KissMeData/199730/min/candle-20230531.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230531	203100	803985560	19050	19050	19050	19050	1202
3	20230531	203000	803985560	19050	19050	19050	19050	0
4	20230531	202900	803985560	19050	19050	19050	19050	0
5	20230531	202800	803985560	19050	19050	19050	19050	0
6	20230531	202700	803985560	19050	19050	19050	19050	0
7	20230531	202600	803985560	19050	19050	19050	19050	0
8	20230531	202500	803985560	19050	19050	19050	19050	0
9	20230531	202400	803985560	19050	19050	19050	19050	0
10	20230531	202300	803985560	19050	19050	19050	19050	0
11	20230531	202200	803985560	19050	19050	19050	19050	0
12	20230531	202100	803985560	19050	19050	19050	19050	0
13	20230531	202000	803985560	19050	19050	19050	19050	0
14	20230531	201900	803985560	19050	19050	19050	19050	0
15	20230531	201800	803985560	19050	19050	19050	19050	0
16	20230531	201700	803985560	19050	19050	19050	19050	0
17	20230531	201600	803985560	19050	19050	19050	19050	0
18	20230531	201500	803985560	19050	19050	19050	19050	0
19	20230531	201400	803985560	19050	19050	19050	19050	0
20	20230531	201300	803985560	19050	19050	19050	19050	0
21	20230531	201200	803985560	19050	19050	19050	19050	0
22	20230531	201100	803985560	19050	19050	19050	19050	0
23	20230531	201000	803985560	19050	19050	19050	19050	0
24	20230531	200900	803985560	19050	19050	19050	19050	0
25	20230531	200800	803985560	19050	19050	19050	19050	0
26	20230531	200700	803985560	19050	19050	19050	19050	0
27	20230531	200600	803985560	19050	19050	19050	19050	0
28	20230531	200500	803985560	19050	19050	19050	19050	0
29	20230531	200400	803985560	19050	19050	19050	19050	0
30	20230531	200300	803985560	19050	19050	19050	19050	0
31	20230531	200200	803985560	19050	19050	19050	19050	0
32	20230531	200100	803985560	19050	19050	19050	19050	1202
33	20230531	200000	803985560	19050	19050	19050	19050	0
34	20230531	195900	803985560	19050	19050	19050	19050	0
35	20230531	195800	803985560	19050	19050	19050	19050	0
36	20230531	195700	803985560	19050	19050	19050	19050	0
37	20230531	195600	803985560	19050	19050	19050	19050	0
38	20230531	195500	803985560	19050	19050	19050	19050	0
39	20230531	195400	803985560	19050	19050	19050	19050	0
40	20230531	195300	803985560	19050	19050	19050	19050	0
41	20230531	195200	803985560	19050	19050	19050	19050	0
42	20230531	195100	803985560	19050	19050	19050	19050	0
43	20230531	195000	803985560	19050	19050	19050	19050	0
44	20230531	194900	803985560	19050	19050	19050	19050	0
45	20230531	194800	803985560	19050	19050	19050	19050	0
46	20230531	194700	803985560	19050	19050	19050	19050	0
47	20230531	194600	803985560	19050	19050	19050	19050	0
48	20230531	194500	803985560	19050	19050	19050	19050	0
49	20230531	194400	803985560	19050	19050	19050	19050	0
50	20230531	194300	803985560	19050	19050	19050	19050	0
51	20230531	194200	803985560	19050	19050	19050	19050	0
52	20230531	194100	803985560	19050	19050	19050	19050	0
53	20230531	194000	803985560	19050	19050	19050	19050	0
54	20230531	193900	803985560	19050	19050	19050	19050	0
55	20230531	193800	803985560	19050	19050	19050	19050	0
56	20230531	193700	803985560	19050	19050	19050	19050	0
57	20230531	193600	803985560	19050	19050	19050	19050	0
58	20230531	193500	803985560	19050	19050	19050	19050	0
59	20230531	193400	803985560	19050	19050	19050	19050	0
60	20230531	193300	803985560	19050	19050	19050	19050	0
61	20230531	193200	803985560	19050	19050	19050	19050	0
62	20230531	193100	803985560	19050	19050	19050	19050	1202
63	20230531	193000	803985560	19050	19050	19050	19050	0
64	20230531	192900	803985560	19050	19050	19050	19050	0
65	20230531	192800	803985560	19050	19050	19050	19050	0
66	20230531	192700	803985560	19050	19050	19050	19050	0
67	20230531	192600	803985560	19050	19050	19050	19050	0
68	20230531	192500	803985560	19050	19050	19050	19050	0
69	20230531	192400	803985560	19050	19050	19050	19050	0
70	20230531	192300	803985560	19050	19050	19050	19050	0
71	20230531	192200	803985560	19050	19050	19050	19050	0
72	20230531	192100	803985560	19050	19050	19050	19050	0
73	20230531	192000	803985560	19050	19050	19050	19050	0
74	20230531	191900	803985560	19050	19050	19050	19050	0
75	20230531	191800	803985560	19050	19050	19050	19050	0
76	20230531	191700	803985560	19050	19050	19050	19050	0
77	20230531	191600	803985560	19050	19050	19050	19050	0
78	20230531	191500	803985560	19050	19050	19050	19050	0
79	20230531	191400	803985560	19050	19050	19050	19050	0
80	20230531	191300	803985560	19050	19050	19050	19050	0
81	20230531	191200	803985560	19050	19050	19050	19050	0
82	20230531	191100	803985560	19050	19050	19050	19050	0
83	20230531	191000	803985560	19050	19050	19050	19050	0
84	20230531	190900	803985560	19050	19050	19050	19050	0
85	20230531	190800	803985560	19050	19050	19050	19050	0
86	20230531	190700	803985560	19050	19050	19050	19050	0
87	20230531	190600	803985560	19050	19050	19050	19050	0
88	20230531	190500	803985560	19050	19050	19050	19050	0
