KissMeData/318010/min/candle-20230530.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230530	204400	135153170	9740	9740	9740	9740	355
3	20230530	204300	135153170	9740	9740	9740	9740	0
4	20230530	204200	135153170	9740	9740	9740	9740	0
5	20230530	204100	135153170	9740	9740	9740	9740	0
6	20230530	204000	135153170	9740	9740	9740	9740	0
7	20230530	203900	135153170	9740	9740	9740	9740	0
8	20230530	203800	135153170	9740	9740	9740	9740	0
9	20230530	203700	135153170	9740	9740	9740	9740	0
10	20230530	203600	135153170	9740	9740	9740	9740	0
11	20230530	203500	135153170	9740	9740	9740	9740	0
12	20230530	203400	135153170	9740	9740	9740	9740	0
13	20230530	203300	135153170	9740	9740	9740	9740	0
14	20230530	203200	135153170	9740	9740	9740	9740	0
15	20230530	203100	135153170	9740	9740	9740	9740	0
16	20230530	203000	135153170	9740	9740	9740	9740	0
17	20230530	202900	135153170	9740	9740	9740	9740	0
18	20230530	202800	135153170	9740	9740	9740	9740	0
19	20230530	202700	135153170	9740	9740	9740	9740	0
20	20230530	202600	135153170	9740	9740	9740	9740	0
21	20230530	202500	135153170	9740	9740	9740	9740	0
22	20230530	202400	135153170	9740	9740	9740	9740	0
23	20230530	202300	135153170	9740	9740	9740	9740	0
24	20230530	202200	135153170	9740	9740	9740	9740	0
25	20230530	202100	135153170	9740	9740	9740	9740	0
26	20230530	202000	135153170	9740	9740	9740	9740	0
27	20230530	201900	135153170	9740	9740	9740	9740	0
28	20230530	201800	135153170	9740	9740	9740	9740	0
29	20230530	201700	135153170	9740	9740	9740	9740	0
30	20230530	201600	135153170	9740	9740	9740	9740	0
31	20230530	201500	135153170	9740	9740	9740	9740	0
32	20230530	201400	135153170	9740	9740	9740	9740	355
33	20230530	201300	135153170	9740	9740	9740	9740	0
34	20230530	201200	135153170	9740	9740	9740	9740	0
35	20230530	201100	135153170	9740	9740	9740	9740	0
36	20230530	201000	135153170	9740	9740	9740	9740	0
37	20230530	200900	135153170	9740	9740	9740	9740	0
38	20230530	200800	135153170	9740	9740	9740	9740	0
39	20230530	200700	135153170	9740	9740	9740	9740	0
40	20230530	200600	135153170	9740	9740	9740	9740	0
41	20230530	200500	135153170	9740	9740	9740	9740	0
42	20230530	200400	135153170	9740	9740	9740	9740	0
43	20230530	200300	135153170	9740	9740	9740	9740	0
44	20230530	200200	135153170	9740	9740	9740	9740	0
45	20230530	200100	135153170	9740	9740	9740	9740	0
46	20230530	200000	135153170	9740	9740	9740	9740	0
47	20230530	195900	135153170	9740	9740	9740	9740	0
48	20230530	195800	135153170	9740	9740	9740	9740	0
49	20230530	195700	135153170	9740	9740	9740	9740	0
50	20230530	195600	135153170	9740	9740	9740	9740	0
51	20230530	195500	135153170	9740	9740	9740	9740	0
52	20230530	195400	135153170	9740	9740	9740	9740	0
53	20230530	195300	135153170	9740	9740	9740	9740	0
54	20230530	195200	135153170	9740	9740	9740	9740	0
55	20230530	195100	135153170	9740	9740	9740	9740	0
56	20230530	195000	135153170	9740	9740	9740	9740	0
57	20230530	194900	135153170	9740	9740	9740	9740	0
58	20230530	194800	135153170	9740	9740	9740	9740	0
59	20230530	194700	135153170	9740	9740	9740	9740	0
60	20230530	194600	135153170	9740	9740	9740	9740	0
61	20230530	194500	135153170	9740	9740	9740	9740	0
62	20230530	194400	135153170	9740	9740	9740	9740	355
63	20230530	194300	135153170	9740	9740	9740	9740	0
64	20230530	194200	135153170	9740	9740	9740	9740	0
65	20230530	194100	135153170	9740	9740	9740	9740	0
66	20230530	194000	135153170	9740	9740	9740	9740	0
67	20230530	193900	135153170	9740	9740	9740	9740	0
68	20230530	193800	135153170	9740	9740	9740	9740	0
69	20230530	193700	135153170	9740	9740	9740	9740	0
70	20230530	193600	135153170	9740	9740	9740	9740	0
71	20230530	193500	135153170	9740	9740	9740	9740	0
72	20230530	193400	135153170	9740	9740	9740	9740	0
73	20230530	193300	135153170	9740	9740	9740	9740	0
74	20230530	193200	135153170	9740	9740	9740	9740	0
75	20230530	193100	135153170	9740	9740	9740	9740	0
76	20230530	193000	135153170	9740	9740	9740	9740	0
77	20230530	192900	135153170	9740	9740	9740	9740	0
78	20230530	192800	135153170	9740	9740	9740	9740	0
79	20230530	192700	135153170	9740	9740	9740	9740	0
80	20230530	192600	135153170	9740	9740	9740	9740	0
81	20230530	192500	135153170	9740	9740	9740	9740	0
82	20230530	192400	135153170	9740	9740	9740	9740	0
83	20230530	192300	135153170	9740	9740	9740	9740	0
84	20230530	192200	135153170	9740	9740	9740	9740	0
85	20230530	192100	135153170	9740	9740	9740	9740	0
86	20230530	192000	135153170	9740	9740	9740	9740	0
87	20230530	191900	135153170	9740	9740	9740	9740	0
88	20230530	191800	135153170	9740	9740	9740	9740	0
89	20230530	191700	135153170	9740	9740	9740	9740	0
