KissMeData/028100/min/candle-20230531.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230531	203600	240711150	13540	13540	13540	13540	180
3	20230531	203500	240711150	13540	13540	13540	13540	0
4	20230531	203400	240711150	13540	13540	13540	13540	0
5	20230531	203300	240711150	13540	13540	13540	13540	0
6	20230531	203200	240711150	13540	13540	13540	13540	0
7	20230531	203100	240711150	13540	13540	13540	13540	0
8	20230531	203000	240711150	13540	13540	13540	13540	0
9	20230531	202900	240711150	13540	13540	13540	13540	0
10	20230531	202800	240711150	13540	13540	13540	13540	0
11	20230531	202700	240711150	13540	13540	13540	13540	0
12	20230531	202600	240711150	13540	13540	13540	13540	0
13	20230531	202500	240711150	13540	13540	13540	13540	0
14	20230531	202400	240711150	13540	13540	13540	13540	0
15	20230531	202300	240711150	13540	13540	13540	13540	0
16	20230531	202200	240711150	13540	13540	13540	13540	0
17	20230531	202100	240711150	13540	13540	13540	13540	0
18	20230531	202000	240711150	13540	13540	13540	13540	0
19	20230531	201900	240711150	13540	13540	13540	13540	0
20	20230531	201800	240711150	13540	13540	13540	13540	0
21	20230531	201700	240711150	13540	13540	13540	13540	0
22	20230531	201600	240711150	13540	13540	13540	13540	0
23	20230531	201500	240711150	13540	13540	13540	13540	0
24	20230531	201400	240711150	13540	13540	13540	13540	0
25	20230531	201300	240711150	13540	13540	13540	13540	0
26	20230531	201200	240711150	13540	13540	13540	13540	0
27	20230531	201100	240711150	13540	13540	13540	13540	0
28	20230531	201000	240711150	13540	13540	13540	13540	0
29	20230531	200900	240711150	13540	13540	13540	13540	0
30	20230531	200800	240711150	13540	13540	13540	13540	0
31	20230531	200700	240711150	13540	13540	13540	13540	0
32	20230531	200600	240711150	13540	13540	13540	13540	180
33	20230531	200500	240711150	13540	13540	13540	13540	0
34	20230531	200400	240711150	13540	13540	13540	13540	0
35	20230531	200300	240711150	13540	13540	13540	13540	0
36	20230531	200200	240711150	13540	13540	13540	13540	0
37	20230531	200100	240711150	13540	13540	13540	13540	0
38	20230531	200000	240711150	13540	13540	13540	13540	0
39	20230531	195900	240711150	13540	13540	13540	13540	0
40	20230531	195800	240711150	13540	13540	13540	13540	0
41	20230531	195700	240711150	13540	13540	13540	13540	0
42	20230531	195600	240711150	13540	13540	13540	13540	0
43	20230531	195500	240711150	13540	13540	13540	13540	0
44	20230531	195400	240711150	13540	13540	13540	13540	0
45	20230531	195300	240711150	13540	13540	13540	13540	0
46	20230531	195200	240711150	13540	13540	13540	13540	0
47	20230531	195100	240711150	13540	13540	13540	13540	0
48	20230531	195000	240711150	13540	13540	13540	13540	0
49	20230531	194900	240711150	13540	13540	13540	13540	0
50	20230531	194800	240711150	13540	13540	13540	13540	0
51	20230531	194700	240711150	13540	13540	13540	13540	0
52	20230531	194600	240711150	13540	13540	13540	13540	0
53	20230531	194500	240711150	13540	13540	13540	13540	0
54	20230531	194400	240711150	13540	13540	13540	13540	0
55	20230531	194300	240711150	13540	13540	13540	13540	0
56	20230531	194200	240711150	13540	13540	13540	13540	0
57	20230531	194100	240711150	13540	13540	13540	13540	0
58	20230531	194000	240711150	13540	13540	13540	13540	0
59	20230531	193900	240711150	13540	13540	13540	13540	0
60	20230531	193800	240711150	13540	13540	13540	13540	0
61	20230531	193700	240711150	13540	13540	13540	13540	0
62	20230531	193600	240711150	13540	13540	13540	13540	180
63	20230531	193500	240711150	13540	13540	13540	13540	0
64	20230531	193400	240711150	13540	13540	13540	13540	0
65	20230531	193300	240711150	13540	13540	13540	13540	0
66	20230531	193200	240711150	13540	13540	13540	13540	0
67	20230531	193100	240711150	13540	13540	13540	13540	0
68	20230531	193000	240711150	13540	13540	13540	13540	0
69	20230531	192900	240711150	13540	13540	13540	13540	0
70	20230531	192800	240711150	13540	13540	13540	13540	0
71	20230531	192700	240711150	13540	13540	13540	13540	0
72	20230531	192600	240711150	13540	13540	13540	13540	0
73	20230531	192500	240711150	13540	13540	13540	13540	0
74	20230531	192400	240711150	13540	13540	13540	13540	0
75	20230531	192300	240711150	13540	13540	13540	13540	0
76	20230531	192200	240711150	13540	13540	13540	13540	0
77	20230531	192100	240711150	13540	13540	13540	13540	0
78	20230531	192000	240711150	13540	13540	13540	13540	0
79	20230531	191900	240711150	13540	13540	13540	13540	0
80	20230531	191800	240711150	13540	13540	13540	13540	0
81	20230531	191700	240711150	13540	13540	13540	13540	0
82	20230531	191600	240711150	13540	13540	13540	13540	0
83	20230531	191500	240711150	13540	13540	13540	13540	0
84	20230531	191400	240711150	13540	13540	13540	13540	0
85	20230531	191300	240711150	13540	13540	13540	13540	0
86	20230531	191200	240711150	13540	13540	13540	13540	0
87	20230531	191100	240711150	13540	13540	13540	13540	0
88	20230531	191000	240711150	13540	13540	13540	13540	0
