Files
KissMeData/323230/min/candle-20230531.csv
2024-11-17 15:27:48 +09:00

735 lines
31 KiB
CSV

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230531,211200,49489551,777,777,777,777,4188
20230531,211100,49489551,777,777,777,777,0
20230531,211000,49489551,777,777,777,777,0
20230531,210900,49489551,777,777,777,777,0
20230531,210800,49489551,777,777,777,777,0
20230531,210700,49489551,777,777,777,777,0
20230531,210600,49489551,777,777,777,777,0
20230531,210500,49489551,777,777,777,777,0
20230531,210400,49489551,777,777,777,777,0
20230531,210300,49489551,777,777,777,777,0
20230531,210200,49489551,777,777,777,777,0
20230531,210100,49489551,777,777,777,777,0
20230531,210000,49489551,777,777,777,777,0
20230531,205900,49489551,777,777,777,777,0
20230531,205800,49489551,777,777,777,777,0
20230531,205700,49489551,777,777,777,777,0
20230531,205600,49489551,777,777,777,777,0
20230531,205500,49489551,777,777,777,777,0
20230531,205400,49489551,777,777,777,777,0
20230531,205300,49489551,777,777,777,777,0
20230531,205200,49489551,777,777,777,777,0
20230531,205100,49489551,777,777,777,777,0
20230531,205000,49489551,777,777,777,777,0
20230531,204900,49489551,777,777,777,777,0
20230531,204800,49489551,777,777,777,777,0
20230531,204700,49489551,777,777,777,777,0
20230531,204600,49489551,777,777,777,777,0
20230531,204500,49489551,777,777,777,777,0
20230531,204400,49489551,777,777,777,777,0
20230531,204300,49489551,777,777,777,777,0
20230531,204200,49489551,777,777,777,777,4188
20230531,204100,49489551,777,777,777,777,0
20230531,204000,49489551,777,777,777,777,0
20230531,203900,49489551,777,777,777,777,0
20230531,203800,49489551,777,777,777,777,0
20230531,203700,49489551,777,777,777,777,0
20230531,203600,49489551,777,777,777,777,0
20230531,203500,49489551,777,777,777,777,0
20230531,203400,49489551,777,777,777,777,0
20230531,203300,49489551,777,777,777,777,0
20230531,203200,49489551,777,777,777,777,0
20230531,203100,49489551,777,777,777,777,0
20230531,203000,49489551,777,777,777,777,0
20230531,202900,49489551,777,777,777,777,0
20230531,202800,49489551,777,777,777,777,0
20230531,202700,49489551,777,777,777,777,0
20230531,202600,49489551,777,777,777,777,0
20230531,202500,49489551,777,777,777,777,0
20230531,202400,49489551,777,777,777,777,0
20230531,202300,49489551,777,777,777,777,0
20230531,202200,49489551,777,777,777,777,0
20230531,202100,49489551,777,777,777,777,0
20230531,202000,49489551,777,777,777,777,0
20230531,201900,49489551,777,777,777,777,0
20230531,201800,49489551,777,777,777,777,0
20230531,201700,49489551,777,777,777,777,0
20230531,201600,49489551,777,777,777,777,0
20230531,201500,49489551,777,777,777,777,0
20230531,201400,49489551,777,777,777,777,0
20230531,201300,49489551,777,777,777,777,0
20230531,201200,49489551,777,777,777,777,4188
20230531,201100,49489551,777,777,777,777,0
20230531,201000,49489551,777,777,777,777,0
20230531,200900,49489551,777,777,777,777,0
20230531,200800,49489551,777,777,777,777,0
20230531,200700,49489551,777,777,777,777,0
20230531,200600,49489551,777,777,777,777,0
20230531,200500,49489551,777,777,777,777,0
20230531,200400,49489551,777,777,777,777,0
20230531,200300,49489551,777,777,777,777,0
20230531,200200,49489551,777,777,777,777,0
20230531,200100,49489551,777,777,777,777,0
20230531,200000,49489551,777,777,777,777,0
20230531,195900,49489551,777,777,777,777,0
