KissMeData/049430/min/candle-20230531.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230531	212200	139108210	9650	9650	9650	9650	445
3	20230531	212100	139108210	9650	9650	9650	9650	0
4	20230531	212000	139108210	9650	9650	9650	9650	0
5	20230531	211900	139108210	9650	9650	9650	9650	0
6	20230531	211800	139108210	9650	9650	9650	9650	0
7	20230531	211700	139108210	9650	9650	9650	9650	0
8	20230531	211600	139108210	9650	9650	9650	9650	0
9	20230531	211500	139108210	9650	9650	9650	9650	0
10	20230531	211400	139108210	9650	9650	9650	9650	0
11	20230531	211300	139108210	9650	9650	9650	9650	0
12	20230531	211200	139108210	9650	9650	9650	9650	0
13	20230531	211100	139108210	9650	9650	9650	9650	0
14	20230531	211000	139108210	9650	9650	9650	9650	0
15	20230531	210900	139108210	9650	9650	9650	9650	0
16	20230531	210800	139108210	9650	9650	9650	9650	0
17	20230531	210700	139108210	9650	9650	9650	9650	0
18	20230531	210600	139108210	9650	9650	9650	9650	0
19	20230531	210500	139108210	9650	9650	9650	9650	0
20	20230531	210400	139108210	9650	9650	9650	9650	0
21	20230531	210300	139108210	9650	9650	9650	9650	0
22	20230531	210200	139108210	9650	9650	9650	9650	0
23	20230531	210100	139108210	9650	9650	9650	9650	0
24	20230531	210000	139108210	9650	9650	9650	9650	0
25	20230531	205900	139108210	9650	9650	9650	9650	0
26	20230531	205800	139108210	9650	9650	9650	9650	0
27	20230531	205700	139108210	9650	9650	9650	9650	0
28	20230531	205600	139108210	9650	9650	9650	9650	0
29	20230531	205500	139108210	9650	9650	9650	9650	0
30	20230531	205400	139108210	9650	9650	9650	9650	0
31	20230531	205300	139108210	9650	9650	9650	9650	0
32	20230531	205200	139108210	9650	9650	9650	9650	445
33	20230531	205100	139108210	9650	9650	9650	9650	0
34	20230531	205000	139108210	9650	9650	9650	9650	0
35	20230531	204900	139108210	9650	9650	9650	9650	0
36	20230531	204800	139108210	9650	9650	9650	9650	0
37	20230531	204700	139108210	9650	9650	9650	9650	0
38	20230531	204600	139108210	9650	9650	9650	9650	0
39	20230531	204500	139108210	9650	9650	9650	9650	0
40	20230531	204400	139108210	9650	9650	9650	9650	0
41	20230531	204300	139108210	9650	9650	9650	9650	0
42	20230531	204200	139108210	9650	9650	9650	9650	0
43	20230531	204100	139108210	9650	9650	9650	9650	0
44	20230531	204000	139108210	9650	9650	9650	9650	0
45	20230531	203900	139108210	9650	9650	9650	9650	0
46	20230531	203800	139108210	9650	9650	9650	9650	0
47	20230531	203700	139108210	9650	9650	9650	9650	0
48	20230531	203600	139108210	9650	9650	9650	9650	0
49	20230531	203500	139108210	9650	9650	9650	9650	0
50	20230531	203400	139108210	9650	9650	9650	9650	0
51	20230531	203300	139108210	9650	9650	9650	9650	0
52	20230531	203200	139108210	9650	9650	9650	9650	0
53	20230531	203100	139108210	9650	9650	9650	9650	0
54	20230531	203000	139108210	9650	9650	9650	9650	0
55	20230531	202900	139108210	9650	9650	9650	9650	0
56	20230531	202800	139108210	9650	9650	9650	9650	0
57	20230531	202700	139108210	9650	9650	9650	9650	0
58	20230531	202600	139108210	9650	9650	9650	9650	0
59	20230531	202500	139108210	9650	9650	9650	9650	0
60	20230531	202400	139108210	9650	9650	9650	9650	0
61	20230531	202300	139108210	9650	9650	9650	9650	0
62	20230531	202200	139108210	9650	9650	9650	9650	445
63	20230531	202100	139108210	9650	9650	9650	9650	0
64	20230531	202000	139108210	9650	9650	9650	9650	0
65	20230531	201900	139108210	9650	9650	9650	9650	0
66	20230531	201800	139108210	9650	9650	9650	9650	0
67	20230531	201700	139108210	9650	9650	9650	9650	0
68	20230531	201600	139108210	9650	9650	9650	9650	0
69	20230531	201500	139108210	9650	9650	9650	9650	0
70	20230531	201400	139108210	9650	9650	9650	9650	0
71	20230531	201300	139108210	9650	9650	9650	9650	0
72	20230531	201200	139108210	9650	9650	9650	9650	0
73	20230531	201100	139108210	9650	9650	9650	9650	0
74	20230531	201000	139108210	9650	9650	9650	9650	0
75	20230531	200900	139108210	9650	9650	9650	9650	0
76	20230531	200800	139108210	9650	9650	9650	9650	0
77	20230531	200700	139108210	9650	9650	9650	9650	0
78	20230531	200600	139108210	9650	9650	9650	9650	0
79	20230531	200500	139108210	9650	9650	9650	9650	0
80	20230531	200400	139108210	9650	9650	9650	9650	0
81	20230531	200300	139108210	9650	9650	9650	9650	0
82	20230531	200200	139108210	9650	9650	9650	9650	0
83	20230531	200100	139108210	9650	9650	9650	9650	0
84	20230531	200000	139108210	9650	9650	9650	9650	0
85	20230531	195900	139108210	9650	9650	9650	9650	0
86	20230531	195800	139108210	9650	9650	9650	9650	0
87	20230531	195700	139108210	9650	9650	9650	9650	0
88	20230531	195600	139108210	9650	9650	9650	9650	0
89	20230531	195500	139108210	9650	9650	9650	9650	0
90	20230531	195400	139108210	9650	9650	9650	9650	0
91	20230531	195300	139108210	9650	9650	9650	9650	0
92	20230531	195200	139108210	9650	9650	9650	9650	445
93	20230531	195100	139108210	9650	9650	9650	9650	0
94	20230531	195000	139108210	9650	9650	9650	9650	0