89	20230531	190900	240711150	13540	13540	13540	13540	0
90	20230531	190800	240711150	13540	13540	13540	13540	0
91	20230531	190700	240711150	13540	13540	13540	13540	0
92	20230531	190600	240711150	13540	13540	13540	13540	180
93	20230531	190500	240711150	13540	13540	13540	13540	0
94	20230531	190400	240711150	13540	13540	13540	13540	0
95	20230531	190300	240711150	13540	13540	13540	13540	0
96	20230531	190200	240711150	13540	13540	13540	13540	0
97	20230531	190100	240711150	13540	13540	13540	13540	0
98	20230531	190000	240711150	13540	13540	13540	13540	0
99	20230531	185900	240711150	13540	13540	13540	13540	0
100	20230531	185800	240711150	13540	13540	13540	13540	0
101	20230531	185700	240711150	13540	13540	13540	13540	0
102	20230531	185600	240711150	13540	13540	13540	13540	0
103	20230531	185500	240711150	13540	13540	13540	13540	0
104	20230531	185400	240711150	13540	13540	13540	13540	0
105	20230531	185300	240711150	13540	13540	13540	13540	0
106	20230531	185200	240711150	13540	13540	13540	13540	0
107	20230531	185100	240711150	13540	13540	13540	13540	0
108	20230531	185000	240711150	13540	13540	13540	13540	0
109	20230531	184900	240711150	13540	13540	13540	13540	0
110	20230531	184800	240711150	13540	13540	13540	13540	0
111	20230531	184700	240711150	13540	13540	13540	13540	0
112	20230531	184600	240711150	13540	13540	13540	13540	0
113	20230531	184500	240711150	13540	13540	13540	13540	0
114	20230531	184400	240711150	13540	13540	13540	13540	0
115	20230531	184300	240711150	13540	13540	13540	13540	0
116	20230531	184200	240711150	13540	13540	13540	13540	0
117	20230531	184100	240711150	13540	13540	13540	13540	0
118	20230531	184000	240711150	13540	13540	13540	13540	0
119	20230531	183900	240711150	13540	13540	13540	13540	0
120	20230531	183800	240711150	13540	13540	13540	13540	0
121	20230531	183700	240711150	13540	13540	13540	13540	0
122	20230531	183600	240711150	13540	13540	13540	13540	180
123	20230531	183500	240711150	13540	13540	13540	13540	0
124	20230531	183400	240711150	13540	13540	13540	13540	0
125	20230531	183300	240711150	13540	13540	13540	13540	0
126	20230531	183200	240711150	13540	13540	13540	13540	0
127	20230531	183100	240711150	13540	13540	13540	13540	0
128	20230531	183000	240711150	13540	13540	13540	13540	0
129	20230531	182900	240711150	13540	13540	13540	13540	0
130	20230531	182800	240711150	13540	13540	13540	13540	0
131	20230531	182700	240711150	13540	13540	13540	13540	0
132	20230531	182600	240711150	13540	13540	13540	13540	0
133	20230531	182500	240711150	13540	13540	13540	13540	0
134	20230531	182400	240711150	13540	13540	13540	13540	0
135	20230531	182300	240711150	13540	13540	13540	13540	0
136	20230531	182200	240711150	13540	13540	13540	13540	0
137	20230531	182100	240711150	13540	13540	13540	13540	0
138	20230531	182000	240711150	13540	13540	13540	13540	0
139	20230531	181900	240711150	13540	13540	13540	13540	0
140	20230531	181800	240711150	13540	13540	13540	13540	0
141	20230531	181700	240711150	13540	13540	13540	13540	0
142	20230531	181600	240711150	13540	13540	13540	13540	0
143	20230531	181500	240711150	13540	13540	13540	13540	0
144	20230531	181400	240711150	13540	13540	13540	13540	0
145	20230531	181300	240711150	13540	13540	13540	13540	0
146	20230531	181200	240711150	13540	13540	13540	13540	0
147	20230531	181100	240711150	13540	13540	13540	13540	0
148	20230531	181000	240711150	13540	13540	13540	13540	0
149	20230531	180900	240711150	13540	13540	13540	13540	0
150	20230531	180800	240711150	13540	13540	13540	13540	0
151	20230531	180700	240711150	13540	13540	13540	13540	0
152	20230531	180600	240711150	13540	13540	13540	13540	180
153	20230531	180500	240711150	13540	13540	13540	13540	0
154	20230531	180400	240711150	13540	13540	13540	13540	0
155	20230531	180300	240711150	13540	13540	13540	13540	0
156	20230531	180200	240711150	13540	13540	13540	13540	0
157	20230531	180100	240711150	13540	13540	13540	13540	0
158	20230531	180000	240711150	13540	13540	13540	13540	0
159	20230531	175900	240711150	13540	13540	13540	13540	0
160	20230531	175800	240711150	13540	13540	13540	13540	0
161	20230531	175700	240711150	13540	13540	13540	13540	0
162	20230531	175600	240711150	13540	13540	13540	13540	0
163	20230531	175500	240711150	13540	13540	13540	13540	0
164	20230531	175400	240711150	13540	13540	13540	13540	0
165	20230531	175300	240711150	13540	13540	13540	13540	0
166	20230531	175200	240711150	13540	13540	13540	13540	0
167	20230531	175100	240711150	13540	13540	13540	13540	0
168	20230531	175000	240711150	13540	13540	13540	13540	0
169	20230531	174900	240711150	13540	13540	13540	13540	0
170	20230531	174800	240711150	13540	13540	13540	13540	0
171	20230531	174700	240711150	13540	13540	13540	13540	0
172	20230531	174600	240711150	13540	13540	13540	13540	0
173	20230531	174500	240711150	13540	13540	13540	13540	0
174	20230531	174400	240711150	13540	13540	13540	13540	0
175	20230531	174300	240711150	13540	13540	13540	13540	0