20230531,195800,49489551,777,777,777,777,0
20230531,195700,49489551,777,777,777,777,0
20230531,195600,49489551,777,777,777,777,0
20230531,195500,49489551,777,777,777,777,0
20230531,195400,49489551,777,777,777,777,0
20230531,195300,49489551,777,777,777,777,0
20230531,195200,49489551,777,777,777,777,0
20230531,195100,49489551,777,777,777,777,0
20230531,195000,49489551,777,777,777,777,0
20230531,194900,49489551,777,777,777,777,0
20230531,194800,49489551,777,777,777,777,0
20230531,194700,49489551,777,777,777,777,0
20230531,194600,49489551,777,777,777,777,0
20230531,194500,49489551,777,777,777,777,0
20230531,194400,49489551,777,777,777,777,0
20230531,194300,49489551,777,777,777,777,0
20230531,194200,49489551,777,777,777,777,4188
20230531,194100,49489551,777,777,777,777,0
20230531,194000,49489551,777,777,777,777,0
20230531,193900,49489551,777,777,777,777,0
20230531,193800,49489551,777,777,777,777,0
20230531,193700,49489551,777,777,777,777,0
20230531,193600,49489551,777,777,777,777,0
20230531,193500,49489551,777,777,777,777,0
20230531,193400,49489551,777,777,777,777,0
20230531,193300,49489551,777,777,777,777,0
20230531,193200,49489551,777,777,777,777,0
20230531,193100,49489551,777,777,777,777,0
20230531,193000,49489551,777,777,777,777,0
20230531,192900,49489551,777,777,777,777,0
20230531,192800,49489551,777,777,777,777,0
20230531,192700,49489551,777,777,777,777,0
20230531,192600,49489551,777,777,777,777,0
20230531,192500,49489551,777,777,777,777,0
20230531,192400,49489551,777,777,777,777,0
20230531,192300,49489551,777,777,777,777,0
20230531,192200,49489551,777,777,777,777,0
20230531,192100,49489551,777,777,777,777,0
20230531,192000,49489551,777,777,777,777,0
20230531,191900,49489551,777,777,777,777,0
20230531,191800,49489551,777,777,777,777,0
20230531,191700,49489551,777,777,777,777,0
20230531,191600,49489551,777,777,777,777,0
20230531,191500,49489551,777,777,777,777,0
20230531,191400,49489551,777,777,777,777,0
20230531,191300,49489551,777,777,777,777,0
20230531,191200,49489551,777,777,777,777,4188
20230531,191100,49489551,777,777,777,777,0
20230531,191000,49489551,777,777,777,777,0
20230531,190900,49489551,777,777,777,777,0
20230531,190800,49489551,777,777,777,777,0
20230531,190700,49489551,777,777,777,777,0
20230531,190600,49489551,777,777,777,777,0
20230531,190500,49489551,777,777,777,777,0
20230531,190400,49489551,777,777,777,777,0
20230531,190300,49489551,777,777,777,777,0
20230531,190200,49489551,777,777,777,777,0
20230531,190100,49489551,777,777,777,777,0
20230531,190000,49489551,777,777,777,777,0
20230531,185900,49489551,777,777,777,777,0
20230531,185800,49489551,777,777,777,777,0
20230531,185700,49489551,777,777,777,777,0
20230531,185600,49489551,777,777,777,777,0
20230531,185500,49489551,777,777,777,777,0
20230531,185400,49489551,777,777,777,777,0
20230531,185300,49489551,777,777,777,777,0
20230531,185200,49489551,777,777,777,777,0
20230531,185100,49489551,777,777,777,777,0
20230531,185000,49489551,777,777,777,777,0
20230531,184900,49489551,777,777,777,777,0
20230531,184800,49489551,777,777,777,777,0
20230531,184700,49489551,777,777,777,777,0
20230531,184600,49489551,777,777,777,777,0
20230531,184500,49489551,777,777,777,777,0
20230531,184400,49489551,777,777,777,777,0
20230531,184300,49489551,777,777,777,777,0
20230531,184200,49489551,777,777,777,777,4188