95	20230531	194900	139108210	9650	9650	9650	9650	0
96	20230531	194800	139108210	9650	9650	9650	9650	0
97	20230531	194700	139108210	9650	9650	9650	9650	0
98	20230531	194600	139108210	9650	9650	9650	9650	0
99	20230531	194500	139108210	9650	9650	9650	9650	0
100	20230531	194400	139108210	9650	9650	9650	9650	0
101	20230531	194300	139108210	9650	9650	9650	9650	0
102	20230531	194200	139108210	9650	9650	9650	9650	0
103	20230531	194100	139108210	9650	9650	9650	9650	0
104	20230531	194000	139108210	9650	9650	9650	9650	0
105	20230531	193900	139108210	9650	9650	9650	9650	0
106	20230531	193800	139108210	9650	9650	9650	9650	0
107	20230531	193700	139108210	9650	9650	9650	9650	0
108	20230531	193600	139108210	9650	9650	9650	9650	0
109	20230531	193500	139108210	9650	9650	9650	9650	0
110	20230531	193400	139108210	9650	9650	9650	9650	0
111	20230531	193300	139108210	9650	9650	9650	9650	0
112	20230531	193200	139108210	9650	9650	9650	9650	0
113	20230531	193100	139108210	9650	9650	9650	9650	0
114	20230531	193000	139108210	9650	9650	9650	9650	0
115	20230531	192900	139108210	9650	9650	9650	9650	0
116	20230531	192800	139108210	9650	9650	9650	9650	0
117	20230531	192700	139108210	9650	9650	9650	9650	0
118	20230531	192600	139108210	9650	9650	9650	9650	0
119	20230531	192500	139108210	9650	9650	9650	9650	0
120	20230531	192400	139108210	9650	9650	9650	9650	0
121	20230531	192300	139108210	9650	9650	9650	9650	0
122	20230531	192200	139108210	9650	9650	9650	9650	445
123	20230531	192100	139108210	9650	9650	9650	9650	0
124	20230531	192000	139108210	9650	9650	9650	9650	0
125	20230531	191900	139108210	9650	9650	9650	9650	0
126	20230531	191800	139108210	9650	9650	9650	9650	0
127	20230531	191700	139108210	9650	9650	9650	9650	0
128	20230531	191600	139108210	9650	9650	9650	9650	0
129	20230531	191500	139108210	9650	9650	9650	9650	0
130	20230531	191400	139108210	9650	9650	9650	9650	0
131	20230531	191300	139108210	9650	9650	9650	9650	0
132	20230531	191200	139108210	9650	9650	9650	9650	0
133	20230531	191100	139108210	9650	9650	9650	9650	0
134	20230531	191000	139108210	9650	9650	9650	9650	0
135	20230531	190900	139108210	9650	9650	9650	9650	0
136	20230531	190800	139108210	9650	9650	9650	9650	0
137	20230531	190700	139108210	9650	9650	9650	9650	0
138	20230531	190600	139108210	9650	9650	9650	9650	0
139	20230531	190500	139108210	9650	9650	9650	9650	0
140	20230531	190400	139108210	9650	9650	9650	9650	0
141	20230531	190300	139108210	9650	9650	9650	9650	0
142	20230531	190200	139108210	9650	9650	9650	9650	0
143	20230531	190100	139108210	9650	9650	9650	9650	0
144	20230531	190000	139108210	9650	9650	9650	9650	0
145	20230531	185900	139108210	9650	9650	9650	9650	0
146	20230531	185800	139108210	9650	9650	9650	9650	0
147	20230531	185700	139108210	9650	9650	9650	9650	0
148	20230531	185600	139108210	9650	9650	9650	9650	0
149	20230531	185500	139108210	9650	9650	9650	9650	0
150	20230531	185400	139108210	9650	9650	9650	9650	0
151	20230531	185300	139108210	9650	9650	9650	9650	0
152	20230531	185200	139108210	9650	9650	9650	9650	445
153	20230531	185100	139108210	9650	9650	9650	9650	0
154	20230531	185000	139108210	9650	9650	9650	9650	0
155	20230531	184900	139108210	9650	9650	9650	9650	0
156	20230531	184800	139108210	9650	9650	9650	9650	0
157	20230531	184700	139108210	9650	9650	9650	9650	0
158	20230531	184600	139108210	9650	9650	9650	9650	0
159	20230531	184500	139108210	9650	9650	9650	9650	0
160	20230531	184400	139108210	9650	9650	9650	9650	0
161	20230531	184300	139108210	9650	9650	9650	9650	0
162	20230531	184200	139108210	9650	9650	9650	9650	0
163	20230531	184100	139108210	9650	9650	9650	9650	0
164	20230531	184000	139108210	9650	9650	9650	9650	0
165	20230531	183900	139108210	9650	9650	9650	9650	0
166	20230531	183800	139108210	9650	9650	9650	9650	0
167	20230531	183700	139108210	9650	9650	9650	9650	0
168	20230531	183600	139108210	9650	9650	9650	9650	0
169	20230531	183500	139108210	9650	9650	9650	9650	0
170	20230531	183400	139108210	9650	9650	9650	9650	0
171	20230531	183300	139108210	9650	9650	9650	9650	0
172	20230531	183200	139108210	9650	9650	9650	9650	0
173	20230531	183100	139108210	9650	9650	9650	9650	0
174	20230531	183000	139108210	9650	9650	9650	9650	0
175	20230531	182900	139108210	9650	9650	9650	9650	0
176	20230531	182800	139108210	9650	9650	9650	9650	0
177	20230531	182700	139108210	9650	9650	9650	9650	0
178	20230531	182600	139108210	9650	9650	9650	9650	0
179	20230531	182500	139108210	9650	9650	9650	9650	0
180	20230531	182400	139108210	9650	9650	9650	9650	0
181	20230531	182300	139108210	9650	9650	9650	9650	0
182	20230531	182200	139108210	9650	9650	9650	9650	445
183	20230531	182100	139108210	9650	9650	9650	9650	0
184	20230531	182000	139108210	9650	9650	9650	9650	0
185	20230531	181900	139108210	9650	9650	9650	9650	0
186	20230531	181800	139108210	9650	9650	9650	9650	0
