KissMeData/011760/min/candle-20230531.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230531	200900	956463710	18790	18790	18790	18790	793
3	20230531	200800	956463710	18790	18790	18790	18790	0
4	20230531	200700	956463710	18790	18790	18790	18790	0
5	20230531	200600	956463710	18790	18790	18790	18790	0
6	20230531	200500	956463710	18790	18790	18790	18790	0
7	20230531	200400	956463710	18790	18790	18790	18790	0
8	20230531	200300	956463710	18790	18790	18790	18790	0
9	20230531	200200	956463710	18790	18790	18790	18790	0
10	20230531	200100	956463710	18790	18790	18790	18790	0
11	20230531	200000	956463710	18790	18790	18790	18790	0
12	20230531	195900	956463710	18790	18790	18790	18790	0
13	20230531	195800	956463710	18790	18790	18790	18790	0
14	20230531	195700	956463710	18790	18790	18790	18790	0
15	20230531	195600	956463710	18790	18790	18790	18790	0
16	20230531	195500	956463710	18790	18790	18790	18790	0
17	20230531	195400	956463710	18790	18790	18790	18790	0
18	20230531	195300	956463710	18790	18790	18790	18790	0
19	20230531	195200	956463710	18790	18790	18790	18790	0
20	20230531	195100	956463710	18790	18790	18790	18790	0
21	20230531	195000	956463710	18790	18790	18790	18790	0
22	20230531	194900	956463710	18790	18790	18790	18790	0
23	20230531	194800	956463710	18790	18790	18790	18790	0
24	20230531	194700	956463710	18790	18790	18790	18790	0
25	20230531	194600	956463710	18790	18790	18790	18790	0
26	20230531	194500	956463710	18790	18790	18790	18790	0
27	20230531	194400	956463710	18790	18790	18790	18790	0
28	20230531	194300	956463710	18790	18790	18790	18790	0
29	20230531	194200	956463710	18790	18790	18790	18790	0
30	20230531	194100	956463710	18790	18790	18790	18790	0
31	20230531	194000	956463710	18790	18790	18790	18790	0
32	20230531	193900	956463710	18790	18790	18790	18790	793
33	20230531	193800	956463710	18790	18790	18790	18790	0
34	20230531	193700	956463710	18790	18790	18790	18790	0
35	20230531	193600	956463710	18790	18790	18790	18790	0
36	20230531	193500	956463710	18790	18790	18790	18790	0
37	20230531	193400	956463710	18790	18790	18790	18790	0
38	20230531	193300	956463710	18790	18790	18790	18790	0
39	20230531	193200	956463710	18790	18790	18790	18790	0
40	20230531	193100	956463710	18790	18790	18790	18790	0
41	20230531	193000	956463710	18790	18790	18790	18790	0
42	20230531	192900	956463710	18790	18790	18790	18790	0
43	20230531	192800	956463710	18790	18790	18790	18790	0
44	20230531	192700	956463710	18790	18790	18790	18790	0
45	20230531	192600	956463710	18790	18790	18790	18790	0
46	20230531	192500	956463710	18790	18790	18790	18790	0
47	20230531	192400	956463710	18790	18790	18790	18790	0
48	20230531	192300	956463710	18790	18790	18790	18790	0
49	20230531	192200	956463710	18790	18790	18790	18790	0
50	20230531	192100	956463710	18790	18790	18790	18790	0
51	20230531	192000	956463710	18790	18790	18790	18790	0
52	20230531	191900	956463710	18790	18790	18790	18790	0
53	20230531	191800	956463710	18790	18790	18790	18790	0
54	20230531	191700	956463710	18790	18790	18790	18790	0
55	20230531	191600	956463710	18790	18790	18790	18790	0
56	20230531	191500	956463710	18790	18790	18790	18790	0
57	20230531	191400	956463710	18790	18790	18790	18790	0
58	20230531	191300	956463710	18790	18790	18790	18790	0
59	20230531	191200	956463710	18790	18790	18790	18790	0
60	20230531	191100	956463710	18790	18790	18790	18790	0
61	20230531	191000	956463710	18790	18790	18790	18790	0
62	20230531	190900	956463710	18790	18790	18790	18790	793
63	20230531	190800	956463710	18790	18790	18790	18790	0
64	20230531	190700	956463710	18790	18790	18790	18790	0
65	20230531	190600	956463710	18790	18790	18790	18790	0
66	20230531	190500	956463710	18790	18790	18790	18790	0
67	20230531	190400	956463710	18790	18790	18790	18790	0
68	20230531	190300	956463710	18790	18790	18790	18790	0
69	20230531	190200	956463710	18790	18790	18790	18790	0
70	20230531	190100	956463710	18790	18790	18790	18790	0
71	20230531	190000	956463710	18790	18790	18790	18790	0
72	20230531	185900	956463710	18790	18790	18790	18790	0
73	20230531	185800	956463710	18790	18790	18790	18790	0
74	20230531	185700	956463710	18790	18790	18790	18790	0
75	20230531	185600	956463710	18790	18790	18790	18790	0
76	20230531	185500	956463710	18790	18790	18790	18790	0
77	20230531	185400	956463710	18790	18790	18790	18790	0
78	20230531	185300	956463710	18790	18790	18790	18790	0
79	20230531	185200	956463710	18790	18790	18790	18790	0
80	20230531	185100	956463710	18790	18790	18790	18790	0
81	20230531	185000	956463710	18790	18790	18790	18790	0
82	20230531	184900	956463710	18790	18790	18790	18790	0
83	20230531	184800	956463710	18790	18790	18790	18790	0
84	20230531	184700	956463710	18790	18790	18790	18790	0
85	20230531	184600	956463710	18790	18790	18790	18790	0