176	20230531	174200	240711150	13540	13540	13540	13540	0
177	20230531	174100	240711150	13540	13540	13540	13540	0
178	20230531	174000	240711150	13540	13540	13540	13540	0
179	20230531	173900	240711150	13540	13540	13540	13540	0
180	20230531	173800	240711150	13540	13540	13540	13540	0
181	20230531	173700	240711150	13540	13540	13540	13540	0
182	20230531	173600	240711150	13540	13540	13540	13540	180
183	20230531	173500	240711150	13540	13540	13540	13540	0
184	20230531	173400	240711150	13540	13540	13540	13540	0
185	20230531	173300	240711150	13540	13540	13540	13540	0
186	20230531	173200	240711150	13540	13540	13540	13540	0
187	20230531	173100	240711150	13540	13540	13540	13540	0
188	20230531	173000	240711150	13540	13540	13540	13540	0
189	20230531	172900	240711150	13540	13540	13540	13540	0
190	20230531	172800	240711150	13540	13540	13540	13540	0
191	20230531	172700	240711150	13540	13540	13540	13540	0
192	20230531	172600	240711150	13540	13540	13540	13540	0
193	20230531	172500	240711150	13540	13540	13540	13540	0
194	20230531	172400	240711150	13540	13540	13540	13540	0
195	20230531	172300	240711150	13540	13540	13540	13540	0
196	20230531	172200	240711150	13540	13540	13540	13540	0
197	20230531	172100	240711150	13540	13540	13540	13540	0
198	20230531	172000	240711150	13540	13540	13540	13540	0
199	20230531	171900	240711150	13540	13540	13540	13540	0
200	20230531	171800	240711150	13540	13540	13540	13540	0
201	20230531	171700	240711150	13540	13540	13540	13540	0
202	20230531	171600	240711150	13540	13540	13540	13540	0
203	20230531	171500	240711150	13540	13540	13540	13540	0
204	20230531	171400	240711150	13540	13540	13540	13540	0
205	20230531	171300	240711150	13540	13540	13540	13540	0
206	20230531	171200	240711150	13540	13540	13540	13540	0
207	20230531	171100	240711150	13540	13540	13540	13540	0
208	20230531	171000	240711150	13540	13540	13540	13540	0
209	20230531	170900	240711150	13540	13540	13540	13540	0
210	20230531	170800	240711150	13540	13540	13540	13540	0
211	20230531	170700	240711150	13540	13540	13540	13540	0
212	20230531	170600	240711150	13540	13540	13540	13540	180
213	20230531	170500	240711150	13540	13540	13540	13540	0
214	20230531	170400	240711150	13540	13540	13540	13540	0
215	20230531	170300	240711150	13540	13540	13540	13540	0
216	20230531	170200	240711150	13540	13540	13540	13540	0
217	20230531	170100	240711150	13540	13540	13540	13540	0
218	20230531	170000	240711150	13540	13540	13540	13540	0
219	20230531	165900	240711150	13540	13540	13540	13540	0
220	20230531	165800	240711150	13540	13540	13540	13540	0
221	20230531	165700	240711150	13540	13540	13540	13540	0
222	20230531	165600	240711150	13540	13540	13540	13540	0
223	20230531	165500	240711150	13540	13540	13540	13540	0
224	20230531	165400	240711150	13540	13540	13540	13540	0
225	20230531	165300	240711150	13540	13540	13540	13540	0
226	20230531	165200	240711150	13540	13540	13540	13540	0
227	20230531	165100	240711150	13540	13540	13540	13540	0
228	20230531	165000	240711150	13540	13540	13540	13540	0
229	20230531	164900	240711150	13540	13540	13540	13540	0
230	20230531	164800	240711150	13540	13540	13540	13540	0
231	20230531	164700	240711150	13540	13540	13540	13540	0
232	20230531	164600	240711150	13540	13540	13540	13540	0
233	20230531	164500	240711150	13540	13540	13540	13540	0
234	20230531	164400	240711150	13540	13540	13540	13540	0
235	20230531	164300	240711150	13540	13540	13540	13540	0
236	20230531	164200	240711150	13540	13540	13540	13540	0
237	20230531	164100	240711150	13540	13540	13540	13540	0
238	20230531	164000	240711150	13540	13540	13540	13540	0
239	20230531	163900	240711150	13540	13540	13540	13540	0
240	20230531	163800	240711150	13540	13540	13540	13540	0
241	20230531	163700	240711150	13540	13540	13540	13540	0
242	20230531	163600	240711150	13540	13540	13540	13540	180
243	20230531	163500	240711150	13540	13540	13540	13540	0
244	20230531	163400	240711150	13540	13540	13540	13540	0
245	20230531	163300	240711150	13540	13540	13540	13540	0
246	20230531	163200	240711150	13540	13540	13540	13540	0
247	20230531	163100	240711150	13540	13540	13540	13540	0
248	20230531	163000	240711150	13540	13540	13540	13540	0
249	20230531	162900	240711150	13540	13540	13540	13540	0
250	20230531	162800	240711150	13540	13540	13540	13540	0
251	20230531	162700	240711150	13540	13540	13540	13540	0
252	20230531	162600	240711150	13540	13540	13540	13540	0
253	20230531	162500	240711150	13540	13540	13540	13540	0
254	20230531	162400	240711150	13540	13540	13540	13540	0
255	20230531	162300	240711150	13540	13540	13540	13540	0
256	20230531	162200	240711150	13540	13540	13540	13540	0
257	20230531	162100	240711150	13540	13540	13540	13540	0
258	20230531	162000	240711150	13540	13540	13540	13540	0
259	20230531	161900	240711150	13540	13540	13540	13540	0
260	20230531	161800	240711150	13540	13540	13540	13540	0
261	20230531	161700	240711150	13540	13540	13540	13540	0
262	20230531	161600	240711150	13540	13540	13540	13540	0