187	20230531	181700	139108210	9650	9650	9650	9650	0
188	20230531	181600	139108210	9650	9650	9650	9650	0
189	20230531	181500	139108210	9650	9650	9650	9650	0
190	20230531	181400	139108210	9650	9650	9650	9650	0
191	20230531	181300	139108210	9650	9650	9650	9650	0
192	20230531	181200	139108210	9650	9650	9650	9650	0
193	20230531	181100	139108210	9650	9650	9650	9650	0
194	20230531	181000	139108210	9650	9650	9650	9650	0
195	20230531	180900	139108210	9650	9650	9650	9650	0
196	20230531	180800	139108210	9650	9650	9650	9650	0
197	20230531	180700	139108210	9650	9650	9650	9650	0
198	20230531	180600	139108210	9650	9650	9650	9650	0
199	20230531	180500	139108210	9650	9650	9650	9650	0
200	20230531	180400	139108210	9650	9650	9650	9650	0
201	20230531	180300	139108210	9650	9650	9650	9650	0
202	20230531	180200	139108210	9650	9650	9650	9650	0
203	20230531	180100	139108210	9650	9650	9650	9650	0
204	20230531	180000	139108210	9650	9650	9650	9650	0
205	20230531	175900	139108210	9650	9650	9650	9650	0
206	20230531	175800	139108210	9650	9650	9650	9650	0
207	20230531	175700	139108210	9650	9650	9650	9650	0
208	20230531	175600	139108210	9650	9650	9650	9650	0
209	20230531	175500	139108210	9650	9650	9650	9650	0
210	20230531	175400	139108210	9650	9650	9650	9650	0
211	20230531	175300	139108210	9650	9650	9650	9650	0
212	20230531	175200	139108210	9650	9650	9650	9650	445
213	20230531	175100	139108210	9650	9650	9650	9650	0
214	20230531	175000	139108210	9650	9650	9650	9650	0
215	20230531	174900	139108210	9650	9650	9650	9650	0
216	20230531	174800	139108210	9650	9650	9650	9650	0
217	20230531	174700	139108210	9650	9650	9650	9650	0
218	20230531	174600	139108210	9650	9650	9650	9650	0
219	20230531	174500	139108210	9650	9650	9650	9650	0
220	20230531	174400	139108210	9650	9650	9650	9650	0
221	20230531	174300	139108210	9650	9650	9650	9650	0
222	20230531	174200	139108210	9650	9650	9650	9650	0
223	20230531	174100	139108210	9650	9650	9650	9650	0
224	20230531	174000	139108210	9650	9650	9650	9650	0
225	20230531	173900	139108210	9650	9650	9650	9650	0
226	20230531	173800	139108210	9650	9650	9650	9650	0
227	20230531	173700	139108210	9650	9650	9650	9650	0
228	20230531	173600	139108210	9650	9650	9650	9650	0
229	20230531	173500	139108210	9650	9650	9650	9650	0
230	20230531	173400	139108210	9650	9650	9650	9650	0
231	20230531	173300	139108210	9650	9650	9650	9650	0
232	20230531	173200	139108210	9650	9650	9650	9650	0
233	20230531	173100	139108210	9650	9650	9650	9650	0
234	20230531	173000	139108210	9650	9650	9650	9650	0
235	20230531	172900	139108210	9650	9650	9650	9650	0
236	20230531	172800	139108210	9650	9650	9650	9650	0
237	20230531	172700	139108210	9650	9650	9650	9650	0
238	20230531	172600	139108210	9650	9650	9650	9650	0
239	20230531	172500	139108210	9650	9650	9650	9650	0
240	20230531	172400	139108210	9650	9650	9650	9650	0
241	20230531	172300	139108210	9650	9650	9650	9650	0
242	20230531	172200	139108210	9650	9650	9650	9650	445
243	20230531	172100	139108210	9650	9650	9650	9650	0
244	20230531	172000	139108210	9650	9650	9650	9650	0
245	20230531	171900	139108210	9650	9650	9650	9650	0
246	20230531	171800	139108210	9650	9650	9650	9650	0
247	20230531	171700	139108210	9650	9650	9650	9650	0
248	20230531	171600	139108210	9650	9650	9650	9650	0
249	20230531	171500	139108210	9650	9650	9650	9650	0
250	20230531	171400	139108210	9650	9650	9650	9650	0
251	20230531	171300	139108210	9650	9650	9650	9650	0
252	20230531	171200	139108210	9650	9650	9650	9650	0
253	20230531	171100	139108210	9650	9650	9650	9650	0
254	20230531	171000	139108210	9650	9650	9650	9650	0
255	20230531	170900	139108210	9650	9650	9650	9650	0
256	20230531	170800	139108210	9650	9650	9650	9650	0
257	20230531	170700	139108210	9650	9650	9650	9650	0
258	20230531	170600	139108210	9650	9650	9650	9650	0
259	20230531	170500	139108210	9650	9650	9650	9650	0
260	20230531	170400	139108210	9650	9650	9650	9650	0
261	20230531	170300	139108210	9650	9650	9650	9650	0
262	20230531	170200	139108210	9650	9650	9650	9650	0
263	20230531	170100	139108210	9650	9650	9650	9650	0
264	20230531	170000	139108210	9650	9650	9650	9650	0
265	20230531	165900	139108210	9650	9650	9650	9650	0
266	20230531	165800	139108210	9650	9650	9650	9650	0
267	20230531	165700	139108210	9650	9650	9650	9650	0
268	20230531	165600	139108210	9650	9650	9650	9650	0
269	20230531	165500	139108210	9650	9650	9650	9650	0
270	20230531	165400	139108210	9650	9650	9650	9650	0
271	20230531	165300	139108210	9650	9650	9650	9650	0
272	20230531	165200	139108210	9650	9650	9650	9650	445
273	20230531	165100	139108210	9650	9650	9650	9650	0
274	20230531	165000	139108210	9650	9650	9650	9650	0
275	20230531	164900	139108210	9650	9650	9650	9650	0
276	20230531	164800	139108210	9650	9650	9650	9650	0
277	20230531	164700	139108210	9650	9650	9650	9650	0
278	20230531	164600	139108210	9650	9650	9650	9650	0
279	20230531	164500	139108210	9650	9650	9650	9650	0