86	20230531	184500	956463710	18790	18790	18790	18790	0
87	20230531	184400	956463710	18790	18790	18790	18790	0
88	20230531	184300	956463710	18790	18790	18790	18790	0
89	20230531	184200	956463710	18790	18790	18790	18790	0
90	20230531	184100	956463710	18790	18790	18790	18790	0
91	20230531	184000	956463710	18790	18790	18790	18790	0
92	20230531	183900	956463710	18790	18790	18790	18790	793
93	20230531	183800	956463710	18790	18790	18790	18790	0
94	20230531	183700	956463710	18790	18790	18790	18790	0
95	20230531	183600	956463710	18790	18790	18790	18790	0
96	20230531	183500	956463710	18790	18790	18790	18790	0
97	20230531	183400	956463710	18790	18790	18790	18790	0
98	20230531	183300	956463710	18790	18790	18790	18790	0
99	20230531	183200	956463710	18790	18790	18790	18790	0
100	20230531	183100	956463710	18790	18790	18790	18790	0
101	20230531	183000	956463710	18790	18790	18790	18790	0
102	20230531	182900	956463710	18790	18790	18790	18790	0
103	20230531	182800	956463710	18790	18790	18790	18790	0
104	20230531	182700	956463710	18790	18790	18790	18790	0
105	20230531	182600	956463710	18790	18790	18790	18790	0
106	20230531	182500	956463710	18790	18790	18790	18790	0
107	20230531	182400	956463710	18790	18790	18790	18790	0
108	20230531	182300	956463710	18790	18790	18790	18790	0
109	20230531	182200	956463710	18790	18790	18790	18790	0
110	20230531	182100	956463710	18790	18790	18790	18790	0
111	20230531	182000	956463710	18790	18790	18790	18790	0
112	20230531	181900	956463710	18790	18790	18790	18790	0
113	20230531	181800	956463710	18790	18790	18790	18790	0
114	20230531	181700	956463710	18790	18790	18790	18790	0
115	20230531	181600	956463710	18790	18790	18790	18790	0
116	20230531	181500	956463710	18790	18790	18790	18790	0
117	20230531	181400	956463710	18790	18790	18790	18790	0
118	20230531	181300	956463710	18790	18790	18790	18790	0
119	20230531	181200	956463710	18790	18790	18790	18790	0
120	20230531	181100	956463710	18790	18790	18790	18790	0
121	20230531	181000	956463710	18790	18790	18790	18790	0
122	20230531	180900	956463710	18790	18790	18790	18790	793
123	20230531	180800	956463710	18790	18790	18790	18790	0
124	20230531	180700	956463710	18790	18790	18790	18790	0
125	20230531	180600	956463710	18790	18790	18790	18790	0
126	20230531	180500	956463710	18790	18790	18790	18790	0
127	20230531	180400	956463710	18790	18790	18790	18790	0
128	20230531	180300	956463710	18790	18790	18790	18790	0
129	20230531	180200	956463710	18790	18790	18790	18790	0
130	20230531	180100	956463710	18790	18790	18790	18790	0
131	20230531	180000	956463710	18790	18790	18790	18790	0
132	20230531	175900	956463710	18790	18790	18790	18790	0
133	20230531	175800	956463710	18790	18790	18790	18790	0
134	20230531	175700	956463710	18790	18790	18790	18790	0
135	20230531	175600	956463710	18790	18790	18790	18790	0
136	20230531	175500	956463710	18790	18790	18790	18790	0
137	20230531	175400	956463710	18790	18790	18790	18790	0
138	20230531	175300	956463710	18790	18790	18790	18790	0
139	20230531	175200	956463710	18790	18790	18790	18790	0
140	20230531	175100	956463710	18790	18790	18790	18790	0
141	20230531	175000	956463710	18790	18790	18790	18790	0
142	20230531	174900	956463710	18790	18790	18790	18790	0
143	20230531	174800	956463710	18790	18790	18790	18790	0
144	20230531	174700	956463710	18790	18790	18790	18790	0
145	20230531	174600	956463710	18790	18790	18790	18790	0
146	20230531	174500	956463710	18790	18790	18790	18790	0
147	20230531	174400	956463710	18790	18790	18790	18790	0
148	20230531	174300	956463710	18790	18790	18790	18790	0
149	20230531	174200	956463710	18790	18790	18790	18790	0
150	20230531	174100	956463710	18790	18790	18790	18790	0
151	20230531	174000	956463710	18790	18790	18790	18790	0
152	20230531	173900	956463710	18790	18790	18790	18790	793
153	20230531	173800	956463710	18790	18790	18790	18790	0
154	20230531	173700	956463710	18790	18790	18790	18790	0
155	20230531	173600	956463710	18790	18790	18790	18790	0
156	20230531	173500	956463710	18790	18790	18790	18790	0
157	20230531	173400	956463710	18790	18790	18790	18790	0
158	20230531	173300	956463710	18790	18790	18790	18790	0
159	20230531	173200	956463710	18790	18790	18790	18790	0
160	20230531	173100	956463710	18790	18790	18790	18790	0
161	20230531	173000	956463710	18790	18790	18790	18790	0
162	20230531	172900	956463710	18790	18790	18790	18790	0
163	20230531	172800	956463710	18790	18790	18790	18790	0
164	20230531	172700	956463710	18790	18790	18790	18790	0
165	20230531	172600	956463710	18790	18790	18790	18790	0
166	20230531	172500	956463710	18790	18790	18790	18790	0
167	20230531	172400	956463710	18790	18790	18790	18790	0
168	20230531	172300	956463710	18790	18790	18790	18790	0
169	20230531	172200	956463710	18790	18790	18790	18790	0