90	20230530	191600	135153170	9740	9740	9740	9740	0
91	20230530	191500	135153170	9740	9740	9740	9740	0
92	20230530	191400	135153170	9740	9740	9740	9740	355
93	20230530	191300	135153170	9740	9740	9740	9740	0
94	20230530	191200	135153170	9740	9740	9740	9740	0
95	20230530	191100	135153170	9740	9740	9740	9740	0
96	20230530	191000	135153170	9740	9740	9740	9740	0
97	20230530	190900	135153170	9740	9740	9740	9740	0
98	20230530	190800	135153170	9740	9740	9740	9740	0
99	20230530	190700	135153170	9740	9740	9740	9740	0
100	20230530	190600	135153170	9740	9740	9740	9740	0
101	20230530	190500	135153170	9740	9740	9740	9740	0
102	20230530	190400	135153170	9740	9740	9740	9740	0
103	20230530	190300	135153170	9740	9740	9740	9740	0
104	20230530	190200	135153170	9740	9740	9740	9740	0
105	20230530	190100	135153170	9740	9740	9740	9740	0
106	20230530	190000	135153170	9740	9740	9740	9740	0
107	20230530	185900	135153170	9740	9740	9740	9740	0
108	20230530	185800	135153170	9740	9740	9740	9740	0
109	20230530	185700	135153170	9740	9740	9740	9740	0
110	20230530	185600	135153170	9740	9740	9740	9740	0
111	20230530	185500	135153170	9740	9740	9740	9740	0
112	20230530	185400	135153170	9740	9740	9740	9740	0
113	20230530	185300	135153170	9740	9740	9740	9740	0
114	20230530	185200	135153170	9740	9740	9740	9740	0
115	20230530	185100	135153170	9740	9740	9740	9740	0
116	20230530	185000	135153170	9740	9740	9740	9740	0
117	20230530	184900	135153170	9740	9740	9740	9740	0
118	20230530	184800	135153170	9740	9740	9740	9740	0
119	20230530	184700	135153170	9740	9740	9740	9740	0
120	20230530	184600	135153170	9740	9740	9740	9740	0
121	20230530	184500	135153170	9740	9740	9740	9740	0
122	20230530	184400	135153170	9740	9740	9740	9740	355
123	20230530	184300	135153170	9740	9740	9740	9740	0
124	20230530	184200	135153170	9740	9740	9740	9740	0
125	20230530	184100	135153170	9740	9740	9740	9740	0
126	20230530	184000	135153170	9740	9740	9740	9740	0
127	20230530	183900	135153170	9740	9740	9740	9740	0
128	20230530	183800	135153170	9740	9740	9740	9740	0
129	20230530	183700	135153170	9740	9740	9740	9740	0
130	20230530	183600	135153170	9740	9740	9740	9740	0
131	20230530	183500	135153170	9740	9740	9740	9740	0
132	20230530	183400	135153170	9740	9740	9740	9740	0
133	20230530	183300	135153170	9740	9740	9740	9740	0
134	20230530	183200	135153170	9740	9740	9740	9740	0
135	20230530	183100	135153170	9740	9740	9740	9740	0
136	20230530	183000	135153170	9740	9740	9740	9740	0
137	20230530	182900	135153170	9740	9740	9740	9740	0
138	20230530	182800	135153170	9740	9740	9740	9740	0
139	20230530	182700	135153170	9740	9740	9740	9740	0
140	20230530	182600	135153170	9740	9740	9740	9740	0
141	20230530	182500	135153170	9740	9740	9740	9740	0
142	20230530	182400	135153170	9740	9740	9740	9740	0
143	20230530	182300	135153170	9740	9740	9740	9740	0
144	20230530	182200	135153170	9740	9740	9740	9740	0
145	20230530	182100	135153170	9740	9740	9740	9740	0
146	20230530	182000	135153170	9740	9740	9740	9740	0
147	20230530	181900	135153170	9740	9740	9740	9740	0
148	20230530	181800	135153170	9740	9740	9740	9740	0
149	20230530	181700	135153170	9740	9740	9740	9740	0
150	20230530	181600	135153170	9740	9740	9740	9740	0
151	20230530	181500	135153170	9740	9740	9740	9740	0
152	20230530	181400	135153170	9740	9740	9740	9740	355
153	20230530	181300	135153170	9740	9740	9740	9740	0
154	20230530	181200	135153170	9740	9740	9740	9740	0
155	20230530	181100	135153170	9740	9740	9740	9740	0
156	20230530	181000	135153170	9740	9740	9740	9740	0
157	20230530	180900	135153170	9740	9740	9740	9740	0
158	20230530	180800	135153170	9740	9740	9740	9740	0
159	20230530	180700	135153170	9740	9740	9740	9740	0
160	20230530	180600	135153170	9740	9740	9740	9740	0
161	20230530	180500	135153170	9740	9740	9740	9740	0
162	20230530	180400	135153170	9740	9740	9740	9740	0
163	20230530	180300	135153170	9740	9740	9740	9740	0
164	20230530	180200	135153170	9740	9740	9740	9740	0
165	20230530	180100	135153170	9740	9740	9740	9740	0
166	20230530	180000	135153170	9740	9740	9740	9740	0
167	20230530	175900	135153170	9740	9740	9740	9740	0
168	20230530	175800	135153170	9740	9740	9740	9740	0
169	20230530	175700	135153170	9740	9740	9740	9740	0
170	20230530	175600	135153170	9740	9740	9740	9740	0
171	20230530	175500	135153170	9740	9740	9740	9740	0
172	20230530	175400	135153170	9740	9740	9740	9740	0
173	20230530	175300	135153170	9740	9740	9740	9740	0
174	20230530	175200	135153170	9740	9740	9740	9740	0
175	20230530	175100	135153170	9740	9740	9740	9740	0
176	20230530	175000	135153170	9740	9740	9740	9740	0
177	20230530	174900	135153170	9740	9740	9740	9740	0