263	20230531	161500	240711150	13540	13540	13540	13540	0
264	20230531	161400	240711150	13540	13540	13540	13540	0
265	20230531	161300	240711150	13540	13540	13540	13540	0
266	20230531	161200	240711150	13540	13540	13540	13540	0
267	20230531	161100	240711150	13540	13540	13540	13540	0
268	20230531	161000	240711150	13540	13540	13540	13540	0
269	20230531	160900	240711150	13540	13540	13540	13540	0
270	20230531	160800	240711150	13540	13540	13540	13540	0
271	20230531	160700	240711150	13540	13540	13540	13540	0
272	20230531	160600	240711150	13540	13540	13540	13540	180
273	20230531	160500	240711150	13540	13540	13540	13540	0
274	20230531	160400	240711150	13540	13540	13540	13540	0
275	20230531	160300	240711150	13540	13540	13540	13540	0
276	20230531	160200	240711150	13540	13540	13540	13540	0
277	20230531	160100	240711150	13540	13540	13540	13540	0
278	20230531	160000	240711150	13540	13540	13540	13540	0
279	20230531	155900	240711150	13540	13540	13540	13540	0
280	20230531	155800	240711150	13540	13540	13540	13540	0
281	20230531	155700	240711150	13540	13540	13540	13540	0
282	20230531	155600	240711150	13540	13540	13540	13540	0
283	20230531	155500	240711150	13540	13540	13540	13540	0
284	20230531	155400	240711150	13540	13540	13540	13540	0
285	20230531	155300	240711150	13540	13540	13540	13540	0
286	20230531	155200	240711150	13540	13540	13540	13540	0
287	20230531	155100	240711150	13540	13540	13540	13540	0
288	20230531	155000	240711150	13540	13540	13540	13540	0
289	20230531	154900	240711150	13540	13540	13540	13540	0
290	20230531	154800	240711150	13540	13540	13540	13540	0
291	20230531	154700	240711150	13540	13540	13540	13540	0
292	20230531	154600	240711150	13540	13540	13540	13540	0
293	20230531	154500	240711150	13540	13540	13540	13540	0
294	20230531	154400	240711150	13540	13540	13540	13540	0
295	20230531	154300	240711150	13540	13540	13540	13540	0
296	20230531	154200	240711150	13540	13540	13540	13540	0
297	20230531	154100	240711150	13540	13540	13540	13540	0
298	20230531	154000	240711150	13540	13540	13540	13540	0
299	20230531	153900	240711150	13540	13540	13540	13540	0
300	20230531	153800	240711150	13540	13540	13540	13540	0
301	20230531	153700	240711150	13540	13540	13540	13540	0
302	20230531	153600	240711150	13540	13540	13540	13540	180
303	20230531	153500	240711150	13540	13540	13540	13540	0
304	20230531	153400	240711150	13540	13540	13540	13540	0
305	20230531	153300	240711150	13540	13540	13540	13540	0
306	20230531	153200	240711150	13540	13540	13540	13540	0
307	20230531	153100	240711150	13540	13540	13540	13540	0
308	20230531	153000	240711150	13540	13540	13540	13540	180
309	20230531	152900	238273950	13520	13520	13520	13520	0
310	20230531	152800	238273950	13520	13520	13520	13520	0
311	20230531	152700	238273950	13520	13520	13520	13520	0
312	20230531	152600	238273950	13520	13520	13520	13520	0
313	20230531	152500	238273950	13520	13520	13520	13520	0
314	20230531	152400	238273950	13520	13520	13520	13520	0
315	20230531	152300	238273950	13520	13520	13520	13520	0
316	20230531	152200	238273950	13520	13520	13520	13520	0
317	20230531	152100	238273950	13520	13520	13520	13520	0
318	20230531	152000	238273950	13520	13520	13520	13520	0
319	20230531	151900	238273950	13520	13520	13520	13520	0
320	20230531	151800	238273950	13520	13520	13520	13520	160
321	20230531	151700	236110750	13520	13520	13520	13520	640
322	20230531	151600	227457950	13520	13530	13530	13520	150
323	20230531	151500	225429440	13530	13530	13530	13530	2
324	20230531	151400	225402380	13530	13530	13530	13530	0
325	20230531	151300	225402380	13530	13530	13530	13530	9
326	20230531	151200	225280610	13530	13530	13530	13530	0
327	20230531	151100	225280610	13530	13530	13530	13530	0
328	20230531	151000	225280610	13530	13530	13530	13530	1
329	20230531	150900	225267080	13520	13520	13520	13520	0
330	20230531	150800	225267080	13520	13520	13520	13520	0
331	20230531	150700	225267080	13520	13520	13520	13520	0
332	20230531	150600	225267080	13520	13530	13530	13520	315
333	20230531	150500	221005210	13530	13530	13530	13530	1
334	20230531	150400	220991680	13530	13530	13530	13530	0
335	20230531	150300	220991680	13530	13530	13530	13530	0
336	20230531	150200	220991680	13530	13530	13530	13530	0
337	20230531	150100	220991680	13530	13530	13530	13530	0
338	20230531	150000	220991680	13530	13530	13530	13530	2
339	20230531	145900	220964620	13520	13520	13520	13520	0
340	20230531	145800	220964620	13520	13520	13520	13520	0
341	20230531	145700	220964620	13520	13520	13520	13520	0
342	20230531	145600	220964620	13520	13520	13520	13520	0
343	20230531	145500	220964620	13520	13520	13520	13520	1
344	20230531	145400	220951100	13520	13520	13520	13520	0
345	20230531	145300	220951100	13520	13520	13520	13520	0
346	20230531	145200	220951100	13520	13520	13520	13520	0
347	20230531	145100	220951100	13520	13520	13520	13520	0
348	20230531	145000	220951100	13520	13520	13520	13520	0
349	20230531	144900	220951100	13520	13520	13520	13520	0