170	20230531	172100	956463710	18790	18790	18790	18790	0
171	20230531	172000	956463710	18790	18790	18790	18790	0
172	20230531	171900	956463710	18790	18790	18790	18790	0
173	20230531	171800	956463710	18790	18790	18790	18790	0
174	20230531	171700	956463710	18790	18790	18790	18790	0
175	20230531	171600	956463710	18790	18790	18790	18790	0
176	20230531	171500	956463710	18790	18790	18790	18790	0
177	20230531	171400	956463710	18790	18790	18790	18790	0
178	20230531	171300	956463710	18790	18790	18790	18790	0
179	20230531	171200	956463710	18790	18790	18790	18790	0
180	20230531	171100	956463710	18790	18790	18790	18790	0
181	20230531	171000	956463710	18790	18790	18790	18790	0
182	20230531	170900	956463710	18790	18790	18790	18790	793
183	20230531	170800	956463710	18790	18790	18790	18790	0
184	20230531	170700	956463710	18790	18790	18790	18790	0
185	20230531	170600	956463710	18790	18790	18790	18790	0
186	20230531	170500	956463710	18790	18790	18790	18790	0
187	20230531	170400	956463710	18790	18790	18790	18790	0
188	20230531	170300	956463710	18790	18790	18790	18790	0
189	20230531	170200	956463710	18790	18790	18790	18790	0
190	20230531	170100	956463710	18790	18790	18790	18790	0
191	20230531	170000	956463710	18790	18790	18790	18790	0
192	20230531	165900	956463710	18790	18790	18790	18790	0
193	20230531	165800	956463710	18790	18790	18790	18790	0
194	20230531	165700	956463710	18790	18790	18790	18790	0
195	20230531	165600	956463710	18790	18790	18790	18790	0
196	20230531	165500	956463710	18790	18790	18790	18790	0
197	20230531	165400	956463710	18790	18790	18790	18790	0
198	20230531	165300	956463710	18790	18790	18790	18790	0
199	20230531	165200	956463710	18790	18790	18790	18790	0
200	20230531	165100	956463710	18790	18790	18790	18790	0
201	20230531	165000	956463710	18790	18790	18790	18790	0
202	20230531	164900	956463710	18790	18790	18790	18790	0
203	20230531	164800	956463710	18790	18790	18790	18790	0
204	20230531	164700	956463710	18790	18790	18790	18790	0
205	20230531	164600	956463710	18790	18790	18790	18790	0
206	20230531	164500	956463710	18790	18790	18790	18790	0
207	20230531	164400	956463710	18790	18790	18790	18790	0
208	20230531	164300	956463710	18790	18790	18790	18790	0
209	20230531	164200	956463710	18790	18790	18790	18790	0
210	20230531	164100	956463710	18790	18790	18790	18790	0
211	20230531	164000	956463710	18790	18790	18790	18790	0
212	20230531	163900	956463710	18790	18790	18790	18790	793
213	20230531	163800	956463710	18790	18790	18790	18790	0
214	20230531	163700	956463710	18790	18790	18790	18790	0
215	20230531	163600	956463710	18790	18790	18790	18790	0
216	20230531	163500	956463710	18790	18790	18790	18790	0
217	20230531	163400	956463710	18790	18790	18790	18790	0
218	20230531	163300	956463710	18790	18790	18790	18790	0
219	20230531	163200	956463710	18790	18790	18790	18790	0
220	20230531	163100	956463710	18790	18790	18790	18790	0
221	20230531	163000	956463710	18790	18790	18790	18790	0
222	20230531	162900	956463710	18790	18790	18790	18790	0
223	20230531	162800	956463710	18790	18790	18790	18790	0
224	20230531	162700	956463710	18790	18790	18790	18790	0
225	20230531	162600	956463710	18790	18790	18790	18790	0
226	20230531	162500	956463710	18790	18790	18790	18790	0
227	20230531	162400	956463710	18790	18790	18790	18790	0
228	20230531	162300	956463710	18790	18790	18790	18790	0
229	20230531	162200	956463710	18790	18790	18790	18790	0
230	20230531	162100	956463710	18790	18790	18790	18790	0
231	20230531	162000	956463710	18790	18790	18790	18790	0
232	20230531	161900	956463710	18790	18790	18790	18790	0
233	20230531	161800	956463710	18790	18790	18790	18790	0
234	20230531	161700	956463710	18790	18790	18790	18790	0
235	20230531	161600	956463710	18790	18790	18790	18790	0
236	20230531	161500	956463710	18790	18790	18790	18790	0
237	20230531	161400	956463710	18790	18790	18790	18790	0
238	20230531	161300	956463710	18790	18790	18790	18790	0
239	20230531	161200	956463710	18790	18790	18790	18790	0
240	20230531	161100	956463710	18790	18790	18790	18790	0
241	20230531	161000	956463710	18790	18790	18790	18790	0
242	20230531	160900	956463710	18790	18790	18790	18790	793
243	20230531	160800	956463710	18790	18790	18790	18790	0
244	20230531	160700	956463710	18790	18790	18790	18790	0
245	20230531	160600	956463710	18790	18790	18790	18790	0
246	20230531	160500	956463710	18790	18790	18790	18790	0
247	20230531	160400	956463710	18790	18790	18790	18790	0
248	20230531	160300	956463710	18790	18790	18790	18790	0
249	20230531	160200	956463710	18790	18790	18790	18790	0
250	20230531	160100	956463710	18790	18790	18790	18790	0
251	20230531	160000	956463710	18790	18790	18790	18790	0
252	20230531	155900	956463710	18790	18790	18790	18790	0
253	20230531	155800	956463710	18790	18790	18790	18790	0