20230531,184100,49489551,777,777,777,777,0
20230531,184000,49489551,777,777,777,777,0
20230531,183900,49489551,777,777,777,777,0
20230531,183800,49489551,777,777,777,777,0
20230531,183700,49489551,777,777,777,777,0
20230531,183600,49489551,777,777,777,777,0
20230531,183500,49489551,777,777,777,777,0
20230531,183400,49489551,777,777,777,777,0
20230531,183300,49489551,777,777,777,777,0
20230531,183200,49489551,777,777,777,777,0
20230531,183100,49489551,777,777,777,777,0
20230531,183000,49489551,777,777,777,777,0
20230531,182900,49489551,777,777,777,777,0
20230531,182800,49489551,777,777,777,777,0
20230531,182700,49489551,777,777,777,777,0
20230531,182600,49489551,777,777,777,777,0
20230531,182500,49489551,777,777,777,777,0
20230531,182400,49489551,777,777,777,777,0
20230531,182300,49489551,777,777,777,777,0
20230531,182200,49489551,777,777,777,777,0
20230531,182100,49489551,777,777,777,777,0
20230531,182000,49489551,777,777,777,777,0
20230531,181900,49489551,777,777,777,777,0
20230531,181800,49489551,777,777,777,777,0
20230531,181700,49489551,777,777,777,777,0
20230531,181600,49489551,777,777,777,777,0
20230531,181500,49489551,777,777,777,777,0
20230531,181400,49489551,777,777,777,777,0
20230531,181300,49489551,777,777,777,777,0
20230531,181200,49489551,777,777,777,777,4188
20230531,181100,49489551,777,777,777,777,0
20230531,181000,49489551,777,777,777,777,0
20230531,180900,49489551,777,777,777,777,0
20230531,180800,49489551,777,777,777,777,0
20230531,180700,49489551,777,777,777,777,0
20230531,180600,49489551,777,777,777,777,0
20230531,180500,49489551,777,777,777,777,0
20230531,180400,49489551,777,777,777,777,0
20230531,180300,49489551,777,777,777,777,0
20230531,180200,49489551,777,777,777,777,0
20230531,180100,49489551,777,777,777,777,0
20230531,180000,49489551,777,777,777,777,0
20230531,175900,49489551,777,777,777,777,0
20230531,175800,49489551,777,777,777,777,0
20230531,175700,49489551,777,777,777,777,0
20230531,175600,49489551,777,777,777,777,0
20230531,175500,49489551,777,777,777,777,0
20230531,175400,49489551,777,777,777,777,0
20230531,175300,49489551,777,777,777,777,0
20230531,175200,49489551,777,777,777,777,0
20230531,175100,49489551,777,777,777,777,0
20230531,175000,49489551,777,777,777,777,0
20230531,174900,49489551,777,777,777,777,0
20230531,174800,49489551,777,777,777,777,0
20230531,174700,49489551,777,777,777,777,0
20230531,174600,49489551,777,777,777,777,0
20230531,174500,49489551,777,777,777,777,0
20230531,174400,49489551,777,777,777,777,0
20230531,174300,49489551,777,777,777,777,0
20230531,174200,49489551,777,777,777,777,4188
20230531,174100,49489551,777,777,777,777,0
20230531,174000,49489551,777,777,777,777,0
20230531,173900,49489551,777,777,777,777,0
20230531,173800,49489551,777,777,777,777,0
20230531,173700,49489551,777,777,777,777,0
20230531,173600,49489551,777,777,777,777,0
20230531,173500,49489551,777,777,777,777,0
20230531,173400,49489551,777,777,777,777,0
20230531,173300,49489551,777,777,777,777,0
20230531,173200,49489551,777,777,777,777,0
20230531,173100,49489551,777,777,777,777,0
20230531,173000,49489551,777,777,777,777,0
20230531,172900,49489551,777,777,777,777,0
20230531,172800,49489551,777,777,777,777,0
20230531,172700,49489551,777,777,777,777,0
20230531,172600,49489551,777,777,777,777,0
20230531,172500,49489551,777,777,777,777,0
20230531,172400,49489551,777,777,777,777,0