350	20230531	144800	220951100	13520	13520	13520	13520	0
351	20230531	144700	220951100	13520	13520	13520	13520	82
352	20230531	144600	219842460	13520	13520	13520	13520	0
353	20230531	144500	219842460	13520	13520	13520	13520	0
354	20230531	144400	219842460	13520	13520	13520	13520	0
355	20230531	144300	219842460	13520	13520	13520	13520	0
356	20230531	144200	219842460	13520	13520	13520	13520	0
357	20230531	144100	219842460	13520	13520	13520	13520	1
358	20230531	144000	219828940	13520	13520	13520	13520	0
359	20230531	143900	219828940	13520	13520	13520	13520	0
360	20230531	143800	219828940	13520	13520	13520	13520	0
361	20230531	143700	219828940	13520	13520	13520	13520	5
362	20230531	143600	219761340	13530	13530	13540	13530	14
363	20230531	143500	219571830	13530	13520	13530	13520	131
364	20230531	143400	217800660	13520	13520	13520	13520	0
365	20230531	143300	217800660	13520	13520	13520	13520	0
366	20230531	143200	217800660	13520	13520	13520	13520	0
367	20230531	143100	217800660	13520	13520	13520	13520	0
368	20230531	143000	217800660	13520	13520	13520	13520	0
369	20230531	142900	217800660	13520	13520	13520	13520	0
370	20230531	142800	217800660	13520	13520	13520	13520	0
371	20230531	142700	217800660	13520	13520	13520	13520	0
372	20230531	142600	217800660	13520	13520	13520	13520	0
373	20230531	142500	217800660	13520	13520	13520	13520	0
374	20230531	142400	217800660	13520	13520	13520	13520	100
375	20230531	142300	216448660	13530	13530	13530	13530	88
376	20230531	142200	215258020	13550	13550	13550	13550	0
377	20230531	142100	215258020	13550	13550	13550	13550	0
378	20230531	142000	215258020	13550	13550	13550	13550	0
379	20230531	141900	215258020	13550	13550	13550	13550	0
380	20230531	141800	215258020	13550	13550	13550	13550	0
381	20230531	141700	215258020	13550	13550	13550	13550	0
382	20230531	141600	215258020	13550	13550	13550	13550	0
383	20230531	141500	215258020	13550	13550	13550	13550	0
384	20230531	141400	215258020	13550	13550	13550	13550	0
385	20230531	141300	215258020	13550	13550	13550	13550	0
386	20230531	141200	215258020	13550	13550	13550	13550	1
387	20230531	141100	215244470	13530	13530	13530	13530	0
388	20230531	141000	215244470	13530	13530	13530	13530	0
389	20230531	140900	215244470	13530	13530	13530	13530	0
390	20230531	140800	215244470	13530	13530	13530	13530	0
391	20230531	140700	215244470	13530	13530	13530	13530	0
392	20230531	140600	215244470	13530	13530	13530	13530	10
393	20230531	140500	215109170	13520	13520	13520	13520	0
394	20230531	140400	215109170	13520	13530	13530	13520	280
395	20230531	140300	211323410	13530	13530	13530	13530	6
396	20230531	140200	211242230	13530	13530	13530	13530	0
397	20230531	140100	211242230	13530	13530	13530	13530	0
398	20230531	140000	211242230	13530	13530	13530	13530	0
399	20230531	135900	211242230	13530	13530	13530	13530	1
400	20230531	135800	211228700	13530	13530	13530	13530	0
401	20230531	135700	211228700	13530	13530	13530	13530	0
402	20230531	135600	211228700	13530	13530	13530	13530	4
403	20230531	135500	211174580	13530	13530	13530	13530	3
404	20230531	135400	211133990	13530	13530	13530	13530	3
405	20230531	135300	211093400	13530	13520	13530	13520	74
406	20230531	135200	210092890	13530	13530	13530	13530	3
407	20230531	135100	210052300	13530	13530	13530	13530	0
408	20230531	135000	210052300	13530	13530	13530	13530	0
409	20230531	134900	210052300	13530	13530	13530	13530	3
410	20230531	134800	210011710	13530	13530	13530	13530	3
411	20230531	134700	209971120	13530	13530	13530	13530	3
412	20230531	134600	209930530	13530	13530	13530	13530	107
413	20230531	134500	208482820	13530	13530	13530	13530	12
414	20230531	134400	208320460	13530	13530	13530	13530	3
415	20230531	134300	208279870	13530	13530	13530	13530	44
416	20230531	134200	207684550	13530	13530	13530	13530	439
417	20230531	134100	201744880	13530	13530	13530	13530	2
418	20230531	134000	201717820	13530	13530	13530	13530	3
419	20230531	133900	201677230	13530	13530	13530	13530	92
420	20230531	133800	200432470	13530	13530	13530	13530	0
421	20230531	133700	200432470	13530	13530	13530	13530	0
422	20230531	133600	200432470	13530	13530	13530	13530	4
423	20230531	133500	200378350	13530	13530	13530	13530	0
424	20230531	133400	200378350	13530	13530	13530	13530	0
425	20230531	133300	200378350	13530	13530	13530	13530	2
426	20230531	133200	200351290	13530	13530	13530	13530	0
427	20230531	133100	200351290	13530	13530	13530	13530	3
428	20230531	133000	200310700	13530	13530	13530	13530	3
429	20230531	132900	200270110	13530	13530	13530	13530	0
430	20230531	132800	200270110	13530	13530	13530	13530	1
431	20230531	132700	200256580	13530	13530	13530	13530	0
432	20230531	132600	200256580	13530	13530	13530	13500	231
433	20230531	132500	197135680	13500	13500	13500	13500	10
434	20230531	132400	197000680	13500	13500	13500	13500	0
435	20230531	132300	197000680	13500	13530	13540	13500	682
436	20230531	132200	187779560	13530	13550	13550	13530	76