178	20230530	174800	135153170	9740	9740	9740	9740	0
179	20230530	174700	135153170	9740	9740	9740	9740	0
180	20230530	174600	135153170	9740	9740	9740	9740	0
181	20230530	174500	135153170	9740	9740	9740	9740	0
182	20230530	174400	135153170	9740	9740	9740	9740	355
183	20230530	174300	135153170	9740	9740	9740	9740	0
184	20230530	174200	135153170	9740	9740	9740	9740	0
185	20230530	174100	135153170	9740	9740	9740	9740	0
186	20230530	174000	135153170	9740	9740	9740	9740	0
187	20230530	173900	135153170	9740	9740	9740	9740	0
188	20230530	173800	135153170	9740	9740	9740	9740	0
189	20230530	173700	135153170	9740	9740	9740	9740	0
190	20230530	173600	135153170	9740	9740	9740	9740	0
191	20230530	173500	135153170	9740	9740	9740	9740	0
192	20230530	173400	135153170	9740	9740	9740	9740	0
193	20230530	173300	135153170	9740	9740	9740	9740	0
194	20230530	173200	135153170	9740	9740	9740	9740	0
195	20230530	173100	135153170	9740	9740	9740	9740	0
196	20230530	173000	135153170	9740	9740	9740	9740	0
197	20230530	172900	135153170	9740	9740	9740	9740	0
198	20230530	172800	135153170	9740	9740	9740	9740	0
199	20230530	172700	135153170	9740	9740	9740	9740	0
200	20230530	172600	135153170	9740	9740	9740	9740	0
201	20230530	172500	135153170	9740	9740	9740	9740	0
202	20230530	172400	135153170	9740	9740	9740	9740	0
203	20230530	172300	135153170	9740	9740	9740	9740	0
204	20230530	172200	135153170	9740	9740	9740	9740	0
205	20230530	172100	135153170	9740	9740	9740	9740	0
206	20230530	172000	135153170	9740	9740	9740	9740	0
207	20230530	171900	135153170	9740	9740	9740	9740	0
208	20230530	171800	135153170	9740	9740	9740	9740	0
209	20230530	171700	135153170	9740	9740	9740	9740	0
210	20230530	171600	135153170	9740	9740	9740	9740	0
211	20230530	171500	135153170	9740	9740	9740	9740	0
212	20230530	171400	135153170	9740	9740	9740	9740	355
213	20230530	171300	135153170	9740	9740	9740	9740	0
214	20230530	171200	135153170	9740	9740	9740	9740	0
215	20230530	171100	135153170	9740	9740	9740	9740	0
216	20230530	171000	135153170	9740	9740	9740	9740	0
217	20230530	170900	135153170	9740	9740	9740	9740	0
218	20230530	170800	135153170	9740	9740	9740	9740	0
219	20230530	170700	135153170	9740	9740	9740	9740	0
220	20230530	170600	135153170	9740	9740	9740	9740	0
221	20230530	170500	135153170	9740	9740	9740	9740	0
222	20230530	170400	135153170	9740	9740	9740	9740	0
223	20230530	170300	135153170	9740	9740	9740	9740	0
224	20230530	170200	135153170	9740	9740	9740	9740	0
225	20230530	170100	135153170	9740	9740	9740	9740	0
226	20230530	170000	135153170	9740	9740	9740	9740	0
227	20230530	165900	135153170	9740	9740	9740	9740	0
228	20230530	165800	135153170	9740	9740	9740	9740	0
229	20230530	165700	135153170	9740	9740	9740	9740	0
230	20230530	165600	135153170	9740	9740	9740	9740	0
231	20230530	165500	135153170	9740	9740	9740	9740	0
232	20230530	165400	135153170	9740	9740	9740	9740	0
233	20230530	165300	135153170	9740	9740	9740	9740	0
234	20230530	165200	135153170	9740	9740	9740	9740	0
235	20230530	165100	135153170	9740	9740	9740	9740	0
236	20230530	165000	135153170	9740	9740	9740	9740	0
237	20230530	164900	135153170	9740	9740	9740	9740	0
238	20230530	164800	135153170	9740	9740	9740	9740	0
239	20230530	164700	135153170	9740	9740	9740	9740	0
240	20230530	164600	135153170	9740	9740	9740	9740	0
241	20230530	164500	135153170	9740	9740	9740	9740	0
242	20230530	164400	135153170	9740	9740	9740	9740	355
243	20230530	164300	135153170	9740	9740	9740	9740	0
244	20230530	164200	135153170	9740	9740	9740	9740	0
245	20230530	164100	135153170	9740	9740	9740	9740	0
246	20230530	164000	135153170	9740	9740	9740	9740	0
247	20230530	163900	135153170	9740	9740	9740	9740	0
248	20230530	163800	135153170	9740	9740	9740	9740	0
249	20230530	163700	135153170	9740	9740	9740	9740	0
250	20230530	163600	135153170	9740	9740	9740	9740	0
251	20230530	163500	135153170	9740	9740	9740	9740	0
252	20230530	163400	135153170	9740	9740	9740	9740	0
253	20230530	163300	135153170	9740	9740	9740	9740	0
254	20230530	163200	135153170	9740	9740	9740	9740	0
255	20230530	163100	135153170	9740	9740	9740	9740	0
256	20230530	163000	135153170	9740	9740	9740	9740	0
257	20230530	162900	135153170	9740	9740	9740	9740	0
258	20230530	162800	135153170	9740	9740	9740	9740	0
259	20230530	162700	135153170	9740	9740	9740	9740	0
260	20230530	162600	135153170	9740	9740	9740	9740	0
261	20230530	162500	135153170	9740	9740	9740	9740	0
262	20230530	162400	135153170	9740	9740	9740	9740	0
263	20230530	162300	135153170	9740	9740	9740	9740	0
264	20230530	162200	135153170	9740	9740	9740	9740	0
265	20230530	162100	135153170	9740	9740	9740	9740	0
