5610	5610	5610	357
714	20230531	093900	46472950	5590	5590	5590	5590	101
715	20230531	093800	45908360	5590	5590	5590	5590	0
716	20230531	093700	45908360	5590	5610	5610	5590	210
717	20230531	093600	44733960	5610	5610	5610	5610	0
718	20230531	093500	44733960	5610	5600	5610	5600	31
719	20230531	093400	44560350	5610	5610	5610	5610	0
720	20230531	093300	44560350	5610	5610	5610	5610	3
721	20230531	093200	44543520	5610	5610	5610	5610	10
722	20230531	093100	44487420	5600	5600	5600	5600	50
723	20230531	093000	44207420	5600	5600	5600	5600	0
724	20230531	092900	44207420	5600	5600	5600	5600	10
725	20230531	092800	44151420	5600	5590	5600	5590	22
726	20230531	092700	44028420	5610	5610	5610	5610	11
727	20230531	092600	43966710	5590	5600	5600	5590	272
728	20230531	092500	42444250	5600	5600	5610	5600	37
729	20230531	092400	42237040	5600	5610	5610	5600	5
730	20230531	092300	42209000	5610	5610	5610	5610	0
731	20230531	092200	42209000	5610	5610	5610	5610	1
732	20230531	092100	42203390	5610	5610	5610	5610	0
733	20230531	092000	42203390	5610	5610	5610	5610	36
734	20230531	091900	42001430	5620	5620	5620	5610	962
735	20230531	091800	36601670	5620	5620	5620	5620	2
736	20230531	091700	36590430	5630	5630	5630	5630	1
737	20230531	091600	36584800	5620	5620	5620	5620	105
738	20230531	091500	35994700	5640	5640	5640	5640	0
739	20230531	091400	35994700	5640	5620	5640	5620	21
740	20230531	091300	35876660	5620	5620	5620	5620	899
741	20230531	091200	30824280	5610	5610	5610	5610	0
742	20230531	091100	30824280	5610	5620	5620	5610	13
743	20230531	091000	30751340	5610	5630	5630	5610	21
744	20230531	090900	30633450	5650	5650	5650	5650	0
745	20230531	090800	30633450	5650	5650	5650	5650	1
746	20230531	090700	30627800	5630	5640	5640	5630	317
747	20230531	090600	28839930	5640	5640	5640	5630	146
748	20230531	090500	28017490	5640	5640	5640	5640	0
749	20230531	090400	28017490	5640	5640	5640	5630	1215
750	20230531	090300	21166790	5630	5630	5630	5630	611
751	20230531	090200	17726860	5630	5630	5630	5630	1
752	20230531	090100	17721230	5630	5600	5630	5600	1061
753	20230531	090000	11771220	5600	5600	5610	5600	2102