437	20230531	132100	186750130	13550	13550	13550	13550	1
438	20230531	132000	186736580	13550	13560	13560	13550	21
439	20230531	131900	186451830	13570	13570	13570	13570	21
440	20230531	131800	186166860	13560	13560	13560	13560	0
441	20230531	131700	186166860	13560	13560	13560	13560	0
442	20230531	131600	186166860	13560	13560	13560	13560	0
443	20230531	131500	186166860	13560	13560	13560	13560	0
444	20230531	131400	186166860	13560	13560	13560	13560	0
445	20230531	131300	186166860	13560	13560	13560	13560	0
446	20230531	131200	186166860	13560	13560	13560	13560	0
447	20230531	131100	186166860	13560	13560	13560	13560	0
448	20230531	131000	186166860	13560	13560	13560	13560	0
449	20230531	130900	186166860	13560	13560	13560	13560	0
450	20230531	130800	186166860	13560	13560	13560	13560	0
451	20230531	130700	186166860	13560	13560	13560	13560	0
452	20230531	130600	186166860	13560	13560	13560	13560	0
453	20230531	130500	186166860	13560	13560	13560	13560	0
454	20230531	130400	186166860	13560	13560	13560	13560	287
455	20230531	130300	182275140	13570	13570	13570	13570	0
456	20230531	130200	182275140	13570	13570	13570	13570	0
457	20230531	130100	182275140	13570	13570	13570	13570	0
458	20230531	130000	182275140	13570	13570	13570	13570	0
459	20230531	125900	182275140	13570	13570	13570	13570	0
460	20230531	125800	182275140	13570	13590	13590	13570	711
461	20230531	125700	172620240	13580	13580	13580	13580	0
462	20230531	125600	172620240	13580	13580	13580	13580	0
463	20230531	125500	172620240	13580	13580	13580	13580	0
464	20230531	125400	172620240	13580	13580	13580	13580	0
465	20230531	125300	172620240	13580	13580	13580	13580	0
466	20230531	125200	172620240	13580	13580	13580	13580	0
467	20230531	125100	172620240	13580	13580	13580	13580	0
468	20230531	125000	172620240	13580	13580	13580	13580	0
469	20230531	124900	172620240	13580	13580	13580	13580	0
470	20230531	124800	172620240	13580	13580	13580	13580	0
471	20230531	124700	172620240	13580	13580	13580	13580	100
472	20230531	124600	171262240	13590	13630	13630	13590	737
473	20230531	124500	161241070	13640	13640	13640	13640	0
474	20230531	124400	161241070	13640	13640	13640	13640	0
475	20230531	124300	161241070	13640	13640	13640	13640	0
476	20230531	124200	161241070	13640	13640	13640	13640	0
477	20230531	124100	161241070	13640	13640	13640	13640	0
478	20230531	124000	161241070	13640	13640	13640	13640	0
479	20230531	123900	161241070	13640	13640	13640	13640	0
480	20230531	123800	161241070	13640	13640	13640	13640	0
481	20230531	123700	161241070	13640	13640	13640	13640	40
482	20230531	123600	160695470	13670	13670	13670	13670	0
483	20230531	123500	160695470	13670	13670	13670	13670	0
484	20230531	123400	160695470	13670	13670	13670	13670	0
485	20230531	123300	160695470	13670	13670	13670	13670	0
486	20230531	123200	160695470	13670	13670	13670	13670	0
487	20230531	123100	160695470	13670	13670	13670	13670	0
488	20230531	123000	160695470	13670	13670	13670	13670	0
489	20230531	122900	160695470	13670	13670	13670	13670	1
490	20230531	122800	160681800	13590	13590	13590	13590	0
491	20230531	122700	160681800	13590	13590	13590	13590	0
492	20230531	122600	160681800	13590	13590	13590	13590	0
493	20230531	122500	160681800	13590	13590	13590	13590	0
494	20230531	122400	160681800	13590	13590	13590	13590	0
495	20230531	122300	160681800	13590	13590	13590	13590	190
496	20230531	122200	158099700	13620	13620	13620	13620	2
497	20230531	122100	158072460	13620	13590	13620	13590	12
498	20230531	122000	157909080	13590	13590	13590	13590	15
499	20230531	121900	157705230	13600	13600	13600	13600	0
500	20230531	121800	157705230	13600	13600	13600	13600	0
501	20230531	121700	157705230	13600	13600	13600	13600	0
502	20230531	121600	157705230	13600	13600	13600	13600	1
503	20230531	121500	157691630	13600	13600	13600	13600	11
504	20230531	121400	157542030	13610	13620	13620	13610	12
505	20230531	121300	157378700	13620	13620	13620	13620	0
506	20230531	121200	157378700	13620	13620	13620	13620	0
507	20230531	121100	157378700	13620	13620	13620	13620	0
508	20230531	121000	157378700	13620	13620	13620	13620	0
509	20230531	120900	157378700	13620	13620	13620	13620	0
510	20230531	120800	157378700	13620	13620	13620	13620	0
511	20230531	120700	157378700	13620	13620	13620	13620	1
512	20230531	120600	157365080	13620	13620	13620	13620	0
513	20230531	120500	157365080	13620	13620	13620	13620	0
514	20230531	120400	157365080	13620	13620	13620	13620	0
515	20230531	120300	157365080	13620	13620	13620	13620	0
516	20230531	120200	157365080	13620	13620	13620	13620	0
517	20230531	120100	157365080	13620	13620	13620	13620	0
518	20230531	120000	157365080	13620	13620	13620	13620	4
519	20230531	115900	157310600	13620	13620	13620	13620	61
520	20230531	115800	156479780	13620	13620	13620	13620	7
521	20230531	115700	156384440	13610	13620	13620	13610	5
522	20230531	115600	156316360	13620	13620	13620	13620	7