89	20230531	190400	803985560	19050	19050	19050	19050	0
90	20230531	190300	803985560	19050	19050	19050	19050	0
91	20230531	190200	803985560	19050	19050	19050	19050	0
92	20230531	190100	803985560	19050	19050	19050	19050	1202
93	20230531	190000	803985560	19050	19050	19050	19050	0
94	20230531	185900	803985560	19050	19050	19050	19050	0
95	20230531	185800	803985560	19050	19050	19050	19050	0
96	20230531	185700	803985560	19050	19050	19050	19050	0
97	20230531	185600	803985560	19050	19050	19050	19050	0
98	20230531	185500	803985560	19050	19050	19050	19050	0
99	20230531	185400	803985560	19050	19050	19050	19050	0
100	20230531	185300	803985560	19050	19050	19050	19050	0
101	20230531	185200	803985560	19050	19050	19050	19050	0
102	20230531	185100	803985560	19050	19050	19050	19050	0
103	20230531	185000	803985560	19050	19050	19050	19050	0
104	20230531	184900	803985560	19050	19050	19050	19050	0
105	20230531	184800	803985560	19050	19050	19050	19050	0
106	20230531	184700	803985560	19050	19050	19050	19050	0
107	20230531	184600	803985560	19050	19050	19050	19050	0
108	20230531	184500	803985560	19050	19050	19050	19050	0
109	20230531	184400	803985560	19050	19050	19050	19050	0
110	20230531	184300	803985560	19050	19050	19050	19050	0
111	20230531	184200	803985560	19050	19050	19050	19050	0
112	20230531	184100	803985560	19050	19050	19050	19050	0
113	20230531	184000	803985560	19050	19050	19050	19050	0
114	20230531	183900	803985560	19050	19050	19050	19050	0
115	20230531	183800	803985560	19050	19050	19050	19050	0
116	20230531	183700	803985560	19050	19050	19050	19050	0
117	20230531	183600	803985560	19050	19050	19050	19050	0
118	20230531	183500	803985560	19050	19050	19050	19050	0
119	20230531	183400	803985560	19050	19050	19050	19050	0
120	20230531	183300	803985560	19050	19050	19050	19050	0
121	20230531	183200	803985560	19050	19050	19050	19050	0
122	20230531	183100	803985560	19050	19050	19050	19050	1202
123	20230531	183000	803985560	19050	19050	19050	19050	0
124	20230531	182900	803985560	19050	19050	19050	19050	0
125	20230531	182800	803985560	19050	19050	19050	19050	0
126	20230531	182700	803985560	19050	19050	19050	19050	0
127	20230531	182600	803985560	19050	19050	19050	19050	0
128	20230531	182500	803985560	19050	19050	19050	19050	0
129	20230531	182400	803985560	19050	19050	19050	19050	0
130	20230531	182300	803985560	19050	19050	19050	19050	0
131	20230531	182200	803985560	19050	19050	19050	19050	0
132	20230531	182100	803985560	19050	19050	19050	19050	0
133	20230531	182000	803985560	19050	19050	19050	19050	0
134	20230531	181900	803985560	19050	19050	19050	19050	0
135	20230531	181800	803985560	19050	19050	19050	19050	0
136	20230531	181700	803985560	19050	19050	19050	19050	0
137	20230531	181600	803985560	19050	19050	19050	19050	0
138	20230531	181500	803985560	19050	19050	19050	19050	0
139	20230531	181400	803985560	19050	19050	19050	19050	0
140	20230531	181300	803985560	19050	19050	19050	19050	0
141	20230531	181200	803985560	19050	19050	19050	19050	0
142	20230531	181100	803985560	19050	19050	19050	19050	0
143	20230531	181000	803985560	19050	19050	19050	19050	0
144	20230531	180900	803985560	19050	19050	19050	19050	0
145	20230531	180800	803985560	19050	19050	19050	19050	0
146	20230531	180700	803985560	19050	19050	19050	19050	0
147	20230531	180600	803985560	19050	19050	19050	19050	0
148	20230531	180500	803985560	19050	19050	19050	19050	0
149	20230531	180400	803985560	19050	19050	19050	19050	0
150	20230531	180300	803985560	19050	19050	19050	19050	0
151	20230531	180200	803985560	19050	19050	19050	19050	0
152	20230531	180100	803985560	19050	19050	19050	19050	1202
153	20230531	180000	803985560	19050	19050	19050	19050	0
154	20230531	175900	803985560	19050	19050	19050	19050	0
155	20230531	175800	803985560	19050	19050	19050	19050	0
156	20230531	175700	803985560	19050	19050	19050	19050	0
157	20230531	175600	803985560	19050	19050	19050	19050	0
158	20230531	175500	803985560	19050	19050	19050	19050	0
159	20230531	175400	803985560	19050	19050	19050	19050	0
160	20230531	175300	803985560	19050	19050	19050	19050	0
161	20230531	175200	803985560	19050	19050	19050	19050	0
162	20230531	175100	803985560	19050	19050	19050	19050	0
163	20230531	175000	803985560	19050	19050	19050	19050	0
164	20230531	174900	803985560	19050	19050	19050	19050	0
165	20230531	174800	803985560	19050	19050	19050	19050	0
166	20230531	174700	803985560	19050	19050	19050	19050	0
167	20230531	174600	803985560	19050	19050	19050	19050	0
168	20230531	174500	803985560	19050	19050	19050	19050	0
169	20230531	174400	803985560	19050	19050	19050	19050	0
170	20230531	174300	803985560	19050	19050	19050	19050	0
171	20230531	174200	803985560	19050	19050	19050	19050	0
172	20230531	174100	803985560	19050	19050	19050	19050	0
173	20230531	174000	803985560	19050	19050	19050	19050	0
174	20230531	173900	803985560	19050	19050	19050	19050	0
175	20230531	173800	803985560	19050	19050	19050	19050	0