254	20230531	155700	956463710	18790	18790	18790	18790	0
255	20230531	155600	956463710	18790	18790	18790	18790	0
256	20230531	155500	956463710	18790	18790	18790	18790	0
257	20230531	155400	956463710	18790	18790	18790	18790	0
258	20230531	155300	956463710	18790	18790	18790	18790	0
259	20230531	155200	956463710	18790	18790	18790	18790	0
260	20230531	155100	956463710	18790	18790	18790	18790	0
261	20230531	155000	956463710	18790	18790	18790	18790	0
262	20230531	154900	956463710	18790	18790	18790	18790	0
263	20230531	154800	956463710	18790	18790	18790	18790	0
264	20230531	154700	956463710	18790	18790	18790	18790	0
265	20230531	154600	956463710	18790	18790	18790	18790	0
266	20230531	154500	956463710	18790	18790	18790	18790	0
267	20230531	154400	956463710	18790	18790	18790	18790	0
268	20230531	154300	956463710	18790	18790	18790	18790	0
269	20230531	154200	956463710	18790	18790	18790	18790	0
270	20230531	154100	956463710	18790	18790	18790	18790	0
271	20230531	154000	956463710	18790	18790	18790	18790	0
272	20230531	153900	956463710	18790	18790	18790	18790	793
273	20230531	153800	956463710	18790	18790	18790	18790	0
274	20230531	153700	956463710	18790	18790	18790	18790	0
275	20230531	153600	956463710	18790	18790	18790	18790	0
276	20230531	153500	956463710	18790	18790	18790	18790	0
277	20230531	153400	956463710	18790	18790	18790	18790	0
278	20230531	153300	956463710	18790	18790	18790	18790	0
279	20230531	153200	956463710	18790	18790	18790	18790	0
280	20230531	153100	956463710	18790	18790	18790	18790	0
281	20230531	153000	956463710	18790	18790	18790	18790	793
282	20230531	152900	941563240	18790	18790	18790	18790	0
283	20230531	152800	941563240	18790	18790	18790	18790	0
284	20230531	152700	941563240	18790	18790	18790	18790	0
285	20230531	152600	941563240	18790	18790	18790	18790	0
286	20230531	152500	941563240	18790	18790	18790	18790	0
287	20230531	152400	941563240	18790	18790	18790	18790	0
288	20230531	152300	941563240	18790	18790	18790	18790	0
289	20230531	152200	941563240	18790	18790	18790	18790	0
290	20230531	152100	941563240	18790	18790	18790	18790	0
291	20230531	152000	941563240	18790	18790	18790	18790	0
292	20230531	151900	941563240	18790	18790	18790	18790	20
293	20230531	151800	941187440	18780	18780	18780	18780	0
294	20230531	151700	941187440	18780	18780	18790	18780	9
295	20230531	151600	941018350	18790	18790	18790	18790	2
296	20230531	151500	940980770	18770	18770	18770	18770	5
297	20230531	151400	940886920	18770	18770	18770	18770	3
298	20230531	151300	940830610	18770	18790	18790	18770	5
299	20230531	151200	940736720	18780	18770	18780	18770	4
300	20230531	151100	940661630	18790	18800	18800	18790	40
301	20230531	151000	939909680	18800	18800	18800	18800	7
302	20230531	150900	939778080	18800	18800	18800	18800	22
303	20230531	150800	939364480	18810	18810	18810	18810	4
304	20230531	150700	939289240	18810	18810	18810	18810	1
305	20230531	150600	939270430	18810	18810	18810	18810	4
306	20230531	150500	939195190	18820	18820	18820	18820	18
307	20230531	150400	938856430	18820	18820	18820	18820	4
308	20230531	150300	938781150	18820	18830	18830	18820	4
309	20230531	150200	938705850	18830	18840	18840	18830	11
310	20230531	150100	938498710	18860	18850	18860	18840	6
311	20230531	150000	938385620	18850	18850	18850	18850	5
312	20230531	145900	938291370	18900	18850	18900	18850	89
313	20230531	145800	936611700	18850	18850	18850	18850	5
314	20230531	145700	936517450	18840	18840	18840	18840	1
315	20230531	145600	936498610	18850	18850	18850	18850	40
316	20230531	145500	935744610	18840	18840	18840	18840	2
317	20230531	145400	935706930	18850	18850	18850	18850	4
318	20230531	145300	935631530	18850	18850	18850	18850	30
319	20230531	145200	935066030	18850	18850	18850	18850	5
320	20230531	145100	934971780	18850	18850	18850	18850	0
321	20230531	145000	934971780	18850	18850	18850	18850	40
322	20230531	144900	934217780	18840	18840	18840	18840	0
323	20230531	144800	934217780	18840	18840	18840	18840	0
324	20230531	144700	934217780	18840	18840	18840	18840	1
325	20230531	144600	934198940	18850	18850	18850	18850	30
326	20230531	144500	933633440	18830	18830	18830	18830	0
327	20230531	144400	933633440	18830	18830	18830	18830	0
328	20230531	144300	933633440	18830	18830	18830	18830	0
329	20230531	144200	933633440	18830	18830	18830	18830	0
330	20230531	144100	933633440	18830	18830	18830	18830	0
331	20230531	144000	933633440	18830	18830	18830	18830	12
332	20230531	143900	933407480	18820	18820	18820	18820	51
333	20230531	143800	932447660	18820	18820	18820	18820	1
334	20230531	143700	932428840	18830	18830	18830	18830	45
335	20230531	143600	931581490	18820	18820	18820	18820	1
336	20230531	143500	931562670	18820	18820	18820	18820	1