523	20230531	115500	156221020	13620	13620	13620	13620	13
524	20230531	115400	156043960	13620	13620	13620	13620	7
525	20230531	115300	155948620	13620	13620	13620	13620	14
526	20230531	115200	155757940	13620	13620	13620	13620	7
527	20230531	115100	155662600	13620	13620	13620	13620	7
528	20230531	115000	155567260	13620	13620	13620	13620	3
529	20230531	114900	155526400	13620	13620	13620	13620	7
530	20230531	114800	155431060	13620	13620	13620	13620	4
531	20230531	114700	155376580	13620	13620	13620	13620	16
532	20230531	114600	155158660	13620	13620	13620	13620	4
533	20230531	114500	155104180	13620	13620	13620	13620	7
534	20230531	114400	155008840	13610	13620	13620	13610	1832
535	20230531	114300	130075290	13620	13620	13620	13620	7
536	20230531	114200	129979950	13620	13620	13620	13620	7
537	20230531	114100	129884610	13620	13620	13620	13620	4
538	20230531	114000	129830130	13620	13630	13630	13620	11
539	20230531	113900	129680270	13630	13630	13630	13630	4
540	20230531	113800	129625750	13630	13630	13630	13630	7
541	20230531	113700	129530340	13640	13640	13640	13640	0
542	20230531	113600	129530340	13640	13640	13640	13640	627
543	20230531	113500	120978060	13640	13640	13640	13640	0
544	20230531	113400	120978060	13640	13640	13640	13640	0
545	20230531	113300	120978060	13640	13640	13640	13640	13
546	20230531	113200	120800740	13650	13650	13650	13650	0
547	20230531	113100	120800740	13650	13640	13650	13640	13
548	20230531	113000	120623410	13630	13630	13630	13630	2
549	20230531	112900	120596150	13630	13630	13630	13630	0
550	20230531	112800	120596150	13630	13630	13630	13630	5
551	20230531	112700	120528000	13620	13620	13620	13620	6
552	20230531	112600	120446280	13600	13620	13630	13600	11
553	20230531	112500	120296390	13640	13640	13640	13640	0
554	20230531	112400	120296390	13640	13640	13640	13600	445
555	20230531	112300	114234780	13640	13640	13640	13640	3
556	20230531	112200	114193860	13650	13650	13650	13650	7
557	20230531	112100	114098310	13640	13640	13640	13640	4
558	20230531	112000	114043750	13640	13650	13650	13640	20
559	20230531	111900	113770880	13650	13650	13650	13650	1
560	20230531	111800	113757230	13660	13660	13660	13660	7
561	20230531	111700	113661610	13660	13660	13660	13650	10
562	20230531	111600	113525040	13650	13650	13650	13650	0
563	20230531	111500	113525040	13650	13650	13650	13650	6
564	20230531	111400	113443140	13650	13660	13660	13650	108
565	20230531	111300	111968900	13660	13660	13660	13650	1196
566	20230531	111200	95643430	13660	13660	13660	13660	3
567	20230531	111100	95602450	13660	13660	13660	13660	8
568	20230531	111000	95493170	13660	13670	13670	13660	8
569	20230531	110900	95383860	13660	13670	13670	13660	6
570	20230531	110800	95301860	13660	13660	13660	13660	973
571	20230531	110700	82010680	13660	13660	13660	13660	4
572	20230531	110600	81956040	13660	13660	13660	13660	13
573	20230531	110500	81778460	13660	13660	13660	13660	3
574	20230531	110400	81737480	13660	13670	13670	13650	15
575	20230531	110300	81532600	13670	13670	13670	13670	4
576	20230531	110200	81477920	13670	13670	13670	13670	8
577	20230531	110100	81368560	13670	13670	13670	13670	7
578	20230531	110000	81272870	13670	13670	13670	13670	3
579	20230531	105900	81231860	13670	13670	13670	13670	7
580	20230531	105800	81136170	13660	13670	13670	13660	4
581	20230531	105700	81081500	13660	13670	13670	13660	18
582	20230531	105600	80835550	13670	13660	13670	13660	6
583	20230531	105500	80753550	13670	13650	13670	13650	5
584	20230531	105400	80685240	13660	13660	13660	13660	49
585	20230531	105300	80015900	13670	13670	13670	13670	7
586	20230531	105200	79920210	13670	13670	13670	13670	7
587	20230531	105100	79824520	13670	13670	13670	13670	4
588	20230531	105000	79769840	13670	13670	13670	13670	7
589	20230531	104900	79674150	13670	13670	13670	13670	4
590	20230531	104800	79619470	13670	13670	13670	13670	7
591	20230531	104700	79523780	13670	13670	13670	13670	3
592	20230531	104600	79482770	13670	13670	13670	13670	7
593	20230531	104500	79387080	13670	13670	13670	13670	7
594	20230531	104400	79291390	13670	13670	13670	13670	3
595	20230531	104300	79250380	13670	13670	13670	13670	7
596	20230531	104200	79154690	13670	13670	13670	13670	4
597	20230531	104100	79100010	13670	13670	13670	13670	7
598	20230531	104000	79004320	13670	13670	13670	13670	3
599	20230531	103900	78963310	13670	13670	13670	13670	7
600	20230531	103800	78867620	13670	13670	13670	13670	4
601	20230531	103700	78812940	13670	13670	13670	13670	8
602	20230531	103600	78703580	13670	13670	13670	13670	16
603	20230531	103500	78484860	13670	13670	13670	13670	4
604	20230531	103400	78430180	13670	13670	13670	13670	182
605	20230531	103300	75942240	13670	13670	13670	13670	3
606	20230531	103200	75901230	13670	13670	13670	13670	7
607	20230531	103100	75805540	13670	13670	13670	13670	4
608	20230531	103000	75750860	13670	13670	13670	13670	7
609	20230531	102900	75655170	13670	13670	13670	13670	7
610	20230531	102800	75559480	13670	13670	13670	13660	48