176	20230531	173700	803985560	19050	19050	19050	19050	0
177	20230531	173600	803985560	19050	19050	19050	19050	0
178	20230531	173500	803985560	19050	19050	19050	19050	0
179	20230531	173400	803985560	19050	19050	19050	19050	0
180	20230531	173300	803985560	19050	19050	19050	19050	0
181	20230531	173200	803985560	19050	19050	19050	19050	0
182	20230531	173100	803985560	19050	19050	19050	19050	1202
183	20230531	173000	803985560	19050	19050	19050	19050	0
184	20230531	172900	803985560	19050	19050	19050	19050	0
185	20230531	172800	803985560	19050	19050	19050	19050	0
186	20230531	172700	803985560	19050	19050	19050	19050	0
187	20230531	172600	803985560	19050	19050	19050	19050	0
188	20230531	172500	803985560	19050	19050	19050	19050	0
189	20230531	172400	803985560	19050	19050	19050	19050	0
190	20230531	172300	803985560	19050	19050	19050	19050	0
191	20230531	172200	803985560	19050	19050	19050	19050	0
192	20230531	172100	803985560	19050	19050	19050	19050	0
193	20230531	172000	803985560	19050	19050	19050	19050	0
194	20230531	171900	803985560	19050	19050	19050	19050	0
195	20230531	171800	803985560	19050	19050	19050	19050	0
196	20230531	171700	803985560	19050	19050	19050	19050	0
197	20230531	171600	803985560	19050	19050	19050	19050	0
198	20230531	171500	803985560	19050	19050	19050	19050	0
199	20230531	171400	803985560	19050	19050	19050	19050	0
200	20230531	171300	803985560	19050	19050	19050	19050	0
201	20230531	171200	803985560	19050	19050	19050	19050	0
202	20230531	171100	803985560	19050	19050	19050	19050	0
203	20230531	171000	803985560	19050	19050	19050	19050	0
204	20230531	170900	803985560	19050	19050	19050	19050	0
205	20230531	170800	803985560	19050	19050	19050	19050	0
206	20230531	170700	803985560	19050	19050	19050	19050	0
207	20230531	170600	803985560	19050	19050	19050	19050	0
208	20230531	170500	803985560	19050	19050	19050	19050	0
209	20230531	170400	803985560	19050	19050	19050	19050	0
210	20230531	170300	803985560	19050	19050	19050	19050	0
211	20230531	170200	803985560	19050	19050	19050	19050	0
212	20230531	170100	803985560	19050	19050	19050	19050	1202
213	20230531	170000	803985560	19050	19050	19050	19050	0
214	20230531	165900	803985560	19050	19050	19050	19050	0
215	20230531	165800	803985560	19050	19050	19050	19050	0
216	20230531	165700	803985560	19050	19050	19050	19050	0
217	20230531	165600	803985560	19050	19050	19050	19050	0
218	20230531	165500	803985560	19050	19050	19050	19050	0
219	20230531	165400	803985560	19050	19050	19050	19050	0
220	20230531	165300	803985560	19050	19050	19050	19050	0
221	20230531	165200	803985560	19050	19050	19050	19050	0
222	20230531	165100	803985560	19050	19050	19050	19050	0
223	20230531	165000	803985560	19050	19050	19050	19050	0
224	20230531	164900	803985560	19050	19050	19050	19050	0
225	20230531	164800	803985560	19050	19050	19050	19050	0
226	20230531	164700	803985560	19050	19050	19050	19050	0
227	20230531	164600	803985560	19050	19050	19050	19050	0
228	20230531	164500	803985560	19050	19050	19050	19050	0
229	20230531	164400	803985560	19050	19050	19050	19050	0
230	20230531	164300	803985560	19050	19050	19050	19050	0
231	20230531	164200	803985560	19050	19050	19050	19050	0
232	20230531	164100	803985560	19050	19050	19050	19050	0
233	20230531	164000	803985560	19050	19050	19050	19050	0
234	20230531	163900	803985560	19050	19050	19050	19050	0
235	20230531	163800	803985560	19050	19050	19050	19050	0
236	20230531	163700	803985560	19050	19050	19050	19050	0
237	20230531	163600	803985560	19050	19050	19050	19050	0
238	20230531	163500	803985560	19050	19050	19050	19050	0
239	20230531	163400	803985560	19050	19050	19050	19050	0
240	20230531	163300	803985560	19050	19050	19050	19050	0
241	20230531	163200	803985560	19050	19050	19050	19050	0
242	20230531	163100	803985560	19050	19050	19050	19050	1202
243	20230531	163000	803985560	19050	19050	19050	19050	0
244	20230531	162900	803985560	19050	19050	19050	19050	0
245	20230531	162800	803985560	19050	19050	19050	19050	0
246	20230531	162700	803985560	19050	19050	19050	19050	0
247	20230531	162600	803985560	19050	19050	19050	19050	0
248	20230531	162500	803985560	19050	19050	19050	19050	0
249	20230531	162400	803985560	19050	19050	19050	19050	0
250	20230531	162300	803985560	19050	19050	19050	19050	0
251	20230531	162200	803985560	19050	19050	19050	19050	0
252	20230531	162100	803985560	19050	19050	19050	19050	0
253	20230531	162000	803985560	19050	19050	19050	19050	0
254	20230531	161900	803985560	19050	19050	19050	19050	0
255	20230531	161800	803985560	19050	19050	19050	19050	0
256	20230531	161700	803985560	19050	19050	19050	19050	0
257	20230531	161600	803985560	19050	19050	19050	19050	0
258	20230531	161500	803985560	19050	19050	19050	19050	0
259	20230531	161400	803985560	19050	19050	19050	19050	0
260	20230531	161300	803985560	19050	19050	19050	19050	0
261	20230531	161200	803985560	19050	19050	19050	19050	0
262	20230531	161100	803985560	19050	19050	19050	19050	0