337	20230531	143400	931543850	18820	18830	18830	18820	28
338	20230531	143300	931016640	18820	18820	18820	18820	0
339	20230531	143200	931016640	18820	18820	18820	18820	6
340	20230531	143100	930903720	18820	18820	18820	18820	1
341	20230531	143000	930884900	18820	18810	18820	18810	16
342	20230531	142900	930583930	18830	18840	18840	18830	31
343	20230531	142800	929999980	18850	18850	18850	18850	4
344	20230531	142700	929924580	18850	18860	18860	18850	42
345	20230531	142600	929132480	18870	18870	18870	18870	0
346	20230531	142500	929132480	18870	18880	18880	18870	46
347	20230531	142400	928264410	18870	18880	18880	18870	3
348	20230531	142300	928207780	18860	18860	18860	18860	0
349	20230531	142200	928207780	18860	18860	18860	18860	0
350	20230531	142100	928207780	18860	18860	18860	18860	29
351	20230531	142000	927660840	18880	18880	18880	18880	0
352	20230531	141900	927660840	18880	18890	18890	18880	2831
353	20230531	141800	874211530	18890	18910	18910	18890	67
354	20230531	141700	872944640	18900	18900	18900	18900	2
355	20230531	141600	872906840	18900	18890	18900	18890	5
356	20230531	141500	872812380	18890	18890	18890	18890	64
357	20230531	141400	871603420	18890	18880	18890	18880	48
358	20230531	141300	870696980	18880	18880	18880	18880	1
359	20230531	141200	870678100	18880	18880	18880	18880	0
360	20230531	141100	870678100	18880	18880	18880	18880	201
361	20230531	141000	866883220	18880	18880	18880	18880	0
362	20230531	140900	866883220	18880	18880	18880	18880	1
363	20230531	140800	866864340	18830	18830	18830	18830	0
364	20230531	140700	866864340	18830	18830	18830	18830	0
365	20230531	140600	866864340	18830	18830	18830	18830	0
366	20230531	140500	866864340	18830	18830	18830	18830	0
367	20230531	140400	866864340	18830	18810	18830	18810	62
368	20230531	140300	865698040	18830	18830	18830	18830	5
369	20230531	140200	865603890	18880	18920	18920	18880	3020
370	20230531	140100	808524790	18910	18910	18910	18910	1
371	20230531	140000	808505880	18920	18910	18920	18910	6
372	20230531	135900	808392370	18920	18920	18920	18920	0
373	20230531	135800	808392370	18920	18920	18920	18920	42
374	20230531	135700	807597730	18920	18920	18920	18920	0
375	20230531	135600	807597730	18920	18910	18920	18910	7
376	20230531	135500	807465300	18910	18910	18920	18910	51
377	20230531	135400	806500610	18910	18910	18910	18910	0
378	20230531	135300	806500610	18910	18910	18910	18910	2
379	20230531	135200	806462790	18910	18900	18910	18900	10
380	20230531	135100	806273700	18900	18900	18900	18900	1
381	20230531	135000	806254800	18900	18900	18900	18900	1
382	20230531	134900	806235900	18910	18910	18910	18910	28
383	20230531	134800	805706420	18900	18900	18900	18900	2
384	20230531	134700	805668620	18900	18900	18900	18900	52
385	20230531	134600	804685820	18890	18890	18890	18890	11
386	20230531	134500	804478030	18880	18880	18880	18880	2
387	20230531	134400	804440270	18880	18880	18880	18880	26
388	20230531	134300	803949390	18880	18890	18890	18880	31
389	20230531	134200	803363810	18880	18880	18880	18880	4
390	20230531	134100	803288290	18880	18880	18880	18880	0
391	20230531	134000	803288290	18880	18880	18880	18880	0
392	20230531	133900	803288290	18880	18910	18910	18880	4066
393	20230531	133800	726440930	18910	18910	18910	18910	1
394	20230531	133700	726422020	18920	18910	18920	18910	15
395	20230531	133600	726138320	18900	18900	18900	18900	0
396	20230531	133500	726138320	18900	18910	18910	18900	2
397	20230531	133400	726100510	18920	18920	18920	18920	3
398	20230531	133300	726043750	18920	18910	18920	18910	42
399	20230531	133200	725249120	18900	18910	18920	18900	63
400	20230531	133100	724057790	18910	18910	18910	18910	4
401	20230531	133000	723982150	18910	18910	18910	18910	29
402	20230531	132900	723433760	18900	18900	18900	18900	45
403	20230531	132800	722583260	18880	18880	18880	18880	2
404	20230531	132700	722545500	18880	18880	18900	18880	1247
405	20230531	132600	698977810	18880	18870	18880	18870	319
406	20230531	132500	692957880	18870	18870	18870	18870	387
407	20230531	132400	685655190	18880	18860	18880	18860	144
408	20230531	132300	682938740	18850	18840	18850	18840	3
409	20230531	132200	682882210	18860	18830	18860	18830	60
410	20230531	132100	681751810	18830	18830	18830	18830	11
411	20230531	132000	681544680	18840	18830	18840	18830	58
412	20230531	131900	680452090	18830	18830	18830	18830	5
413	20230531	131800	680357940	18830	18830	18830	18830	71
414	20230531	131700	679021010	18830	18820	18830	18820	22
415	20230531	131600	678606760	18810	18810	18810	18810	1
416	20230531	131500	678587950	18810	18810	18810	18810	1
417	20230531	131400	678569140	18810	18840	18840	18810	44
418	20230531	131300	677740260	18830	18830	18830	18830	1
419	20230531	131200	677721430	18840	18850	18850	18840	11