266	20230530	162000	135153170	9740	9740	9740	9740	0
267	20230530	161900	135153170	9740	9740	9740	9740	0
268	20230530	161800	135153170	9740	9740	9740	9740	0
269	20230530	161700	135153170	9740	9740	9740	9740	0
270	20230530	161600	135153170	9740	9740	9740	9740	0
271	20230530	161500	135153170	9740	9740	9740	9740	0
272	20230530	161400	135153170	9740	9740	9740	9740	355
273	20230530	161300	135153170	9740	9740	9740	9740	0
274	20230530	161200	135153170	9740	9740	9740	9740	0
275	20230530	161100	135153170	9740	9740	9740	9740	0
276	20230530	161000	135153170	9740	9740	9740	9740	0
277	20230530	160900	135153170	9740	9740	9740	9740	0
278	20230530	160800	135153170	9740	9740	9740	9740	0
279	20230530	160700	135153170	9740	9740	9740	9740	0
280	20230530	160600	135153170	9740	9740	9740	9740	0
281	20230530	160500	135153170	9740	9740	9740	9740	0
282	20230530	160400	135153170	9740	9740	9740	9740	0
283	20230530	160300	135153170	9740	9740	9740	9740	0
284	20230530	160200	135153170	9740	9740	9740	9740	0
285	20230530	160100	135153170	9740	9740	9740	9740	0
286	20230530	160000	135153170	9740	9740	9740	9740	0
287	20230530	155900	135153170	9740	9740	9740	9740	0
288	20230530	155800	135153170	9740	9740	9740	9740	0
289	20230530	155700	135153170	9740	9740	9740	9740	0
290	20230530	155600	135153170	9740	9740	9740	9740	0
291	20230530	155500	135153170	9740	9740	9740	9740	0
292	20230530	155400	135153170	9740	9740	9740	9740	0
293	20230530	155300	135153170	9740	9740	9740	9740	0
294	20230530	155200	135153170	9740	9740	9740	9740	0
295	20230530	155100	135153170	9740	9740	9740	9740	0
296	20230530	155000	135153170	9740	9740	9740	9740	0
297	20230530	154900	135153170	9740	9740	9740	9740	0
298	20230530	154800	135153170	9740	9740	9740	9740	0
299	20230530	154700	135153170	9740	9740	9740	9740	0
300	20230530	154600	135153170	9740	9740	9740	9740	0
301	20230530	154500	135153170	9740	9740	9740	9740	0
302	20230530	154400	135153170	9740	9740	9740	9740	355
303	20230530	154300	135153170	9740	9740	9740	9740	0
304	20230530	154200	135153170	9740	9740	9740	9740	0
305	20230530	154100	135153170	9740	9740	9740	9740	0
306	20230530	154000	135153170	9740	9740	9740	9740	0
307	20230530	153900	135153170	9740	9740	9740	9740	0
308	20230530	153800	135153170	9740	9740	9740	9740	0
309	20230530	153700	135153170	9740	9740	9740	9740	0
310	20230530	153600	135153170	9740	9740	9740	9740	0
311	20230530	153500	135153170	9740	9740	9740	9740	0
312	20230530	153400	135153170	9740	9740	9740	9740	0
313	20230530	153300	135153170	9740	9740	9740	9740	0
314	20230530	153200	135153170	9740	9740	9740	9740	0
315	20230530	153100	135153170	9740	9740	9740	9740	0
316	20230530	153000	135153170	9740	9740	9740	9740	355
317	20230530	152900	131695470	9700	9700	9700	9700	0
318	20230530	152800	131695470	9700	9700	9700	9700	0
319	20230530	152700	131695470	9700	9700	9700	9700	0
320	20230530	152600	131695470	9700	9700	9700	9700	0
321	20230530	152500	131695470	9700	9700	9700	9700	0
322	20230530	152400	131695470	9700	9700	9700	9700	0
323	20230530	152300	131695470	9700	9700	9700	9700	0
324	20230530	152200	131695470	9700	9700	9700	9700	0
325	20230530	152100	131695470	9700	9700	9700	9700	0
326	20230530	152000	131695470	9700	9700	9700	9700	0
327	20230530	151900	131695470	9700	9700	9700	9700	5
328	20230530	151800	131646970	9700	9700	9700	9700	2
329	20230530	151700	131627570	9700	9700	9700	9700	0
330	20230530	151600	131627570	9700	9700	9700	9700	8
331	20230530	151500	131549970	9710	9710	9710	9710	0
332	20230530	151400	131549970	9710	9710	9710	9710	0
333	20230530	151300	131549970	9710	9720	9720	9710	11
334	20230530	151200	131443060	9710	9710	9710	9710	0
335	20230530	151100	131443060	9710	9710	9710	9710	0
336	20230530	151000	131443060	9710	9710	9720	9710	7
337	20230530	150900	131375070	9710	9720	9720	9710	9
338	20230530	150800	131287630	9710	9720	9720	9710	104
339	20230530	150700	130276790	9720	9720	9720	9720	0
340	20230530	150600	130276790	9720	9720	9720	9720	7
341	20230530	150500	130208750	9720	9720	9720	9720	0
342	20230530	150400	130208750	9720	9720	9720	9720	0
343	20230530	150300	130208750	9720	9700	9720	9700	5
344	20230530	150200	130160190	9720	9670	9720	9650	169
345	20230530	150100	128527750	9680	9680	9680	9680	0
346	20230530	150000	128527750	9680	9670	9680	9670	33
347	20230530	145900	128208610	9680	9700	9700	9670	17
348	20230530	145800	128043920	9680	9680	9680	9680	2
349	20230530	145700	128024560	9680	9680	9680	9680	2
350	20230530	145600	128005200	9680	9690	9690	9680	156
351	20230530	145500	126495030	9700	9700	9700	9700	0
352	20230530	145400	126495030	9700	9700	9700	9700	0
353	20230530	145300	126495030	9700	9690	9700	9690	15