280	20230531	164400	139108210	9650	9650	9650	9650	0
281	20230531	164300	139108210	9650	9650	9650	9650	0
282	20230531	164200	139108210	9650	9650	9650	9650	0
283	20230531	164100	139108210	9650	9650	9650	9650	0
284	20230531	164000	139108210	9650	9650	9650	9650	0
285	20230531	163900	139108210	9650	9650	9650	9650	0
286	20230531	163800	139108210	9650	9650	9650	9650	0
287	20230531	163700	139108210	9650	9650	9650	9650	0
288	20230531	163600	139108210	9650	9650	9650	9650	0
289	20230531	163500	139108210	9650	9650	9650	9650	0
290	20230531	163400	139108210	9650	9650	9650	9650	0
291	20230531	163300	139108210	9650	9650	9650	9650	0
292	20230531	163200	139108210	9650	9650	9650	9650	0
293	20230531	163100	139108210	9650	9650	9650	9650	0
294	20230531	163000	139108210	9650	9650	9650	9650	0
295	20230531	162900	139108210	9650	9650	9650	9650	0
296	20230531	162800	139108210	9650	9650	9650	9650	0
297	20230531	162700	139108210	9650	9650	9650	9650	0
298	20230531	162600	139108210	9650	9650	9650	9650	0
299	20230531	162500	139108210	9650	9650	9650	9650	0
300	20230531	162400	139108210	9650	9650	9650	9650	0
301	20230531	162300	139108210	9650	9650	9650	9650	0
302	20230531	162200	139108210	9650	9650	9650	9650	445
303	20230531	162100	139108210	9650	9650	9650	9650	0
304	20230531	162000	139108210	9650	9650	9650	9650	0
305	20230531	161900	139108210	9650	9650	9650	9650	0
306	20230531	161800	139108210	9650	9650	9650	9650	0
307	20230531	161700	139108210	9650	9650	9650	9650	0
308	20230531	161600	139108210	9650	9650	9650	9650	0
309	20230531	161500	139108210	9650	9650	9650	9650	0
310	20230531	161400	139108210	9650	9650	9650	9650	0
311	20230531	161300	139108210	9650	9650	9650	9650	0
312	20230531	161200	139108210	9650	9650	9650	9650	0
313	20230531	161100	139108210	9650	9650	9650	9650	0
314	20230531	161000	139108210	9650	9650	9650	9650	0
315	20230531	160900	139108210	9650	9650	9650	9650	0
316	20230531	160800	139108210	9650	9650	9650	9650	0
317	20230531	160700	139108210	9650	9650	9650	9650	0
318	20230531	160600	139108210	9650	9650	9650	9650	0
319	20230531	160500	139108210	9650	9650	9650	9650	0
320	20230531	160400	139108210	9650	9650	9650	9650	0
321	20230531	160300	139108210	9650	9650	9650	9650	0
322	20230531	160200	139108210	9650	9650	9650	9650	0
323	20230531	160100	139108210	9650	9650	9650	9650	0
324	20230531	160000	139108210	9650	9650	9650	9650	0
325	20230531	155900	139108210	9650	9650	9650	9650	0
326	20230531	155800	139108210	9650	9650	9650	9650	0
327	20230531	155700	139108210	9650	9650	9650	9650	0
328	20230531	155600	139108210	9650	9650	9650	9650	0
329	20230531	155500	139108210	9650	9650	9650	9650	0
330	20230531	155400	139108210	9650	9650	9650	9650	0
331	20230531	155300	139108210	9650	9650	9650	9650	0
332	20230531	155200	139108210	9650	9650	9650	9650	445
333	20230531	155100	139108210	9650	9650	9650	9650	0
334	20230531	155000	139108210	9650	9650	9650	9650	0
335	20230531	154900	139108210	9650	9650	9650	9650	0
336	20230531	154800	139108210	9650	9650	9650	9650	0
337	20230531	154700	139108210	9650	9650	9650	9650	0
338	20230531	154600	139108210	9650	9650	9650	9650	0
339	20230531	154500	139108210	9650	9650	9650	9650	0
340	20230531	154400	139108210	9650	9650	9650	9650	0
341	20230531	154300	139108210	9650	9650	9650	9650	0
342	20230531	154200	139108210	9650	9650	9650	9650	0
343	20230531	154100	139108210	9650	9650	9650	9650	0
344	20230531	154000	139108210	9650	9650	9650	9650	0
345	20230531	153900	139108210	9650	9650	9650	9650	0
346	20230531	153800	139108210	9650	9650	9650	9650	0
347	20230531	153700	139108210	9650	9650	9650	9650	0
348	20230531	153600	139108210	9650	9650	9650	9650	0
349	20230531	153500	139108210	9650	9650	9650	9650	0
350	20230531	153400	139108210	9650	9650	9650	9650	0
351	20230531	153300	139108210	9650	9650	9650	9650	0
352	20230531	153200	139108210	9650	9650	9650	9650	0
353	20230531	153100	139108210	9650	9650	9650	9650	0
354	20230531	153000	139108210	9650	9650	9650	9650	445
355	20230531	152900	134813960	9660	9660	9660	9660	0
356	20230531	152800	134813960	9660	9660	9660	9660	0
357	20230531	152700	134813960	9660	9660	9660	9660	0
358	20230531	152600	134813960	9660	9660	9660	9660	0
359	20230531	152500	134813960	9660	9660	9660	9660	0
360	20230531	152400	134813960	9660	9660	9660	9660	0
361	20230531	152300	134813960	9660	9660	9660	9660	0
362	20230531	152200	134813960	9660	9660	9660	9660	0
363	20230531	152100	134813960	9660	9660	9660	9660	0
364	20230531	152000	134813960	9660	9660	9660	9660	0
365	20230531	151900	134813960	9660	9660	9660	9660	767
366	20230531	151800	127404740	9660	9660	9660	9660	0
367	20230531	151700	127404740	9660	9660	9660	9660	0
368	20230531	151600	127404740	9660	9640	9660	9640	7
369	20230531	151500	127337220	9660	9660	9660	9660	1
370	20230531	151400	127327560	9660	9660	9660	9660	0
371	20230531	151300	127327560	9660	9660	9660	9660	0