263	20230531	161000	803985560	19050	19050	19050	19050	0
264	20230531	160900	803985560	19050	19050	19050	19050	0
265	20230531	160800	803985560	19050	19050	19050	19050	0
266	20230531	160700	803985560	19050	19050	19050	19050	0
267	20230531	160600	803985560	19050	19050	19050	19050	0
268	20230531	160500	803985560	19050	19050	19050	19050	0
269	20230531	160400	803985560	19050	19050	19050	19050	0
270	20230531	160300	803985560	19050	19050	19050	19050	0
271	20230531	160200	803985560	19050	19050	19050	19050	0
272	20230531	160100	803985560	19050	19050	19050	19050	1202
273	20230531	160000	803985560	19050	19050	19050	19050	0
274	20230531	155900	803985560	19050	19050	19050	19050	0
275	20230531	155800	803985560	19050	19050	19050	19050	0
276	20230531	155700	803985560	19050	19050	19050	19050	0
277	20230531	155600	803985560	19050	19050	19050	19050	0
278	20230531	155500	803985560	19050	19050	19050	19050	0
279	20230531	155400	803985560	19050	19050	19050	19050	0
280	20230531	155300	803985560	19050	19050	19050	19050	0
281	20230531	155200	803985560	19050	19050	19050	19050	0
282	20230531	155100	803985560	19050	19050	19050	19050	0
283	20230531	155000	803985560	19050	19050	19050	19050	0
284	20230531	154900	803985560	19050	19050	19050	19050	0
285	20230531	154800	803985560	19050	19050	19050	19050	0
286	20230531	154700	803985560	19050	19050	19050	19050	0
287	20230531	154600	803985560	19050	19050	19050	19050	0
288	20230531	154500	803985560	19050	19050	19050	19050	0
289	20230531	154400	803985560	19050	19050	19050	19050	0
290	20230531	154300	803985560	19050	19050	19050	19050	0
291	20230531	154200	803985560	19050	19050	19050	19050	0
292	20230531	154100	803985560	19050	19050	19050	19050	0
293	20230531	154000	803985560	19050	19050	19050	19050	0
294	20230531	153900	803985560	19050	19050	19050	19050	0
295	20230531	153800	803985560	19050	19050	19050	19050	0
296	20230531	153700	803985560	19050	19050	19050	19050	0
297	20230531	153600	803985560	19050	19050	19050	19050	0
298	20230531	153500	803985560	19050	19050	19050	19050	0
299	20230531	153400	803985560	19050	19050	19050	19050	0
300	20230531	153300	803985560	19050	19050	19050	19050	0
301	20230531	153200	803985560	19050	19050	19050	19050	0
302	20230531	153100	803985560	19050	19050	19050	19050	1202
303	20230531	153000	803985560	19050	19050	19050	19050	1202
304	20230531	152900	781087460	18970	18970	18970	18970	0
305	20230531	152800	781087460	18970	18970	18970	18970	0
306	20230531	152700	781087460	18970	18970	18970	18970	0
307	20230531	152600	781087460	18970	18970	18970	18970	0
308	20230531	152500	781087460	18970	18970	18970	18970	0
309	20230531	152400	781087460	18970	18970	18970	18970	0
310	20230531	152300	781087460	18970	18970	18970	18970	0
311	20230531	152200	781087460	18970	18970	18970	18970	0
312	20230531	152100	781087460	18970	18970	18970	18970	0
313	20230531	152000	781087460	18970	18970	18970	18970	0
314	20230531	151900	781087460	18970	18970	18970	18970	113
315	20230531	151800	778943850	18970	18960	19010	18960	63
316	20230531	151700	777748650	18880	18920	18920	18880	1623
317	20230531	151600	747086970	18920	18920	18920	18920	119
318	20230531	151500	744835490	18920	18930	18930	18920	465
319	20230531	151400	736033910	18930	18940	18940	18930	23
320	20230531	151300	735598420	18940	18940	18940	18940	29
321	20230531	151200	735049160	18940	18940	18940	18940	0
322	20230531	151100	735049160	18940	18940	18940	18940	0
323	20230531	151000	735049160	18940	18940	18940	18940	69
324	20230531	150900	733742300	18940	18960	18960	18940	37
325	20230531	150800	733041410	18980	18980	18980	18980	105
326	20230531	150700	731048510	18980	18970	18980	18970	156
327	20230531	150600	728088130	18970	18970	18970	18970	0
328	20230531	150500	728088130	18970	18970	18980	18970	10
329	20230531	150400	727898420	18940	18940	18940	18940	0
330	20230531	150300	727898420	18940	18940	18940	18940	0
331	20230531	150200	727898420	18940	18940	18940	18940	1
332	20230531	150100	727879480	18970	18970	18970	18970	0
333	20230531	150000	727879480	18970	18970	18970	18970	1
334	20230531	145900	727860510	18970	18970	18970	18970	0
335	20230531	145800	727860510	18970	18970	18970	18970	0
336	20230531	145700	727860510	18970	18960	18970	18960	2
337	20230531	145600	727822580	18930	18930	18930	18930	0
338	20230531	145500	727822580	18930	18930	18930	18930	0
339	20230531	145400	727822580	18930	18920	18930	18920	66
340	20230531	145300	726573850	18920	18920	18920	18920	0
341	20230531	145200	726573850	18920	18920	18920	18920	46
342	20230531	145100	725703530	18920	18920	18920	18920	0
343	20230531	145000	725703530	18920	18930	18930	18920	89
344	20230531	144900	724019570	18920	18920	18920	18920	0
345	20230531	144800	724019570	18920	18920	18920	18920	18
346	20230531	144700	723679010	18920	18910	18920	18910	27
347	20230531	144600	723168430	18910	18910	18910	18910	0
348	20230531	144500	723168430	18910	18910	18910	18910	52
349	20230531	144400	722185110	18970	18970	18970	18910	679