420	20230531	131100	677514160	18850	18850	18850	18850	21
421	20230531	131000	677118310	18850	18850	18850	18840	59
422	20230531	130900	676006190	18850	18850	18850	18850	1
423	20230531	130800	675987340	18860	18850	18860	18850	9
424	20230531	130700	675817610	18860	18860	18860	18860	36
425	20230531	130600	675138650	18860	18850	18860	18850	5
426	20230531	130500	675044360	18850	18850	18850	18850	1
427	20230531	130400	675025510	18860	18860	18860	18860	44
428	20230531	130300	674195670	18850	18850	18850	18850	0
429	20230531	130200	674195670	18850	18850	18850	18850	0
430	20230531	130100	674195670	18850	18850	18850	18850	14
431	20230531	130000	673931770	18840	18840	18840	18840	0
432	20230531	125900	673931770	18840	18850	18850	18840	9
433	20230531	125800	673762200	18860	18860	18860	18860	25
434	20230531	125700	673290700	18850	18850	18850	18850	8
435	20230531	125600	673139900	18850	18850	18850	18850	9
436	20230531	125500	672970250	18860	18860	18860	18860	5
437	20230531	125400	672875950	18860	18860	18860	18860	39
438	20230531	125300	672140410	18850	18850	18850	18850	10
439	20230531	125200	671951910	18850	18860	18860	18850	4
440	20230531	125100	671876480	18860	18860	18860	18860	32
441	20230531	125000	671272960	18850	18860	18860	18850	6
442	20230531	124900	671159810	18850	18850	18850	18850	0
443	20230531	124800	671159810	18850	18860	18860	18850	62
444	20230531	124700	669990590	18850	18850	18850	18850	1
445	20230531	124600	669971740	18850	18850	18850	18850	0
446	20230531	124500	669971740	18850	18840	18850	18840	5
447	20230531	124400	669877530	18840	18840	18840	18840	6
448	20230531	124300	669764490	18840	18840	18840	18840	4
449	20230531	124200	669689130	18850	18850	18850	18850	46
450	20230531	124100	668822030	18840	18840	18840	18840	1
451	20230531	124000	668803190	18840	18840	18840	18840	35
452	20230531	123900	668143790	18850	18850	18850	18850	0
453	20230531	123800	668143790	18850	18850	18850	18850	0
454	20230531	123700	668143790	18850	18850	18850	18850	0
455	20230531	123600	668143790	18850	18860	18860	18850	61
456	20230531	123500	666993840	18860	18860	18860	18860	5
457	20230531	123400	666899540	18810	18810	18810	18810	116
458	20230531	123300	664717580	18810	18800	18810	18800	14
459	20230531	123200	664454330	18810	18810	18810	18810	82
460	20230531	123100	662911910	18810	18810	18810	18810	1
461	20230531	123000	662893100	18810	18810	18810	18810	10
462	20230531	122900	662705000	18800	18810	18810	18800	546
463	20230531	122800	652434750	18810	18800	18810	18800	10
464	20230531	122700	652246660	18800	18810	18810	18800	12
465	20230531	122600	652021010	18800	18810	18810	18800	26
466	20230531	122500	651531960	18810	18810	18810	18810	0
467	20230531	122400	651531960	18810	18810	18810	18810	0
468	20230531	122300	651531960	18810	18810	18810	18810	5
469	20230531	122200	651437910	18810	18800	18810	18800	43
470	20230531	122100	650629090	18810	18800	18810	18800	3
471	20230531	122000	650572670	18810	18800	18810	18800	6
472	20230531	121900	650459820	18810	18800	18810	18800	36
473	20230531	121800	649782720	18800	18800	18800	18800	2
474	20230531	121700	649745120	18810	18810	18810	18810	10
475	20230531	121600	649557020	18800	18810	18810	18800	53
476	20230531	121500	648560160	18810	18810	18810	18810	5
477	20230531	121400	648466110	18810	18800	18810	18800	2
478	20230531	121300	648428500	18810	18810	18810	18810	5
479	20230531	121200	648334450	18790	18790	18790	18790	4
480	20230531	121100	648259290	18790	18870	18870	18790	13
481	20230531	121000	648014740	18810	18810	18810	18810	72
482	20230531	120900	646660420	18810	18810	18810	18810	41
483	20230531	120800	645889210	18800	18800	18800	18800	0
484	20230531	120700	645889210	18800	18800	18810	18800	20
485	20230531	120600	645513180	18810	18810	18810	18810	131
486	20230531	120500	643049070	18810	18800	18810	18800	13
487	20230531	120400	642804550	18800	18800	18800	18800	0
488	20230531	120300	642804550	18800	18790	18800	18790	60
489	20230531	120200	641676810	18800	18790	18800	18790	6
490	20230531	120100	641564020	18800	18800	18800	18800	0
491	20230531	120000	641564020	18800	18800	18800	18800	29
492	20230531	115900	641018820	18790	18790	18790	18790	53
493	20230531	115800	640022950	18790	18790	18790	18790	0
494	20230531	115700	640022950	18790	18770	18790	18770	141
495	20230531	115600	637374670	18780	18780	18780	18780	0
496	20230531	115500	637374670	18780	18780	18780	18780	0
497	20230531	115400	637374670	18780	18780	18780	18780	0
498	20230531	115300	637374670	18780	18780	18780	18780	0
499	20230531	115200	637374670	18780	18780	18780	18780	0
500	20230531	115100	637374670	18780	18780	18780	18780	0
501	20230531	115000	637374670	18780	18790	18790	18730	123
502	20230531	114900	635066860	18790	18790	18790	18790	0