372	20230531	151200	127327560	9660	9660	9660	9660	0
373	20230531	151100	127327560	9660	9660	9660	9660	0
374	20230531	151000	127327560	9660	9640	9660	9640	83
375	20230531	150900	126527420	9660	9660	9660	9660	0
376	20230531	150800	126527420	9660	9660	9660	9660	0
377	20230531	150700	126527420	9660	9660	9660	9660	0
378	20230531	150600	126527420	9660	9660	9660	9660	0
379	20230531	150500	126527420	9660	9660	9660	9660	0
380	20230531	150400	126527420	9660	9660	9660	9660	2
381	20230531	150300	126508100	9660	9660	9660	9660	1
382	20230531	150200	126498440	9660	9660	9660	9660	51
383	20230531	150100	126005780	9660	9660	9660	9660	0
384	20230531	150000	126005780	9660	9630	9660	9630	433
385	20230531	145900	121830940	9630	9630	9630	9630	0
386	20230531	145800	121830940	9630	9630	9630	9630	0
387	20230531	145700	121830940	9630	9630	9630	9630	1
388	20230531	145600	121821310	9620	9630	9630	9620	13
389	20230531	145500	121696130	9630	9630	9630	9620	884
390	20230531	145400	113190520	9660	9660	9660	9660	0
391	20230531	145300	113190520	9660	9660	9660	9660	0
392	20230531	145200	113190520	9660	9660	9660	9660	0
393	20230531	145100	113190520	9660	9630	9660	9630	11
394	20230531	145000	113084560	9660	9660	9660	9660	0
395	20230531	144900	113084560	9660	9660	9660	9660	0
396	20230531	144800	113084560	9660	9660	9660	9660	0
397	20230531	144700	113084560	9660	9660	9660	9660	0
398	20230531	144600	113084560	9660	9660	9660	9660	0
399	20230531	144500	113084560	9660	9660	9660	9660	1
400	20230531	144400	113074900	9650	9650	9660	9650	101
401	20230531	144300	112100240	9630	9630	9630	9630	184
402	20230531	144200	110328320	9650	9650	9650	9650	0
403	20230531	144100	110328320	9650	9650	9650	9650	5
404	20230531	144000	110280070	9650	9650	9650	9650	3
405	20230531	143900	110251120	9650	9650	9650	9650	0
406	20230531	143800	110251120	9650	9650	9650	9650	2
407	20230531	143700	110231820	9660	9660	9660	9660	0
408	20230531	143600	110231820	9660	9660	9660	9660	0
409	20230531	143500	110231820	9660	9660	9660	9660	1
410	20230531	143400	110222160	9660	9660	9660	9660	0
411	20230531	143300	110222160	9660	9660	9660	9660	0
412	20230531	143200	110222160	9660	9660	9660	9660	0
413	20230531	143100	110222160	9660	9660	9660	9660	0
414	20230531	143000	110222160	9660	9660	9660	9660	1
415	20230531	142900	110212500	9660	9660	9660	9660	0
416	20230531	142800	110212500	9660	9660	9660	9660	0
417	20230531	142700	110212500	9660	9660	9660	9660	0
418	20230531	142600	110212500	9660	9660	9660	9660	0
419	20230531	142500	110212500	9660	9660	9660	9660	0
420	20230531	142400	110212500	9660	9660	9660	9660	1
421	20230531	142300	110202840	9660	9660	9660	9660	0
422	20230531	142200	110202840	9660	9660	9660	9660	0
423	20230531	142100	110202840	9660	9660	9660	9660	0
424	20230531	142000	110202840	9660	9660	9660	9660	0
425	20230531	141900	110202840	9660	9660	9660	9660	2
426	20230531	141800	110183520	9640	9640	9640	9640	0
427	20230531	141700	110183520	9640	9640	9640	9640	0
428	20230531	141600	110183520	9640	9640	9640	9640	0
429	20230531	141500	110183520	9640	9640	9640	9640	0
430	20230531	141400	110183520	9640	9640	9640	9640	0
431	20230531	141300	110183520	9640	9640	9640	9640	0
432	20230531	141200	110183520	9640	9640	9640	9640	0
433	20230531	141100	110183520	9640	9640	9640	9640	0
434	20230531	141000	110183520	9640	9640	9640	9640	0
435	20230531	140900	110183520	9640	9640	9640	9640	7
436	20230531	140800	110116040	9640	9660	9660	9640	207
437	20230531	140700	108116560	9660	9660	9660	9660	0
438	20230531	140600	108116560	9660	9660	9660	9660	0
439	20230531	140500	108116560	9660	9660	9660	9660	0
440	20230531	140400	108116560	9660	9660	9660	9660	0
441	20230531	140300	108116560	9660	9660	9660	9660	0
442	20230531	140200	108116560	9660	9660	9660	9660	0
443	20230531	140100	108116560	9660	9660	9660	9660	0
444	20230531	140000	108116560	9660	9660	9660	9660	0
445	20230531	135900	108116560	9660	9650	9660	9650	18
446	20230531	135800	107942740	9650	9650	9650	9650	5
447	20230531	135700	107894490	9650	9650	9650	9650	7
448	20230531	135600	107826940	9650	9630	9650	9630	4
449	20230531	135500	107788400	9650	9650	9650	9650	1
450	20230531	135400	107778750	9640	9640	9640	9640	1
451	20230531	135300	107769110	9660	9660	9660	9660	0
452	20230531	135200	107769110	9660	9650	9660	9650	22
453	20230531	135100	107556790	9630	9630	9630	9630	128
454	20230531	135000	106324150	9630	9630	9630	9630	141
455	20230531	134900	104966320	9630	9630	9630	9630	0
456	20230531	134800	104966320	9630	9630	9630	9630	0
457	20230531	134700	104966320	9630	9630	9630	9630	0
458	20230531	134600	104966320	9630	9630	9630	9630	0
459	20230531	134500	104966320	9630	9630	9630	9630	0
460	20230531	134400	104966320	9630	9630	9630	9630	0
461	20230531	134300	104966320	9630	9630	9630	9630	0
462	20230531	134200	104966320	9630	9630	9630	9630	0
463	20230531	134100	104966320	9630	9630	9630	9630	51