350	20230531	144300	709342330	18970	18970	18970	18970	0
351	20230531	144200	709342330	18970	18970	18970	18970	0
352	20230531	144100	709342330	18970	18970	18970	18970	0
353	20230531	144000	709342330	18970	18930	18970	18920	202
354	20230531	143900	705520340	18920	18920	18920	18920	1
355	20230531	143800	705501420	18920	18920	18920	18920	50
356	20230531	143700	704555420	18920	18920	18920	18920	43
357	20230531	143600	703741860	18920	18920	18920	18920	50
358	20230531	143500	702795860	19000	19000	19000	19000	0
359	20230531	143400	702795860	19000	18920	19000	18920	3
360	20230531	143300	702738940	19000	19000	19000	19000	9
361	20230531	143200	702567940	18940	18940	18940	18940	0
362	20230531	143100	702567940	18940	18940	18940	18940	0
363	20230531	143000	702567940	18940	18940	18940	18940	1
364	20230531	142900	702549000	19000	19000	19000	19000	0
365	20230531	142800	702549000	19000	18910	19000	18910	11
366	20230531	142700	702340900	18910	18910	18910	18910	0
367	20230531	142600	702340900	18910	18910	18910	18910	0
368	20230531	142500	702340900	18910	18910	18910	18910	0
369	20230531	142400	702340900	18910	18910	18910	18910	0
370	20230531	142300	702340900	18910	18910	18910	18910	0
371	20230531	142200	702340900	18910	18910	18910	18910	0
372	20230531	142100	702340900	18910	18910	18910	18910	0
373	20230531	142000	702340900	18910	18910	18910	18910	0
374	20230531	141900	702340900	18910	18910	18910	18910	572
375	20230531	141800	691524380	18910	18910	18910	18910	11
376	20230531	141700	691316370	18900	18900	18900	18900	4
377	20230531	141600	691240770	18890	18890	18890	18890	0
378	20230531	141500	691240770	18890	18900	18900	18890	183
379	20230531	141400	687783280	18890	18890	18890	18890	0
380	20230531	141300	687783280	18890	18890	18890	18890	100
381	20230531	141200	685894280	18900	18900	18900	18900	0
382	20230531	141100	685894280	18900	18900	18900	18900	0
383	20230531	141000	685894280	18900	18900	18900	18900	0
384	20230531	140900	685894280	18900	18900	18900	18900	6
385	20230531	140800	685780880	18900	18900	18900	18900	4
386	20230531	140700	685705280	18900	18910	18910	18900	588
387	20230531	140600	674586760	18910	18930	18930	18910	247
388	20230531	140500	669911590	18930	18930	18930	18930	0
389	20230531	140400	669911590	18930	18930	18930	18930	0
390	20230531	140300	669911590	18930	18930	18930	18930	35
391	20230531	140200	669249040	18930	18930	18930	18930	0
392	20230531	140100	669249040	18930	18930	18930	18930	146
393	20230531	140000	666485260	18930	18930	18930	18930	0
394	20230531	135900	666485260	18930	18950	18950	18930	4
395	20230531	135800	666409480	18940	18940	18940	18940	0
396	20230531	135700	666409480	18940	18940	18940	18940	0
397	20230531	135600	666409480	18940	18940	18940	18940	0
398	20230531	135500	666409480	18940	18940	18940	18940	0
399	20230531	135400	666409480	18940	18940	18940	18940	50
400	20230531	135300	665462480	18940	18940	18940	18940	6
401	20230531	135200	665348840	18950	18950	18950	18950	0
402	20230531	135100	665348840	18950	18950	18950	18950	1
403	20230531	135000	665329890	18990	18990	18990	18990	0
404	20230531	134900	665329890	18990	18990	18990	18990	1
405	20230531	134800	665310900	18990	18990	18990	18990	0
406	20230531	134700	665310900	18990	18990	18990	18990	11
407	20230531	134600	665102010	18980	18980	18980	18980	1
408	20230531	134500	665083030	18920	18930	18930	18920	51
409	20230531	134400	664117910	18920	18950	18950	18910	3022
410	20230531	134300	606962630	18950	18980	18980	18950	80
411	20230531	134200	605445710	18980	18980	18980	18980	10
412	20230531	134100	605255910	18990	18990	18990	18990	88
413	20230531	134000	603584790	18990	18990	18990	18990	0
414	20230531	133900	603584790	18990	19000	19000	18990	27
415	20230531	133800	603071950	19000	19000	19000	19000	0
416	20230531	133700	603071950	19000	19000	19000	19000	0
417	20230531	133600	603071950	19000	19000	19000	19000	0
418	20230531	133500	603071950	19000	19000	19000	19000	3
419	20230531	133400	603014950	19040	19040	19040	19040	0
420	20230531	133300	603014950	19040	19040	19040	19040	0
421	20230531	133200	603014950	19040	19040	19040	19040	0
422	20230531	133100	603014950	19040	19040	19040	19040	0
423	20230531	133000	603014950	19040	19040	19040	19040	0
424	20230531	132900	603014950	19040	19020	19040	19020	1000
425	20230531	132800	583984950	19040	19040	19040	19040	0
426	20230531	132700	583984950	19040	19040	19040	19040	0
427	20230531	132600	583984950	19040	19040	19040	19040	0
428	20230531	132500	583984950	19040	19040	19040	19040	0
429	20230531	132400	583984950	19040	19050	19050	19040	21
430	20230531	132300	583585000	19050	19050	19050	19050	0
431	20230531	132200	583585000	19050	19050	19050	19050	52
432	20230531	132100	582594400	19050	19050	19050	19050	0
433	20230531	132000	582594400	19050	19050	19050	19050	0
434	20230531	131900	582594400	19050	19050	19050	19050	10
435	20230531	131800	582403900	19060	19060	19060	19060	0