354	20230530	145200	126349630	9700	9700	9700	9700	0
355	20230530	145100	126349630	9700	9710	9710	9690	216
356	20230530	145000	124255230	9720	9720	9720	9720	0
357	20230530	144900	124255230	9720	9720	9720	9720	0
358	20230530	144800	124255230	9720	9710	9720	9710	53
359	20230530	144700	123740570	9710	9710	9710	9710	39
360	20230530	144600	123361880	9710	9710	9710	9710	0
361	20230530	144500	123361880	9710	9710	9710	9710	0
362	20230530	144400	123361880	9710	9710	9710	9710	0
363	20230530	144300	123361880	9710	9710	9710	9710	0
364	20230530	144200	123361880	9710	9710	9710	9710	5
365	20230530	144100	123313330	9710	9700	9710	9700	12
366	20230530	144000	123196910	9710	9710	9710	9710	4
367	20230530	143900	123158070	9700	9690	9700	9690	110
368	20230530	143800	122091170	9700	9700	9700	9700	91
369	20230530	143700	121208470	9700	9700	9700	9700	0
370	20230530	143600	121208470	9700	9720	9720	9700	197
371	20230530	143500	119296860	9710	9720	9720	9710	135
372	20230530	143400	117985960	9710	9710	9710	9710	0
373	20230530	143300	117985960	9710	9710	9710	9710	63
374	20230530	143200	117374230	9710	9710	9710	9710	0
375	20230530	143100	117374230	9710	9710	9710	9710	0
376	20230530	143000	117374230	9710	9710	9710	9710	7
377	20230530	142900	117306260	9720	9720	9720	9720	0
378	20230530	142800	117306260	9720	9720	9720	9720	0
379	20230530	142700	117306260	9720	9720	9720	9720	4
380	20230530	142600	117267380	9730	9730	9730	9730	20
381	20230530	142500	117072780	9730	9730	9730	9730	0
382	20230530	142400	117072780	9730	9730	9730	9730	2
383	20230530	142300	117053320	9700	9720	9720	9700	250
384	20230530	142200	114627390	9730	9730	9730	9730	0
385	20230530	142100	114627390	9730	9730	9730	9730	0
386	20230530	142000	114627390	9730	9720	9730	9720	6
387	20230530	141900	114569040	9720	9720	9720	9720	150
388	20230530	141800	113111040	9730	9720	9730	9720	19
389	20230530	141700	112926320	9730	9730	9730	9730	0
390	20230530	141600	112926320	9730	9730	9730	9730	0
391	20230530	141500	112926320	9730	9730	9730	9730	0
392	20230530	141400	112926320	9730	9730	9730	9730	0
393	20230530	141300	112926320	9730	9730	9730	9730	0
394	20230530	141200	112926320	9730	9730	9730	9730	0
395	20230530	141100	112926320	9730	9730	9730	9730	3
396	20230530	141000	112897130	9720	9720	9720	9720	20
397	20230530	140900	112702730	9730	9730	9730	9730	0
398	20230530	140800	112702730	9730	9730	9730	9730	0
399	20230530	140700	112702730	9730	9730	9730	9730	18
400	20230530	140600	112527590	9730	9730	9730	9730	0
401	20230530	140500	112527590	9730	9730	9730	9730	0
402	20230530	140400	112527590	9730	9730	9730	9730	0
403	20230530	140300	112527590	9730	9730	9730	9730	10
404	20230530	140200	112430290	9740	9740	9740	9740	10
405	20230530	140100	112332890	9740	9740	9740	9740	0
406	20230530	140000	112332890	9740	9740	9740	9740	0
407	20230530	135900	112332890	9740	9740	9740	9740	0
408	20230530	135800	112332890	9740	9740	9740	9740	0
409	20230530	135700	112332890	9740	9740	9740	9740	0
410	20230530	135600	112332890	9740	9740	9740	9740	0
411	20230530	135500	112332890	9740	9740	9740	9740	4
412	20230530	135400	112293930	9720	9720	9720	9720	71
413	20230530	135300	111603810	9740	9730	9740	9730	113
414	20230530	135200	110504290	9700	9730	9730	9700	347
415	20230530	135100	107131400	9700	9700	9700	9700	0
416	20230530	135000	107131400	9700	9700	9700	9700	137
417	20230530	134900	105802500	9700	9700	9700	9700	0
418	20230530	134800	105802500	9700	9700	9700	9700	3
419	20230530	134700	105773400	9670	9670	9670	9670	8
420	20230530	134600	105696040	9670	9670	9670	9670	0
421	20230530	134500	105696040	9670	9670	9670	9670	0
422	20230530	134400	105696040	9670	9690	9690	9670	16
423	20230530	134300	105541290	9690	9690	9690	9690	1
424	20230530	134200	105531600	9700	9700	9700	9690	42
425	20230530	134100	105124540	9700	9700	9700	9700	3
426	20230530	134000	105095440	9690	9690	9690	9690	0
427	20230530	133900	105095440	9690	9700	9700	9690	4
428	20230530	133800	105056650	9700	9700	9700	9700	0
429	20230530	133700	105056650	9700	9700	9700	9700	6
430	20230530	133600	104998450	9700	9700	9700	9700	1
431	20230530	133500	104988750	9700	9700	9700	9700	3
432	20230530	133400	104959650	9700	9700	9700	9700	0
433	20230530	133300	104959650	9700	9700	9700	9700	3
434	20230530	133200	104930550	9700	9700	9700	9700	3
435	20230530	133100	104901450	9700	9700	9700	9700	4
436	20230530	133000	104862650	9700	9700	9700	9700	0
437	20230530	132900	104862650	9700	9700	9700	9700	3
438	20230530	132800	104833550	9700	9700	9700	9700	0
439	20230530	132700	104833550	9700	9700	9700	9700	3
440	20230530	132600	104804450	9700	9700	9700	9700	0