464	20230531	134000	104475190	9630	9630	9630	9630	0
465	20230531	133900	104475190	9630	9630	9630	9630	0
466	20230531	133800	104475190	9630	9630	9630	9630	0
467	20230531	133700	104475190	9630	9630	9630	9630	207
468	20230531	133600	102481780	9630	9630	9630	9630	0
469	20230531	133500	102481780	9630	9630	9630	9630	0
470	20230531	133400	102481780	9630	9630	9630	9630	0
471	20230531	133300	102481780	9630	9630	9630	9630	0
472	20230531	133200	102481780	9630	9630	9630	9630	0
473	20230531	133100	102481780	9630	9630	9630	9630	0
474	20230531	133000	102481780	9630	9630	9630	9630	0
475	20230531	132900	102481780	9630	9630	9630	9630	0
476	20230531	132800	102481780	9630	9630	9630	9630	0
477	20230531	132700	102481780	9630	9630	9630	9630	0
478	20230531	132600	102481780	9630	9630	9630	9630	0
479	20230531	132500	102481780	9630	9630	9630	9630	0
480	20230531	132400	102481780	9630	9630	9630	9630	0
481	20230531	132300	102481780	9630	9630	9630	9630	0
482	20230531	132200	102481780	9630	9630	9630	9630	0
483	20230531	132100	102481780	9630	9630	9630	9630	0
484	20230531	132000	102481780	9630	9630	9630	9630	0
485	20230531	131900	102481780	9630	9630	9630	9630	0
486	20230531	131800	102481780	9630	9630	9630	9630	0
487	20230531	131700	102481780	9630	9630	9630	9630	0
488	20230531	131600	102481780	9630	9630	9630	9630	2
489	20230531	131500	102462520	9630	9630	9630	9630	0
490	20230531	131400	102462520	9630	9630	9630	9630	0
491	20230531	131300	102462520	9630	9630	9630	9630	0
492	20230531	131200	102462520	9630	9630	9630	9630	0
493	20230531	131100	102462520	9630	9630	9630	9630	0
494	20230531	131000	102462520	9630	9630	9630	9630	0
495	20230531	130900	102462520	9630	9630	9630	9630	0
496	20230531	130800	102462520	9630	9630	9630	9630	5
497	20230531	130700	102414370	9630	9630	9630	9630	0
498	20230531	130600	102414370	9630	9630	9630	9630	0
499	20230531	130500	102414370	9630	9630	9630	9630	0
500	20230531	130400	102414370	9630	9630	9630	9630	0
501	20230531	130300	102414370	9630	9630	9630	9630	0
502	20230531	130200	102414370	9630	9630	9630	9630	2
503	20230531	130100	102395110	9620	9620	9620	9620	0
504	20230531	130000	102395110	9620	9620	9620	9620	0
505	20230531	125900	102395110	9620	9620	9620	9620	3
506	20230531	125800	102366250	9630	9630	9630	9630	0
507	20230531	125700	102366250	9630	9630	9660	9630	14
508	20230531	125600	102231300	9630	9660	9660	9630	854
509	20230531	125500	93990330	9650	9630	9700	9630	73
510	20230531	125400	93287180	9630	9630	9630	9630	207
511	20230531	125300	91293770	9630	9630	9630	9630	0
512	20230531	125200	91293770	9630	9630	9630	9630	0
513	20230531	125100	91293770	9630	9630	9630	9630	0
514	20230531	125000	91293770	9630	9630	9630	9630	0
515	20230531	124900	91293770	9630	9630	9630	9630	0
516	20230531	124800	91293770	9630	9630	9630	9630	0
517	20230531	124700	91293770	9630	9620	9630	9620	4
518	20230531	124600	91255270	9630	9630	9630	9630	1
519	20230531	124500	91245640	9620	9620	9620	9620	0
520	20230531	124400	91245640	9620	9620	9620	9620	0
521	20230531	124300	91245640	9620	9620	9620	9620	0
522	20230531	124200	91245640	9620	9610	9620	9610	6
523	20230531	124100	91187970	9630	9630	9630	9630	0
524	20230531	124000	91187970	9630	9630	9630	9630	0
525	20230531	123900	91187970	9630	9630	9630	9630	0
526	20230531	123800	91187970	9630	9630	9630	9630	4
527	20230531	123700	91149450	9610	9610	9610	9610	1
528	20230531	123600	91139840	9630	9630	9630	9630	0
529	20230531	123500	91139840	9630	9630	9630	9630	0
530	20230531	123400	91139840	9630	9630	9630	9620	7
531	20230531	123300	91072460	9600	9600	9600	9600	151
532	20230531	123200	89622860	9590	9630	9630	9590	301
533	20230531	123100	86735930	9630	9630	9630	9630	0
534	20230531	123000	86735930	9630	9630	9630	9630	0
535	20230531	122900	86735930	9630	9620	9630	9620	4
536	20230531	122800	86697430	9630	9610	9630	9610	408
537	20230531	122700	82776530	9600	9610	9620	9600	7
538	20230531	122600	82709300	9600	9600	9600	9600	0
539	20230531	122500	82709300	9600	9600	9600	9600	0
540	20230531	122400	82709300	9600	9600	9600	9600	2
541	20230531	122300	82690100	9590	9590	9590	9590	0
542	20230531	122200	82690100	9590	9590	9590	9590	0
543	20230531	122100	82690100	9590	9600	9600	9590	451
544	20230531	122000	78361560	9600	9610	9610	9600	6
545	20230531	121900	78303910	9630	9630	9630	9630	2
546	20230531	121800	78284650	9670	9620	9670	9620	7
547	20230531	121700	78217070	9630	9640	9640	9610	501
548	20230531	121600	73397340	9640	9650	9650	9640	14
549	20230531	121500	73262250	9650	9650	9650	9650	0
550	20230531	121400	73262250	9650	9650	9650	9650	2
551	20230531	121300	73242950	9670	9670	9670	9670	1
552	20230531	121200	73233280	9670	9660	9670	9660	7
553	20230531	121100	73165620	9670	9670	9670	9670	1
554	20230531	121000	73155950	9660	9660	9660	9660	1
555	20230531	120900	73146290	9670	9670	9670	9670	0
556	20230531	120800	73146290	9670	9670	9670	9670	0