436	20230531	131700	582403900	19060	19060	19060	19060	0
437	20230531	131600	582403900	19060	19060	19060	19060	0
438	20230531	131500	582403900	19060	19060	19060	19060	0
439	20230531	131400	582403900	19060	19060	19060	19060	0
440	20230531	131300	582403900	19060	19060	19060	19060	0
441	20230531	131200	582403900	19060	18970	19060	18960	13
442	20230531	131100	582157210	18970	18960	18970	18960	60
443	20230531	131000	581019030	18950	18950	18950	18950	25
444	20230531	130900	580545280	18960	18960	18960	18960	14
445	20230531	130800	580279840	18960	18960	18960	18960	12
446	20230531	130700	580052320	18970	18960	18970	18960	4
447	20230531	130600	579976470	18960	18970	18970	18960	39
448	20230531	130500	579236890	19050	19050	19050	19050	0
449	20230531	130400	579236890	19050	19050	19050	19050	0
450	20230531	130300	579236890	19050	19050	19050	19050	5
451	20230531	130200	579141640	19060	19060	19060	19060	0
452	20230531	130100	579141640	19060	19060	19060	19060	0
453	20230531	130000	579141640	19060	19060	19060	19060	0
454	20230531	125900	579141640	19060	19060	19060	19060	0
455	20230531	125800	579141640	19060	19060	19060	19060	0
456	20230531	125700	579141640	19060	19060	19060	19060	79
457	20230531	125600	577635900	19070	19070	19070	19070	0
458	20230531	125500	577635900	19070	19070	19070	19070	0
459	20230531	125400	577635900	19070	19070	19070	19070	0
460	20230531	125300	577635900	19070	19060	19070	19060	100
461	20230531	125200	575729070	19070	19060	19070	19060	60
462	20230531	125100	574585450	19080	19080	19080	19080	0
463	20230531	125000	574585450	19080	18980	19080	18980	2
464	20230531	124900	574547390	18980	18960	18980	18960	11
465	20230531	124800	574338810	18980	19050	19090	18980	550
466	20230531	124700	563857310	19050	18950	19050	18950	291
467	20230531	124600	558330730	18950	18950	18950	18950	0
468	20230531	124500	558330730	18950	18950	18950	18950	0
469	20230531	124400	558330730	18950	18950	18950	18950	0
470	20230531	124300	558330730	18950	18950	18950	18950	0
471	20230531	124200	558330730	18950	18950	18950	18950	1
472	20230531	124100	558311780	18910	18910	18910	18910	0
473	20230531	124000	558311780	18910	18910	18910	18910	0
474	20230531	123900	558311780	18910	18910	18910	18910	0
475	20230531	123800	558311780	18910	18910	18910	18910	1
476	20230531	123700	558292870	18910	18910	18910	18910	2
477	20230531	123600	558255050	18910	18910	18910	18910	0
478	20230531	123500	558255050	18910	18940	18940	18910	38
479	20230531	123400	557536320	18950	18950	18950	18950	0
480	20230531	123300	557536320	18950	18950	18950	18950	5
481	20230531	123200	557441570	18950	18950	18950	18950	1
482	20230531	123100	557422620	18910	18910	18910	18910	0
483	20230531	123000	557422620	18910	18910	18910	18910	26
484	20230531	122900	556930960	18950	18950	18950	18950	4
485	20230531	122800	556855160	18900	18900	18900	18900	0
486	20230531	122700	556855160	18900	18900	18900	18900	0
487	20230531	122600	556855160	18900	18900	18900	18900	237
488	20230531	122500	552375860	18900	18900	18900	18900	80
489	20230531	122400	550863860	18900	18900	18900	18900	0
490	20230531	122300	550863860	18900	18900	18900	18900	0
491	20230531	122200	550863860	18900	18900	18900	18900	98
492	20230531	122100	549011660	18900	18900	18900	18900	0
493	20230531	122000	549011660	18900	18900	18900	18900	1
494	20230531	121900	548992760	18880	18890	18890	18880	105
495	20230531	121800	547010350	18900	18900	18900	18900	53
496	20230531	121700	546008650	18900	18900	18900	18900	3
497	20230531	121600	545951950	18900	18900	18900	18900	21
498	20230531	121500	545555050	18880	18900	18900	18880	40
499	20230531	121400	544799270	18900	18900	18950	18900	292
500	20230531	121300	539280420	18900	18900	18900	18900	5
501	20230531	121200	539185920	18900	18900	18900	18900	25
502	20230531	121100	538713420	18880	18880	18880	18880	0
503	20230531	121000	538713420	18880	18880	18880	18880	0
504	20230531	120900	538713420	18880	18880	18880	18880	0
505	20230531	120800	538713420	18880	18880	18880	18880	0
506	20230531	120700	538713420	18880	18880	18880	18880	0
507	20230531	120600	538713420	18880	18880	18880	18880	0
508	20230531	120500	538713420	18880	18870	18880	18870	352
509	20230531	120400	532069060	18880	18890	18890	18880	224
510	20230531	120300	527838610	18890	18900	18900	18890	117
511	20230531	120200	525628340	18900	18940	18940	18900	400
512	20230531	120100	518058360	18940	18950	18950	18940	17
513	20230531	120000	517736330	18960	18960	18960	18960	9
514	20230531	115900	517565690	18960	18970	18970	18960	11
515	20230531	115800	517357120	18970	18970	18970	18970	0
516	20230531	115700	517357120	18970	18970	18970	18970	0
517	20230531	115600	517357120	18970	18970	18970	18970	1
518	20230531	115500	517338150	18970	18970	18970	18970	20
519	20230531	115400	516958750	18970	18970	18970	18970	0
520	20230531	115300	516958750	18970	18970	18970	18970	0
521	20230531	115200	516958750	18970	18960	18970	18950	201
522	20230531	115100	513149260	18970	18970	18970	18970	4