441	20230530	132500	104804450	9700	9700	9700	9700	8
442	20230530	132400	104726850	9700	9700	9700	9700	11
443	20230530	132300	104620150	9700	9700	9700	9700	6
444	20230530	132200	104561950	9700	9700	9700	9700	6
445	20230530	132100	104503750	9700	9700	9700	9700	4
446	20230530	132000	104464950	9700	9700	9700	9700	2
447	20230530	131900	104445550	9700	9700	9700	9700	0
448	20230530	131800	104445550	9700	9700	9700	9700	0
449	20230530	131700	104445550	9700	9700	9700	9700	0
450	20230530	131600	104445550	9700	9700	9700	9700	0
451	20230530	131500	104445550	9700	9700	9700	9700	1
452	20230530	131400	104435850	9700	9700	9700	9700	0
453	20230530	131300	104435850	9700	9700	9700	9700	0
454	20230530	131200	104435850	9700	9700	9700	9700	0
455	20230530	131100	104435850	9700	9700	9700	9700	0
456	20230530	131000	104435850	9700	9700	9700	9700	0
457	20230530	130900	104435850	9700	9700	9700	9700	0
458	20230530	130800	104435850	9700	9700	9700	9700	0
459	20230530	130700	104435850	9700	9700	9700	9700	4
460	20230530	130600	104397050	9660	9660	9660	9660	0
461	20230530	130500	104397050	9660	9660	9660	9660	0
462	20230530	130400	104397050	9660	9660	9660	9660	0
463	20230530	130300	104397050	9660	9660	9660	9660	0
464	20230530	130200	104397050	9660	9660	9660	9660	0
465	20230530	130100	104397050	9660	9660	9660	9660	0
466	20230530	130000	104397050	9660	9660	9660	9660	0
467	20230530	125900	104397050	9660	9670	9670	9660	133
468	20230530	125800	103111800	9670	9670	9670	9670	0
469	20230530	125700	103111800	9670	9670	9670	9670	22
470	20230530	125600	102899060	9670	9670	9670	9670	0
471	20230530	125500	102899060	9670	9670	9670	9670	72
472	20230530	125400	102202820	9670	9680	9680	9670	9
473	20230530	125300	102115730	9690	9690	9690	9690	14
474	20230530	125200	101980070	9700	9700	9700	9700	0
475	20230530	125100	101980070	9700	9700	9700	9700	17
476	20230530	125000	101815170	9710	9710	9710	9710	0
477	20230530	124900	101815170	9710	9710	9710	9710	0
478	20230530	124800	101815170	9710	9710	9710	9710	0
479	20230530	124700	101815170	9710	9710	9710	9710	0
480	20230530	124600	101815170	9710	9710	9710	9710	12
481	20230530	124500	101698650	9710	9710	9710	9710	0
482	20230530	124400	101698650	9710	9720	9720	9710	7
483	20230530	124300	101630660	9720	9720	9720	9720	0
484	20230530	124200	101630660	9720	9720	9720	9720	0
485	20230530	124100	101630660	9720	9720	9720	9720	0
486	20230530	124000	101630660	9720	9720	9720	9720	51
487	20230530	123900	101134940	9720	9720	9720	9720	0
488	20230530	123800	101134940	9720	9720	9720	9720	0
489	20230530	123700	101134940	9720	9720	9720	9720	5
490	20230530	123600	101086340	9720	9720	9720	9720	0
491	20230530	123500	101086340	9720	9720	9720	9720	1
492	20230530	123400	101076620	9720	9720	9720	9720	0
493	20230530	123300	101076620	9720	9720	9720	9720	1
494	20230530	123200	101066900	9730	9730	9730	9730	0
495	20230530	123100	101066900	9730	9730	9730	9730	0
496	20230530	123000	101066900	9730	9730	9730	9730	0
497	20230530	122900	101066900	9730	9730	9730	9730	3
498	20230530	122800	101037710	9720	9720	9720	9720	5
499	20230530	122700	100989110	9730	9730	9730	9730	0
500	20230530	122600	100989110	9730	9730	9730	9730	1
501	20230530	122500	100979380	9730	9730	9730	9730	0
502	20230530	122400	100979380	9730	9730	9730	9730	30
503	20230530	122300	100687480	9730	9730	9730	9730	0
504	20230530	122200	100687480	9730	9730	9730	9730	0
505	20230530	122100	100687480	9730	9730	9730	9730	0
506	20230530	122000	100687480	9730	9730	9730	9730	0
507	20230530	121900	100687480	9730	9720	9730	9710	13
508	20230530	121800	100561150	9730	9710	9730	9710	500
509	20230530	121700	95699610	9710	9700	9710	9660	103
510	20230530	121600	94703730	9720	9720	9720	9720	0
511	20230530	121500	94703730	9720	9700	9720	9700	42
512	20230530	121400	94296290	9700	9680	9700	9660	225
513	20230530	121300	92122420	9690	9690	9690	9690	0
514	20230530	121200	92122420	9690	9690	9690	9690	0
515	20230530	121100	92122420	9690	9690	9690	9690	0
516	20230530	121000	92122420	9690	9690	9690	9690	0
517	20230530	120900	92122420	9690	9690	9690	9690	0
518	20230530	120800	92122420	9690	9700	9700	9690	119
519	20230530	120700	90968220	9700	9700	9700	9700	2
520	20230530	120600	90948820	9700	9710	9710	9700	51
521	20230530	120500	90453930	9720	9720	9720	9720	4
522	20230530	120400	90415050	9720	9720	9720	9720	3
523	20230530	120300	90385890	9720	9720	9720	9720	11
524	20230530	120200	90278970	9720	9720	9720	9720	0
525	20230530	120100	90278970	9720	9720	9720	9720	0
526	20230530	120000	90278970	9720	9720	9720	9720	11
527	20230530	115900	90172050	9720	9720	9720	9720	0
528	20230530	115800	90172050	9720	9720	9720	9720	0