557	20230531	120700	73146290	9670	9670	9670	9670	1
558	20230531	120600	73136620	9700	9680	9720	9680	804
559	20230531	120500	65346750	9680	9680	9680	9680	0
560	20230531	120400	65346750	9680	9680	9680	9680	0
561	20230531	120300	65346750	9680	9680	9680	9680	1
562	20230531	120200	65337070	9670	9660	9730	9660	167
563	20230531	120100	63723750	9660	9660	9660	9660	0
564	20230531	120000	63723750	9660	9650	9660	9650	111
565	20230531	115900	62651500	9640	9640	9640	9640	0
566	20230531	115800	62651500	9640	9640	9640	9640	0
567	20230531	115700	62651500	9640	9640	9640	9640	0
568	20230531	115600	62651500	9640	9650	9650	9640	110
569	20230531	115500	61591060	9660	9660	9660	9660	0
570	20230531	115400	61591060	9660	9660	9660	9660	0
571	20230531	115300	61591060	9660	9660	9660	9660	0
572	20230531	115200	61591060	9660	9660	9660	9660	0
573	20230531	115100	61591060	9660	9660	9660	9660	0
574	20230531	115000	61591060	9660	9660	9660	9660	0
575	20230531	114900	61591060	9660	9660	9660	9660	0
576	20230531	114800	61591060	9660	9660	9660	9660	0
577	20230531	114700	61591060	9660	9660	9660	9660	0
578	20230531	114600	61591060	9660	9660	9660	9660	0
579	20230531	114500	61591060	9660	9660	9660	9660	0
580	20230531	114400	61591060	9660	9660	9660	9660	0
581	20230531	114300	61591060	9660	9660	9660	9660	0
582	20230531	114200	61591060	9660	9660	9660	9660	0
583	20230531	114100	61591060	9660	9660	9660	9660	0
584	20230531	114000	61591060	9660	9660	9660	9660	0
585	20230531	113900	61591060	9660	9660	9660	9660	0
586	20230531	113800	61591060	9660	9660	9660	9660	0
587	20230531	113700	61591060	9660	9660	9660	9660	0
588	20230531	113600	61591060	9660	9660	9660	9660	0
589	20230531	113500	61591060	9660	9660	9660	9660	0
590	20230531	113400	61591060	9660	9660	9660	9660	0
591	20230531	113300	61591060	9660	9660	9660	9660	0
592	20230531	113200	61591060	9660	9660	9660	9660	1
593	20230531	113100	61581400	9640	9640	9640	9640	0
594	20230531	113000	61581400	9640	9650	9650	9640	49
595	20230531	112900	61108590	9660	9660	9660	9660	0
596	20230531	112800	61108590	9660	9660	9660	9660	9
597	20230531	112700	61021650	9660	9660	9660	9660	1
598	20230531	112600	61011990	9660	9660	9660	9660	5
599	20230531	112500	60963690	9660	9660	9660	9660	1
600	20230531	112400	60954030	9660	9660	9660	9660	0
601	20230531	112300	60954030	9660	9660	9660	9660	0
602	20230531	112200	60954030	9660	9660	9660	9660	0
603	20230531	112100	60954030	9660	9660	9660	9660	0
604	20230531	112000	60954030	9660	9660	9660	9660	0
605	20230531	111900	60954030	9660	9660	9660	9660	0
606	20230531	111800	60954030	9660	9660	9660	9660	140
607	20230531	111700	59601630	9650	9650	9650	9650	0
608	20230531	111600	59601630	9650	9650	9650	9650	267
609	20230531	111500	57025080	9650	9650	9650	9650	12
610	20230531	111400	56909280	9650	9650	9650	9650	376
611	20230531	111300	53280880	9650	9650	9650	9650	0
612	20230531	111200	53280880	9650	9650	9650	9650	0
613	20230531	111100	53280880	9650	9650	9650	9650	2
614	20230531	111000	53261580	9650	9650	9650	9650	0
615	20230531	110900	53261580	9650	9650	9650	9650	0
616	20230531	110800	53261580	9650	9650	9650	9650	0
617	20230531	110700	53261580	9650	9650	9650	9650	200
618	20230531	110600	51331580	9650	9650	9650	9650	0
619	20230531	110500	51331580	9650	9650	9650	9650	0
620	20230531	110400	51331580	9650	9650	9650	9650	0
621	20230531	110300	51331580	9650	9650	9650	9650	0
622	20230531	110200	51331580	9650	9650	9650	9650	0
623	20230531	110100	51331580	9650	9650	9650	9650	0
624	20230531	110000	51331580	9650	9650	9650	9650	0
625	20230531	105900	51331580	9650	9650	9650	9650	0
626	20230531	105800	51331580	9650	9650	9650	9650	40
627	20230531	105700	50945580	9650	9650	9650	9650	0
628	20230531	105600	50945580	9650	9650	9650	9650	3
629	20230531	105500	50916630	9650	9650	9650	9650	8
630	20230531	105400	50839430	9650	9650	9650	9650	6
631	20230531	105300	50781530	9650	9650	9650	9650	0
632	20230531	105200	50781530	9650	9650	9650	9650	0
633	20230531	105100	50781530	9650	9650	9650	9650	0
634	20230531	105000	50781530	9650	9650	9650	9650	0
635	20230531	104900	50781530	9650	9650	9650	9650	0
636	20230531	104800	50781530	9650	9650	9650	9650	0
637	20230531	104700	50781530	9650	9650	9650	9650	0
638	20230531	104600	50781530	9650	9650	9650	9650	0
639	20230531	104500	50781530	9650	9650	9650	9650	3
640	20230531	104400	50752580	9650	9650	9650	9650	0
641	20230531	104300	50752580	9650	9650	9650	9650	1
642	20230531	104200	50742930	9650	9650	9650	9650	1
643	20230531	104100	50733280	9650	9650	9650	9650	3
644	20230531	104000	50704330	9650	9650	9650	9650	3
645	20230531	103900	50675380	9650	9650	9650	9650	4
646	20230531	103800	50636780	9650	9650	9650	9650	9
647	20230531	103700	50549930	9650	9650	9650	9640	31
648	20230531	103600	50251030	9650	9650	9650	9650	3
649	20230531	103500	50222080	9650	9650	9650	9650	0
650	20230531	103400	50222080	9650	9650	9650	9650	0