523	20230531	115000	513073380	18970	18970	18970	18970	0
524	20230531	114900	513073380	18970	18970	18970	18970	41
525	20230531	114800	512295610	18970	18970	18970	18970	0
526	20230531	114700	512295610	18970	18970	18970	18970	0
527	20230531	114600	512295610	18970	18970	18970	18970	507
528	20230531	114500	502677820	18970	18970	18970	18970	0
529	20230531	114400	502677820	18970	18970	18970	18970	0
530	20230531	114300	502677820	18970	18970	18970	18970	0
531	20230531	114200	502677820	18970	18980	18980	18970	100
532	20230531	114100	500780560	18970	18970	18970	18970	0
533	20230531	114000	500780560	18970	18970	18970	18970	0
534	20230531	113900	500780560	18970	18970	18970	18970	0
535	20230531	113800	500780560	18970	18970	18970	18970	0
536	20230531	113700	500780560	18970	18990	18990	18970	21
537	20230531	113600	500382030	19000	19000	19000	19000	0
538	20230531	113500	500382030	19000	19000	19000	19000	0
539	20230531	113400	500382030	19000	19000	19000	19000	1
540	20230531	113300	500363030	19000	19000	19000	19000	0
541	20230531	113200	500363030	19000	19000	19000	19000	0
542	20230531	113100	500363030	19000	19000	19000	19000	22
543	20230531	113000	499945030	19000	19000	19000	19000	4
544	20230531	112900	499869030	19000	19000	19000	19000	178
545	20230531	112800	496487030	19000	19000	19000	19000	77
546	20230531	112700	495024030	19000	19000	19000	19000	0
547	20230531	112600	495024030	19000	19040	19040	19000	200
548	20230531	112500	491223050	19050	19070	19070	19050	16
549	20230531	112400	490918230	19070	19070	19070	19070	0
550	20230531	112300	490918230	19070	19070	19070	19070	20
551	20230531	112200	490536830	19080	19080	19080	19080	0
552	20230531	112100	490536830	19080	19080	19080	19080	0
553	20230531	112000	490536830	19080	19080	19080	19080	0
554	20230531	111900	490536830	19080	19080	19080	19080	0
555	20230531	111800	490536830	19080	19080	19080	19080	0
556	20230531	111700	490536830	19080	19080	19080	19080	377
557	20230531	111600	483343670	19110	19110	19110	19110	0
558	20230531	111500	483343670	19110	19110	19110	19110	1
559	20230531	111400	483324560	19080	19080	19080	19080	0
560	20230531	111300	483324560	19080	19080	19080	19080	30
561	20230531	111200	482752160	19080	19080	19080	19080	0
562	20230531	111100	482752160	19080	19110	19110	19080	109
563	20230531	111000	480669470	19110	19110	19110	19110	5
564	20230531	110900	480573920	19080	19050	19080	19050	125
565	20230531	110800	478189820	19050	19050	19050	19050	89
566	20230531	110700	476494370	19080	19080	19080	19080	5
567	20230531	110600	476398970	19050	19050	19050	19050	0
568	20230531	110500	476398970	19050	19050	19050	19050	0
569	20230531	110400	476398970	19050	19050	19050	19050	52
570	20230531	110300	475408370	19060	19070	19070	19060	310
571	20230531	110200	469499650	19080	19080	19080	19080	570
572	20230531	110100	458624050	19080	19080	19080	19080	9
573	20230531	110000	458452330	19120	19120	19120	19120	0
574	20230531	105900	458452330	19120	19080	19120	19080	198
575	20230531	105800	454673810	19080	19080	19080	19080	0
576	20230531	105700	454673810	19080	19080	19080	19080	0
577	20230531	105600	454673810	19080	19080	19080	19080	1
578	20230531	105500	454654730	19090	19090	19090	19090	0
579	20230531	105400	454654730	19090	19090	19090	19090	2
580	20230531	105300	454616550	19090	19090	19090	19090	0
581	20230531	105200	454616550	19090	19090	19090	19090	169
582	20230531	105100	451390340	19100	19100	19100	19100	0
583	20230531	105000	451390340	19100	19130	19130	19100	58
584	20230531	104900	450281550	19130	19130	19130	19130	1
585	20230531	104800	450262420	19140	19150	19150	19140	3
586	20230531	104700	450204990	19140	19140	19140	19140	236
587	20230531	104600	445687950	19140	19140	19140	19140	113
588	20230531	104500	443525130	19130	19130	19130	19130	15
589	20230531	104400	443238180	19130	19130	19130	19130	5
590	20230531	104300	443142530	19130	19130	19130	19130	0
591	20230531	104200	443142530	19130	19130	19130	19130	0
592	20230531	104100	443142530	19130	19130	19130	19130	62
593	20230531	104000	441956470	19130	19070	19130	19070	66
594	20230531	103900	440694660	19070	19070	19070	19070	0
595	20230531	103800	440694660	19070	19070	19070	19070	0
596	20230531	103700	440694660	19070	19070	19070	19070	13
597	20230531	103600	440446750	19100	19100	19100	19100	0
598	20230531	103500	440446750	19100	19100	19100	19100	10
599	20230531	103400	440255750	19060	19060	19060	19060	12
600	20230531	103300	440027030	19060	19060	19060	19060	0
601	20230531	103200	440027030	19060	19060	19060	19060	6
602	20230531	103100	439912670	19100	19100	19100	19100	101
603	20230531	103000	437983570	19110	19110	19110	19110	6
604	20230531	102900	437868910	19140	19140	19140	19140	151
605	20230531	102800	434978770	19140	19140	19140	19140	1
606	20230531	102700	434959630	19100	19150	19150	19100	13
607	20230531	102600	434710830	19100	19100	19100	19100	16
608	20230531	102500	434405230	19150	19160	19170	19150	155