503	20230531	114800	635066860	18790	18790	18790	18790	0
504	20230531	114700	635066860	18790	18790	18790	18790	0
505	20230531	114600	635066860	18790	18790	18790	18790	18
506	20230531	114500	634728640	18790	18780	18790	18780	111
507	20230531	114400	632643320	18770	18780	18780	18740	26
508	20230531	114300	632155090	18760	18760	18760	18760	30
509	20230531	114200	631592290	18760	18760	18760	18760	1
510	20230531	114100	631573530	18740	18760	18760	18740	144
511	20230531	114000	628873590	18760	18770	18770	18760	2
512	20230531	113900	628836060	18780	18780	18780	18780	0
513	20230531	113800	628836060	18780	18780	18790	18780	46
514	20230531	113700	627972160	18740	18740	18740	18740	9
515	20230531	113600	627803500	18790	18790	18790	18790	504
516	20230531	113500	618333340	18790	18710	18790	18710	473
517	20230531	113400	609470110	18740	18700	18740	18700	285
518	20230531	113300	604138470	18710	18710	18790	18700	769
519	20230531	113200	589742260	18710	18790	18850	18710	804
520	20230531	113100	574653290	18780	18790	19020	18770	3555
521	20230531	113000	507579570	18800	19070	19280	18800	12313
522	20230531	112900	273785810	19060	19060	19060	19050	21
523	20230531	112800	273385670	19050	19040	19060	19040	10
524	20230531	112700	273195200	19050	19030	19050	19030	25
525	20230531	112600	272719310	19050	19040	19050	19030	7
526	20230531	112500	272586030	19050	19060	19060	19050	182
527	20230531	112400	269118090	19070	19070	19070	19070	9
528	20230531	112300	268946460	19070	19070	19070	19070	0
529	20230531	112200	268946460	19070	19000	19070	18990	253
530	20230531	112100	264135170	19000	18990	19000	18990	133
531	20230531	112000	261608180	18960	18960	18960	18960	0
532	20230531	111900	261608180	18960	18960	18960	18960	0
533	20230531	111800	261608180	18960	18960	18960	18960	0
534	20230531	111700	261608180	18960	18960	18960	18960	0
535	20230531	111600	261608180	18960	19080	19080	18820	2690
536	20230531	111500	210776990	19050	19080	19080	19050	7
537	20230531	111400	210643460	19080	19080	19080	19080	30
538	20230531	111300	210071060	19080	19020	19080	19020	132
539	20230531	111200	207554370	19010	19010	19010	19010	17
540	20230531	111100	207231200	19010	19010	19010	19010	5
541	20230531	111000	207136150	19000	19000	19000	19000	5
542	20230531	110900	207041150	19000	19020	19020	19000	40
543	20230531	110800	206280750	19020	19020	19020	19020	0
544	20230531	110700	206280750	19020	19010	19020	19010	33
545	20230531	110600	205653110	19020	19020	19020	19010	67
546	20230531	110500	204378820	19020	19010	19020	19010	6
547	20230531	110400	204264750	19030	19020	19030	19020	10
548	20230531	110300	204074500	19020	19010	19020	19010	41
549	20230531	110200	203294770	19010	19080	19080	19010	465
550	20230531	110100	194444340	19080	19130	19130	19080	685
551	20230531	110000	181354410	19130	19160	19160	19130	96
552	20230531	105900	179517900	19120	19110	19120	19110	203
553	20230531	105800	175637460	19320	18940	19320	18930	2609
554	20230531	105700	125778190	19020	18930	19020	18930	3336
555	20230531	105600	62453060	18930	18890	18930	18890	518
556	20230531	105500	52660480	18900	18870	18900	18870	33
557	20230531	105400	52037680	18880	18920	18920	18880	254
558	20230531	105300	47234510	18920	18920	18920	18920	3
559	20230531	105200	47177750	18900	18900	18900	18900	3
560	20230531	105100	47121050	18900	18900	18900	18900	0
561	20230531	105000	47121050	18900	18900	18910	18900	9
562	20230531	104900	46950910	18900	18900	18900	18900	118
563	20230531	104800	44720710	18900	18900	18900	18900	0
564	20230531	104700	44720710	18900	18900	18900	18900	3
565	20230531	104600	44664010	18890	18890	18890	18890	89
566	20230531	104500	42982800	18890	18890	18890	18890	12
567	20230531	104400	42756120	18880	18880	18880	18880	3
568	20230531	104300	42699480	18880	18880	18880	18880	1
569	20230531	104200	42680600	18890	18890	18890	18870	25
570	20230531	104100	42208370	18880	18880	18880	18880	0
571	20230531	104000	42208370	18880	18860	18880	18860	9
572	20230531	103900	42038530	18850	18850	18850	18850	5
573	20230531	103800	41944280	18850	18850	18850	18850	0
574	20230531	103700	41944280	18850	18850	18850	18850	0
575	20230531	103600	41944280	18850	18850	18850	18850	388
576	20230531	103500	34630480	18840	18840	18840	18840	2
577	20230531	103400	34592800	18850	18850	18850	18850	2
578	20230531	103300	34555100	18850	18850	18850	18840	57
579	20230531	103200	33480670	18850	18850	18850	18850	2
580	20230531	103100	33442970	18850	18850	18850	18840	8
581	20230531	103000	33292220	18850	18850	18850	18850	2
582	20230531	102900	33254520	18850	18830	18850	18820	126
583	20230531	102800	30879760	18820	18820	18820	18820	0
584	20230531	102700	30879760	18820	18820	18830	18820	50
585	20230531	102600	29938300	18830	18830	18830	18830	1