611	20230531	102700	74903730	13670	13670	13670	13670	8
612	20230531	102600	74794370	13670	13670	13670	13670	8
613	20230531	102500	74685010	13670	13670	13670	13670	7
614	20230531	102400	74589320	13670	13670	13670	13670	7
615	20230531	102300	74493630	13670	13670	13670	13670	0
616	20230531	102200	74493630	13670	13670	13670	13670	0
617	20230531	102100	74493630	13670	13670	13670	13670	1
618	20230531	102000	74479960	13670	13670	13670	13670	0
619	20230531	101900	74479960	13670	13670	13670	13670	5
620	20230531	101800	74411610	13670	13670	13670	13670	4
621	20230531	101700	74356930	13670	13670	13670	13670	0
622	20230531	101600	74356930	13670	13670	13670	13670	0
623	20230531	101500	74356930	13670	13670	13670	13670	5
624	20230531	101400	74288580	13670	13670	13670	13670	0
625	20230531	101300	74288580	13670	13670	13670	13670	0
626	20230531	101200	74288580	13670	13670	13670	13670	28
627	20230531	101100	73905820	13670	13670	13670	13670	0
628	20230531	101000	73905820	13670	13670	13670	13670	0
629	20230531	100900	73905820	13670	13670	13670	13670	1
630	20230531	100800	73892150	13670	13670	13670	13670	5
631	20230531	100700	73823800	13670	13670	13670	13670	0
632	20230531	100600	73823800	13670	13670	13670	13670	0
633	20230531	100500	73823800	13670	13670	13670	13670	1
634	20230531	100400	73810130	13670	13610	13670	13610	86
635	20230531	100300	72638860	13610	13640	13640	13610	665
636	20230531	100200	63582240	13630	13630	13630	13630	155
637	20230531	100100	61469590	13630	13630	13630	13630	10
638	20230531	100000	61333290	13630	13630	13630	13630	65
639	20230531	095900	60447340	13630	13620	13640	13620	571
640	20230531	095800	52664530	13620	13670	13670	13620	516
641	20230531	095700	45631320	13670	13670	13670	13670	0
642	20230531	095600	45631320	13670	13720	13720	13660	510
643	20230531	095500	38658210	13730	13730	13730	13730	6
644	20230531	095400	38575830	13730	13730	13730	13730	5
645	20230531	095300	38507180	13730	13730	13730	13730	8
646	20230531	095200	38397340	13730	13730	13730	13730	10
647	20230531	095100	38260040	13730	13730	13730	13730	0
648	20230531	095000	38260040	13730	13730	13730	13730	6
649	20230531	094900	38177660	13720	13720	13720	13720	0
650	20230531	094800	38177660	13720	13720	13720	13720	6
651	20230531	094700	38095340	13710	13730	13730	13710	18
652	20230531	094600	37848340	13720	13720	13720	13720	5
653	20230531	094500	37779740	13730	13730	13730	13730	0
654	20230531	094400	37779740	13730	13730	13730	13730	1
655	20230531	094300	37766010	13740	13740	13740	13740	0
656	20230531	094200	37766010	13740	13740	13740	13740	26
657	20230531	094100	37408770	13730	13730	13730	13730	5
658	20230531	094000	37340120	13700	13700	13700	13700	0
659	20230531	093900	37340120	13700	13700	13700	13700	0
660	20230531	093800	37340120	13700	13700	13700	13700	7
661	20230531	093700	37244220	13680	13680	13680	13680	0
662	20230531	093600	37244220	13680	13680	13680	13680	30
663	20230531	093500	36833820	13700	13700	13700	13700	0
664	20230531	093400	36833820	13700	13700	13700	13700	17
665	20230531	093300	36600920	13710	13710	13710	13710	0
666	20230531	093200	36600920	13710	13710	13710	13710	21
667	20230531	093100	36313010	13710	13670	13710	13670	31
668	20230531	093000	35889200	13680	13680	13680	13680	0
669	20230531	092900	35889200	13680	13670	13680	13670	40
670	20230531	092800	35342390	13660	13660	13660	13660	4
671	20230531	092700	35287750	13660	13720	13750	13660	78
672	20230531	092600	34220830	13750	13650	13750	13650	1161
673	20230531	092500	18333550	13650	13640	13650	13640	7
674	20230531	092400	18238040	13610	13610	13610	13610	50
675	20230531	092300	17557540	13610	13650	13650	13610	77
676	20230531	092200	16509140	13640	13640	13640	13640	0
677	20230531	092100	16509140	13640	13650	13650	13640	328
678	20230531	092000	12032130	13620	13620	13620	13620	1
679	20230531	091900	12018510	13610	13610	13610	13610	0
680	20230531	091800	12018510	13610	13600	13610	13600	648
681	20230531	091700	3199250	13570	13570	13570	13570	6
682	20230531	091600	3117830	13560	13600	13600	13560	18
683	20230531	091500	2873410	13590	13600	13600	13590	45
684	20230531	091400	2261450	13600	13610	13610	13600	37
685	20230531	091300	1758190	13610	13610	13610	13610	6
686	20230531	091200	1676530	13600	13610	13610	13600	42
687	20230531	091100	1104990	13610	13610	13610	13610	0
688	20230531	091000	1104990	13610	13610	13610	13610	0
689	20230531	090900	1104990	13610	13610	13610	13610	0
690	20230531	090800	1104990	13610	13610	13610	13610	0
691	20230531	090700	1104990	13610	13610	13610	13610	0
692	20230531	090600	1104990	13610	13610	13610	13610	0
693	20230531	090500	1104990	13610	13610	13610	13610	0
694	20230531	090400	1104990	13610	13610	13610	13610	0
695	20230531	090300	1104990	13610	13610	13610	13610	5
696	20230531	090200	1036940	13690	13690	13690	13690	0
697	20230531	090100	1036940	13690	13580	13690	13580	16
698	20230531	090000	819000	13650	13650	13650	13650	60