529	20230530	115700	90172050	9720	9740	9740	9720	24
530	20230530	115600	89938630	9730	9730	9730	9730	4
531	20230530	115500	89899710	9730	9730	9730	9730	10
532	20230530	115400	89802410	9730	9720	9730	9720	4
533	20230530	115300	89763520	9720	9720	9720	9720	3
534	20230530	115200	89734360	9720	9720	9720	9720	4
535	20230530	115100	89695480	9710	9710	9710	9710	5
536	20230530	115000	89646930	9710	9710	9710	9710	9
537	20230530	114900	89559540	9710	9710	9710	9710	3
538	20230530	114800	89530410	9710	9710	9710	9710	2
539	20230530	114700	89510990	9710	9710	9710	9710	0
540	20230530	114600	89510990	9710	9710	9710	9710	0
541	20230530	114500	89510990	9710	9700	9710	9700	7
542	20230530	114400	89443070	9700	9700	9700	9700	0
543	20230530	114300	89443070	9700	9700	9700	9700	0
544	20230530	114200	89443070	9700	9700	9700	9700	0
545	20230530	114100	89443070	9700	9700	9700	9700	1
546	20230530	114000	89433370	9710	9710	9710	9710	0
547	20230530	113900	89433370	9710	9710	9710	9710	4
548	20230530	113800	89394530	9710	9710	9710	9710	0
549	20230530	113700	89394530	9710	9710	9710	9710	0
550	20230530	113600	89394530	9710	9710	9710	9710	1
551	20230530	113500	89384820	9650	9650	9650	9650	0
552	20230530	113400	89384820	9650	9700	9700	9650	10
553	20230530	113300	89288020	9710	9710	9710	9710	0
554	20230530	113200	89288020	9710	9710	9710	9710	0
555	20230530	113100	89288020	9710	9710	9710	9710	0
556	20230530	113000	89288020	9710	9710	9710	9710	0
557	20230530	112900	89288020	9710	9710	9710	9710	0
558	20230530	112800	89288020	9710	9700	9710	9700	48
559	20230530	112700	88822410	9690	9690	9690	9690	0
560	20230530	112600	88822410	9690	9690	9690	9690	0
561	20230530	112500	88822410	9690	9690	9690	9690	0
562	20230530	112400	88822410	9690	9690	9690	9690	0
563	20230530	112300	88822410	9690	9700	9700	9690	4
564	20230530	112200	88783620	9700	9700	9700	9700	0
565	20230530	112100	88783620	9700	9700	9700	9700	3
566	20230530	112000	88754520	9650	9650	9650	9650	0
567	20230530	111900	88754520	9650	9670	9670	9650	162
568	20230530	111800	87191130	9670	9670	9670	9670	0
569	20230530	111700	87191130	9670	9670	9670	9670	0
570	20230530	111600	87191130	9670	9670	9670	9670	0
571	20230530	111500	87191130	9670	9670	9670	9670	1
572	20230530	111400	87181460	9680	9680	9680	9680	0
573	20230530	111300	87181460	9680	9670	9680	9650	186
574	20230530	111200	85386360	9670	9680	9680	9670	24
575	20230530	111100	85154060	9690	9690	9690	9690	0
576	20230530	111000	85154060	9690	9690	9690	9690	0
577	20230530	110900	85154060	9690	9690	9690	9690	0
578	20230530	110800	85154060	9690	9690	9690	9690	0
579	20230530	110700	85154060	9690	9690	9690	9690	0
580	20230530	110600	85154060	9690	9690	9690	9690	1
581	20230530	110500	85144370	9700	9680	9700	9680	11
582	20230530	110400	85037870	9680	9680	9680	9680	0
583	20230530	110300	85037870	9680	9680	9680	9680	32
584	20230530	110200	84728110	9680	9680	9680	9680	0
585	20230530	110100	84728110	9680	9680	9680	9680	0
586	20230530	110000	84728110	9680	9690	9690	9680	500
587	20230530	105900	79888040	9710	9710	9710	9710	2
588	20230530	105800	79868620	9710	9710	9710	9710	0
589	20230530	105700	79868620	9710	9710	9710	9710	2
590	20230530	105600	79849200	9710	9710	9710	9710	0
591	20230530	105500	79849200	9710	9680	9710	9650	31
592	20230530	105400	79549820	9700	9700	9700	9700	0
593	20230530	105300	79549820	9700	9700	9700	9700	0
594	20230530	105200	79549820	9700	9720	9720	9700	320
595	20230530	105100	76444180	9730	9740	9760	9730	19
596	20230530	105000	76259140	9760	9750	9760	9740	58
597	20230530	104900	75694120	9750	9750	9750	9750	0
598	20230530	104800	75694120	9750	9750	9750	9750	7
599	20230530	104700	75625870	9770	9780	9780	9760	469
600	20230530	104600	71039500	9800	9790	9800	9780	145
601	20230530	104500	69619200	9780	9720	9790	9720	781
602	20230530	104400	61995890	9730	9710	9730	9710	492
603	20230530	104300	57212050	9710	9700	9710	9700	125
604	20230530	104200	55999500	9700	9700	9700	9700	0
605	20230530	104100	55999500	9700	9690	9700	9690	370
606	20230530	104000	52412160	9690	9690	9690	9650	167
607	20230530	103900	50797150	9700	9700	9700	9700	0
608	20230530	103800	50797150	9700	9700	9700	9700	71
609	20230530	103700	50108450	9700	9700	9700	9700	0
610	20230530	103600	50108450	9700	9700	9700	9700	0
611	20230530	103500	50108450	9700	9680	9700	9680	96
612	20230530	103400	49177530	9680	9660	9680	9660	491
613	20230530	103300	44433350	9640	9640	9640	9640	0
614	20230530	103200	44433350	9640	9640	9640	9640	0
615	20230530	103100	44433350	9640	9640	9640	9640	0
616	20230530	103000	44433350	9640	9640	9640	9640	0
617	20230530	102900	44433350	9640	9640	9640	9640	0