586	20230531	102500	29919470	18830	18830	18830	18830	1
587	20230531	102400	29900640	18820	18820	18820	18820	1
588	20230531	102300	29881820	18830	18820	18830	18810	39
589	20230531	102200	29147480	18830	18820	18830	18820	19
590	20230531	102100	28789740	18810	18810	18810	18810	2
591	20230531	102000	28752120	18810	18810	18810	18810	1
592	20230531	101900	28733310	18800	18800	18800	18800	0
593	20230531	101800	28733310	18800	18810	18810	18800	9
594	20230531	101700	28564070	18800	18800	18810	18800	32
595	20230531	101600	27962200	18800	18800	18800	18800	2
596	20230531	101500	27924600	18800	18800	18800	18800	2
597	20230531	101400	27887000	18810	18810	18810	18800	56
598	20230531	101300	26833700	18800	18800	18800	18800	2
599	20230531	101200	26796100	18800	18800	18810	18800	14
600	20230531	101100	26532850	18800	18800	18800	18800	2
601	20230531	101000	26495250	18790	18790	18790	18790	1
602	20230531	100900	26476460	18790	18790	18790	18790	0
603	20230531	100800	26476460	18790	18790	18790	18790	2
604	20230531	100700	26438880	18810	18810	18810	18800	59
605	20230531	100600	25329160	18830	18830	18830	18830	0
606	20230531	100500	25329160	18830	18810	18830	18810	39
607	20230531	100400	24595470	18800	18800	18800	18800	1
608	20230531	100300	24576670	18800	18800	18800	18800	0
609	20230531	100200	24576670	18800	18810	18810	18800	84
610	20230531	100100	22996640	18800	18800	18800	18800	2
611	20230531	100000	22959040	18790	18800	18800	18790	49
612	20230531	095900	22037870	18810	18810	18810	18810	0
613	20230531	095800	22037870	18810	18810	18810	18800	36
614	20230531	095700	21360720	18800	18800	18810	18800	18
615	20230531	095600	21022290	18800	18800	18800	18800	0
616	20230531	095500	21022290	18800	18800	18800	18800	5
617	20230531	095400	20928290	18790	18790	18790	18790	0
618	20230531	095300	20928290	18790	18790	18790	18790	0
619	20230531	095200	20928290	18790	18790	18790	18790	9
620	20230531	095100	20759180	18780	18780	18780	18780	0
621	20230531	095000	20759180	18780	18780	18780	18780	1
622	20230531	094900	20740400	18760	18790	18800	18760	107
623	20230531	094800	18729980	18790	18790	18790	18790	0
624	20230531	094700	18729980	18790	18790	18790	18790	0
625	20230531	094600	18729980	18790	18790	18790	18790	0
626	20230531	094500	18729980	18790	18790	18790	18790	1
627	20230531	094400	18711190	18790	18790	18790	18790	0
628	20230531	094300	18711190	18790	18770	18790	18770	2
629	20230531	094200	18673630	18760	18750	18760	18750	5
630	20230531	094100	18579870	18740	18770	18770	18740	506
631	20230531	094000	9091330	18770	18770	18770	18770	5
632	20230531	093900	8997480	18770	18770	18770	18770	0
633	20230531	093800	8997480	18770	18770	18770	18770	0
634	20230531	093700	8997480	18770	18770	18770	18770	5
635	20230531	093600	8903630	18790	18790	18790	18790	2
636	20230531	093500	8866050	18800	18800	18800	18800	0
637	20230531	093400	8866050	18800	18800	18800	18800	0
638	20230531	093300	8866050	18800	18800	18800	18800	0
639	20230531	093200	8866050	18800	18790	18800	18790	2
640	20230531	093100	8828460	18750	18770	18770	18750	156
641	20230531	093000	5903010	18760	18790	18790	18760	54
642	20230531	092900	4888930	18790	18790	18790	18790	0
643	20230531	092800	4888930	18790	18790	18790	18790	0
644	20230531	092700	4888930	18790	18790	18790	18790	3
645	20230531	092600	4832560	18780	18780	18780	18780	0
646	20230531	092500	4832560	18780	18780	18780	18780	0
647	20230531	092400	4832560	18780	18780	18780	18780	0
648	20230531	092300	4832560	18780	18810	18830	18780	115
649	20230531	092200	2667750	18810	18810	18810	18810	1
650	20230531	092100	2648940	18810	18810	18810	18810	0
651	20230531	092000	2648940	18810	18810	18810	18810	0
652	20230531	091900	2648940	18810	18810	18810	18810	2
653	20230531	091800	2611320	18820	18820	18820	18820	3
654	20230531	091700	2554860	18830	18830	18830	18830	3
655	20230531	091600	2498370	18830	18830	18830	18830	0
656	20230531	091500	2498370	18830	18830	18830	18830	0
657	20230531	091400	2498370	18830	18830	18830	18830	1
658	20230531	091300	2479540	18840	18840	18840	18840	0
659	20230531	091200	2479540	18840	18840	18840	18780	57
660	20230531	091100	1405840	18850	18850	18850	18850	0
661	20230531	091000	1405840	18850	18850	18850	18850	0
662	20230531	090900	1405840	18850	18850	18850	18850	0
663	20230531	090800	1405840	18850	18850	18850	18850	0
664	20230531	090700	1405840	18850	18850	18850	18850	1
665	20230531	090600	1386990	18840	18840	18840	18840	1
666	20230531	090500	1368150	18750	18750	18750	18750	0
667	20230531	090400	1368150	18750	18770	18770	18750	7
668	20230531	090300	1236840	18740	18740	18740	18740	0
669	20230531	090200	1236840	18740	18740	18740	18740	0
670	20230531	090100	1236840	18740	18740	18740	18740	0
671	20230531	090000	1236840	18740	18740	18740	18740	66