651	20230531	103300	50222080	9650	9650	9650	9650	1
652	20230531	103200	50212430	9650	9650	9650	9650	0
653	20230531	103100	50212430	9650	9650	9650	9650	0
654	20230531	103000	50212430	9650	9650	9650	9650	0
655	20230531	102900	50212430	9650	9640	9650	9640	40
656	20230531	102800	49826820	9640	9640	9640	9640	106
657	20230531	102700	48804980	9640	9650	9650	9640	685
658	20230531	102600	42201430	9650	9650	9650	9650	0
659	20230531	102500	42201430	9650	9650	9650	9650	0
660	20230531	102400	42201430	9650	9650	9650	9650	0
661	20230531	102300	42201430	9650	9650	9650	9650	0
662	20230531	102200	42201430	9650	9650	9650	9650	0
663	20230531	102100	42201430	9650	9650	9650	9650	0
664	20230531	102000	42201430	9650	9650	9650	9650	0
665	20230531	101900	42201430	9650	9650	9650	9650	0
666	20230531	101800	42201430	9650	9650	9650	9650	0
667	20230531	101700	42201430	9650	9650	9650	9650	50
668	20230531	101600	41718930	9650	9680	9680	9650	791
669	20230531	101500	34081700	9680	9680	9680	9680	0
670	20230531	101400	34081700	9680	9680	9680	9680	3
671	20230531	101300	34052660	9690	9690	9690	9690	0
672	20230531	101200	34052660	9690	9690	9690	9690	0
673	20230531	101100	34052660	9690	9690	9690	9690	0
674	20230531	101000	34052660	9690	9690	9690	9690	0
675	20230531	100900	34052660	9690	9690	9690	9690	0
676	20230531	100800	34052660	9690	9690	9690	9690	0
677	20230531	100700	34052660	9690	9690	9690	9690	0
678	20230531	100600	34052660	9690	9690	9690	9690	0
679	20230531	100500	34052660	9690	9690	9690	9690	0
680	20230531	100400	34052660	9690	9690	9690	9690	0
681	20230531	100300	34052660	9690	9690	9690	9690	0
682	20230531	100200	34052660	9690	9690	9690	9690	0
683	20230531	100100	34052660	9690	9690	9690	9690	0
684	20230531	100000	34052660	9690	9690	9690	9690	0
685	20230531	095900	34052660	9690	9690	9690	9690	0
686	20230531	095800	34052660	9690	9690	9690	9690	0
687	20230531	095700	34052660	9690	9690	9690	9690	0
688	20230531	095600	34052660	9690	9690	9690	9690	2
689	20230531	095500	34033280	9680	9690	9690	9680	51
690	20230531	095400	33539100	9680	9680	9680	9680	0
691	20230531	095300	33539100	9680	9680	9680	9680	0
692	20230531	095200	33539100	9680	9680	9680	9680	0
693	20230531	095100	33539100	9680	9680	9680	9680	0
694	20230531	095000	33539100	9680	9680	9680	9680	0
695	20230531	094900	33539100	9680	9680	9680	9680	750
696	20230531	094800	26279100	9720	9720	9720	9720	97
697	20230531	094700	25336260	9730	9730	9730	9730	0
698	20230531	094600	25336260	9730	9730	9730	9730	0
699	20230531	094500	25336260	9730	9730	9730	9730	16
700	20230531	094400	25180580	9720	9690	9720	9690	187
701	20230531	094300	23368490	9660	9660	9660	9660	166
702	20230531	094200	21764930	9660	9660	9660	9660	6
703	20230531	094100	21706970	9660	9660	9660	9660	2
704	20230531	094000	21687650	9660	9660	9660	9660	1
705	20230531	093900	21677990	9660	9660	9660	9660	2
706	20230531	093800	21658670	9660	9660	9660	9660	2
707	20230531	093700	21639350	9650	9650	9650	9650	95
708	20230531	093600	20722600	9650	9650	9650	9650	1
709	20230531	093500	20712950	9640	9640	9640	9640	0
710	20230531	093400	20712950	9640	9670	9670	9640	300
711	20230531	093300	17820750	9680	9680	9680	9680	0
712	20230531	093200	17820750	9680	9680	9680	9680	1
713	20230531	093100	17811070	9680	9680	9680	9680	1
714	20230531	093000	17801390	9670	9670	9670	9670	0
715	20230531	092900	17801390	9670	9670	9670	9670	2
716	20230531	092800	17782050	9670	9670	9670	9670	0
717	20230531	092700	17782050	9670	9670	9670	9670	2
718	20230531	092600	17762710	9670	9650	9670	9650	2
719	20230531	092500	17743390	9660	9660	9660	9650	4
720	20230531	092400	17704760	9660	9670	9670	9640	7
721	20230531	092300	17637160	9670	9670	9670	9670	0
722	20230531	092200	17637160	9670	9670	9690	9670	305
723	20230531	092100	14687770	9640	9650	9650	9640	15
724	20230531	092000	14543030	9640	9640	9640	9640	0
725	20230531	091900	14543030	9640	9660	9660	9640	2
726	20230531	091800	14523730	9640	9640	9640	9640	0
727	20230531	091700	14523730	9640	9650	9660	9640	12
728	20230531	091600	14407930	9660	9660	9660	9650	3
729	20230531	091500	14378960	9690	9690	9690	9690	0
730	20230531	091400	14378960	9690	9690	9690	9690	3
731	20230531	091300	14349890	9670	9670	9670	9670	1
732	20230531	091200	14340220	9650	9650	9650	9650	0
733	20230531	091100	14340220	9650	9650	9650	9650	0
734	20230531	091000	14340220	9650	9650	9650	9650	168
735	20230531	090900	12719020	9640	9680	9680	9640	1001
736	20230531	090800	3068410	9660	9660	9660	9660	0
737	20230531	090700	3068410	9660	9660	9660	9660	0
738	20230531	090600	3068410	9660	9660	9660	9660	0
739	20230531	090500	3068410	9660	9660	9660	9650	63
740	20230531	090400	2459870	9660	9660	9660	9660	10
741	20230531	090300	2363270	9660	9680	9680	9660	2
742	20230531	090200	2343930	9690	9690	9690	9690	20
743	20230531	090100	2150130	9680	9690	9690	9680	219
744	20230531	090000	29210	9730	9740	9740	9730	3