618	20230530	102800	44433350	9640	9640	9640	9640	3
619	20230530	102700	44404430	9660	9660	9660	9660	1
620	20230530	102600	44394770	9660	9660	9660	9660	11
621	20230530	102500	44288510	9660	9660	9660	9660	1
622	20230530	102400	44278850	9660	9660	9660	9660	2
623	20230530	102300	44259530	9660	9660	9660	9660	2
624	20230530	102200	44240210	9660	9660	9660	9660	24
625	20230530	102100	44008370	9660	9660	9660	9660	2
626	20230530	102000	43989050	9660	9660	9660	9660	1
627	20230530	101900	43979390	9660	9660	9660	9660	1
628	20230530	101800	43969730	9660	9660	9660	9660	1
629	20230530	101700	43960070	9660	9660	9660	9660	1
630	20230530	101600	43950410	9660	9660	9660	9660	6
631	20230530	101500	43892450	9660	9650	9660	9650	18
632	20230530	101400	43718720	9650	9630	9650	9630	375
633	20230530	101300	40105410	9630	9630	9630	9630	58
634	20230530	101200	39546870	9630	9620	9630	9620	21
635	20230530	101100	39344830	9620	9620	9620	9620	0
636	20230530	101000	39344830	9620	9620	9620	9620	1
637	20230530	100900	39335210	9630	9630	9630	9630	1
638	20230530	100800	39325580	9630	9610	9630	9610	45
639	20230530	100700	38893030	9630	9630	9630	9630	0
640	20230530	100600	38893030	9630	9620	9630	9610	8
641	20230530	100500	38816120	9630	9630	9630	9630	1
642	20230530	100400	38806490	9630	9630	9630	9630	0
643	20230530	100300	38806490	9630	9630	9630	9630	1
644	20230530	100200	38796860	9630	9630	9630	9630	0
645	20230530	100100	38796860	9630	9630	9630	9630	0
646	20230530	100000	38796860	9630	9630	9630	9630	0
647	20230530	095900	38796860	9630	9630	9630	9630	0
648	20230530	095800	38796860	9630	9630	9630	9630	0
649	20230530	095700	38796860	9630	9630	9630	9630	0
650	20230530	095600	38796860	9630	9630	9630	9630	0
651	20230530	095500	38796860	9630	9630	9630	9630	0
652	20230530	095400	38796860	9630	9580	9630	9580	49
653	20230530	095300	38327200	9600	9610	9610	9600	8
654	20230530	095200	38250360	9630	9630	9630	9630	0
655	20230530	095100	38250360	9630	9630	9630	9630	1
656	20230530	095000	38240730	9630	9630	9630	9630	0
657	20230530	094900	38240730	9630	9630	9630	9630	0
658	20230530	094800	38240730	9630	9620	9630	9620	4
659	20230530	094700	38202230	9630	9630	9630	9630	0
660	20230530	094600	38202230	9630	9600	9630	9580	61
661	20230530	094500	37617380	9630	9630	9630	9630	0
662	20230530	094400	37617380	9630	9630	9630	9630	0
663	20230530	094300	37617380	9630	9630	9630	9630	0
664	20230530	094200	37617380	9630	9630	9630	9630	0
665	20230530	094100	37617380	9630	9630	9630	9630	0
666	20230530	094000	37617380	9630	9630	9630	9630	0
667	20230530	093900	37617380	9630	9630	9630	9630	0
668	20230530	093800	37617380	9630	9630	9630	9630	0
669	20230530	093700	37617380	9630	9630	9630	9630	0
670	20230530	093600	37617380	9630	9630	9630	9630	0
671	20230530	093500	37617380	9630	9630	9630	9630	0
672	20230530	093400	37617380	9630	9630	9630	9630	0
673	20230530	093300	37617380	9630	9640	9640	9630	2
674	20230530	093200	37598110	9500	9630	9640	9500	152
675	20230530	093100	36144010	9630	9630	9630	9630	0
676	20230530	093000	36144010	9630	9620	9630	9620	3
677	20230530	092900	36115130	9620	9610	9620	9610	233
678	20230530	092800	33875920	9630	9630	9630	9630	0
679	20230530	092700	33875920	9630	9630	9630	9630	0
680	20230530	092600	33875920	9630	9610	9630	9610	158
681	20230530	092500	32357480	9630	9640	9640	9630	4
682	20230530	092400	32318940	9650	9640	9650	9640	3
683	20230530	092300	32290000	9610	9640	9650	9610	30
684	20230530	092200	32001460	9640	9640	9640	9640	1
685	20230530	092100	31991820	9650	9640	9650	9640	28
686	20230530	092000	31721670	9640	9640	9640	9640	3
687	20230530	091900	31692750	9650	9650	9650	9650	0
688	20230530	091800	31692750	9650	9650	9650	9650	0
689	20230530	091700	31692750	9650	9640	9650	9640	4
690	20230530	091600	31654170	9650	9650	9650	9650	0
691	20230530	091500	31654170	9650	9650	9650	9650	0
692	20230530	091400	31654170	9650	9650	9650	9650	0
693	20230530	091300	31654170	9650	9650	9650	9630	55
694	20230530	091200	31124420	9680	9650	9680	9650	12
695	20230530	091100	31008590	9600	9590	9600	9590	403
696	20230530	091000	27139880	9600	9580	9600	9580	59
697	20230530	090900	26574600	9600	9600	9600	9600	3
698	20230530	090800	26545800	9600	9560	9600	9560	189
699	20230530	090700	24738880	9550	9550	9550	9550	237
700	20230530	090600	22475530	9550	9550	9550	9550	50
701	20230530	090500	21998030	9550	9550	9550	9550	0
702	20230530	090400	21998030	9550	9500	9550	9500	684
703	20230530	090300	15499880	9550	9550	9550	9550	0
704	20230530	090200	15499880	9550	9560	9560	9550	169
705	20230530	090100	13885900	9550	9590	9590	9550	1221
706	20230530	090000	2217560	9600	9600	9600	9590	231