609	20230531	102400	431434930	19160	19150	19160	19150	113
610	20230531	102300	429270410	19110	19080	19110	19080	724
611	20230531	102200	415442840	19060	19040	19060	19040	867
612	20230531	102100	398922870	19030	19010	19030	19010	375
613	20230531	102000	391790790	19010	19010	19010	19010	103
614	20230531	101900	389832760	19010	18990	19010	18990	12
615	20230531	101800	389604840	18990	18990	18990	18990	21
616	20230531	101700	389206050	18990	18990	18990	18990	50
617	20230531	101600	388256550	18990	18980	18990	18980	46
618	20230531	101500	387383270	18980	19000	19000	18980	348
619	20230531	101400	380773850	19000	19000	19000	19000	1
620	20230531	101300	380754850	19000	19000	19000	19000	1
621	20230531	101200	380735850	18990	18990	18990	18990	0
622	20230531	101100	380735850	18990	18990	18990	18990	0
623	20230531	101000	380735850	18990	18990	18990	18990	51
624	20230531	100900	379767360	18970	18970	18970	18970	15
625	20230531	100800	379482810	18970	18970	18970	18970	13
626	20230531	100700	379236200	18970	18970	18970	18970	21
627	20230531	100600	378837830	18970	18960	18970	18960	105
628	20230531	100500	376846980	18960	18960	18960	18960	59
629	20230531	100400	375728340	18970	18970	18970	18970	292
630	20230531	100300	370189100	18990	18990	18990	18990	5
631	20230531	100200	370094150	18990	19010	19010	18970	458
632	20230531	100100	361391820	19010	19010	19010	19010	46
633	20230531	100000	360517360	19020	19020	19020	19020	148
634	20230531	095900	357702400	19020	19030	19030	19020	113
635	20230531	095800	355553130	19030	19040	19040	19030	305
636	20230531	095700	349748770	19040	19040	19040	19040	100
637	20230531	095600	347844770	19040	19030	19050	19030	259
638	20230531	095500	342913570	19030	19030	19030	19030	240
639	20230531	095400	338346370	18980	18980	18980	18980	2
640	20230531	095300	338308410	18970	18970	18970	18970	200
641	20230531	095200	334514410	19040	19020	19040	19020	184
642	20230531	095100	331011980	19010	18900	19010	18900	1269
643	20230531	095000	306953530	18940	18940	18940	18940	0
644	20230531	094900	306953530	18940	18940	18940	18940	20
645	20230531	094800	306574730	18940	18940	18940	18940	1
646	20230531	094700	306555790	18940	18940	18940	18940	38
647	20230531	094600	305836070	18940	18940	18940	18940	11
648	20230531	094500	305627730	18940	18940	18940	18940	300
649	20230531	094400	299945730	18950	18880	18950	18880	209
650	20230531	094300	295999740	18880	18880	18880	18880	1
651	20230531	094200	295980860	18950	18940	18950	18940	5
652	20230531	094100	295886130	18940	18940	18950	18940	15
653	20230531	094000	295601930	18940	18860	18940	18860	208
654	20230531	093900	291678490	18860	18860	18860	18860	15
655	20230531	093800	291395590	18870	18870	18870	18870	200
656	20230531	093700	287621590	18870	18890	18890	18870	100
657	20230531	093600	285734290	18880	18870	18880	18870	102
658	20230531	093500	283809540	18870	18870	18870	18870	124
659	20230531	093400	281469660	18870	18870	18870	18870	0
660	20230531	093300	281469660	18870	18870	18870	18870	1
661	20230531	093200	281450790	18870	19000	19000	18870	101
662	20230531	093100	279544660	18850	19000	19000	18850	787
663	20230531	093000	264678840	19000	19050	19050	19000	71
664	20230531	092900	263327290	19060	19010	19060	19000	305
665	20230531	092800	257525120	19060	19060	19060	19060	68
666	20230531	092700	256229040	19060	18970	19060	18960	1504
667	20230531	092600	227655910	18960	18900	18960	18890	1031
668	20230531	092500	208143600	18890	18890	18900	18890	119
669	20230531	092400	205895640	18900	18900	18900	18880	35
670	20230531	092300	205234440	18900	18900	18910	18900	192
671	20230531	092200	201605630	18900	18900	18900	18880	664
672	20230531	092100	189066230	18880	18810	18880	18810	569
673	20230531	092000	178339120	18800	18760	18800	18760	306
674	20230531	091900	172597880	18750	18750	18750	18750	130
675	20230531	091800	170160380	18760	18680	18760	18670	1134
676	20230531	091700	148963580	18670	18660	18670	18650	215
677	20230531	091600	144952500	18670	18640	18670	18640	90
678	20230531	091500	143273700	18640	18640	18640	18640	1
679	20230531	091400	143255060	18710	18710	18710	18710	31
680	20230531	091300	142675050	18710	18610	18710	18610	272
681	20230531	091200	137612330	18610	18580	18610	18560	354
682	20230531	091100	131032710	18570	18570	18610	18570	72
683	20230531	091000	129695270	18560	18600	18610	18560	1183
684	20230531	090900	107692520	18600	18620	18620	18600	1545
685	20230531	090800	78946510	18610	18610	18610	18610	0
686	20230531	090700	78946510	18610	18910	18910	18600	1427
687	20230531	090600	52346050	18910	18810	18910	18620	1718
688	20230531	090500	20124600	18820	18960	18960	18820	86
689	20230531	090400	18500530	18970	18940	18990	18940	576
690	20230531	090300	7565560	18920	18890	18920	18890	212
691	20230531	090200	3558190	18890	18890	18890	18890	15
692	20230531	090100	3274840	18900	18900	18900	18900	1
693	20230531	090000	3255940	18900	18820	18900	18820	173