20230531,172300,49489551,777,777,777,777,0
20230531,172200,49489551,777,777,777,777,0
20230531,172100,49489551,777,777,777,777,0
20230531,172000,49489551,777,777,777,777,0
20230531,171900,49489551,777,777,777,777,0
20230531,171800,49489551,777,777,777,777,0
20230531,171700,49489551,777,777,777,777,0
20230531,171600,49489551,777,777,777,777,0
20230531,171500,49489551,777,777,777,777,0
20230531,171400,49489551,777,777,777,777,0
20230531,171300,49489551,777,777,777,777,0
20230531,171200,49489551,777,777,777,777,4188
20230531,171100,49489551,777,777,777,777,0
20230531,171000,49489551,777,777,777,777,0
20230531,170900,49489551,777,777,777,777,0
20230531,170800,49489551,777,777,777,777,0
20230531,170700,49489551,777,777,777,777,0
20230531,170600,49489551,777,777,777,777,0
20230531,170500,49489551,777,777,777,777,0
20230531,170400,49489551,777,777,777,777,0
20230531,170300,49489551,777,777,777,777,0
20230531,170200,49489551,777,777,777,777,0
20230531,170100,49489551,777,777,777,777,0
20230531,170000,49489551,777,777,777,777,0
20230531,165900,49489551,777,777,777,777,0
20230531,165800,49489551,777,777,777,777,0
20230531,165700,49489551,777,777,777,777,0
20230531,165600,49489551,777,777,777,777,0
20230531,165500,49489551,777,777,777,777,0
20230531,165400,49489551,777,777,777,777,0
20230531,165300,49489551,777,777,777,777,0
20230531,165200,49489551,777,777,777,777,0
20230531,165100,49489551,777,777,777,777,0
20230531,165000,49489551,777,777,777,777,0
20230531,164900,49489551,777,777,777,777,0
20230531,164800,49489551,777,777,777,777,0
20230531,164700,49489551,777,777,777,777,0
20230531,164600,49489551,777,777,777,777,0
20230531,164500,49489551,777,777,777,777,0
20230531,164400,49489551,777,777,777,777,0
20230531,164300,49489551,777,777,777,777,0
20230531,164200,49489551,777,777,777,777,4188
20230531,164100,49489551,777,777,777,777,0
20230531,164000,49489551,777,777,777,777,0
20230531,163900,49489551,777,777,777,777,0
20230531,163800,49489551,777,777,777,777,0
20230531,163700,49489551,777,777,777,777,0
20230531,163600,49489551,777,777,777,777,0
20230531,163500,49489551,777,777,777,777,0
20230531,163400,49489551,777,777,777,777,0
20230531,163300,49489551,777,777,777,777,0
20230531,163200,49489551,777,777,777,777,0
20230531,163100,49489551,777,777,777,777,0
20230531,163000,49489551,777,777,777,777,0
20230531,162900,49489551,777,777,777,777,0
20230531,162800,49489551,777,777,777,777,0
20230531,162700,49489551,777,777,777,777,0
20230531,162600,49489551,777,777,777,777,0
20230531,162500,49489551,777,777,777,777,0
20230531,162400,49489551,777,777,777,777,0
20230531,162300,49489551,777,777,777,777,0
20230531,162200,49489551,777,777,777,777,0
20230531,162100,49489551,777,777,777,777,0
20230531,162000,49489551,777,777,777,777,0
20230531,161900,49489551,777,777,777,777,0
20230531,161800,49489551,777,777,777,777,0
20230531,161700,49489551,777,777,777,777,0
20230531,161600,49489551,777,777,777,777,0
20230531,161500,49489551,777,777,777,777,0
20230531,161400,49489551,777,777,777,777,0
20230531,161300,49489551,777,777,777,777,0
20230531,161200,49489551,777,777,777,777,4188
20230531,161100,49489551,777,777,777,777,0
20230531,161000,49489551,777,777,777,777,0
20230531,160900,49489551,777,777,777,777,0
20230531,160800,49489551,777,777,777,777,0
20230531,160700,49489551,777,777,777,777,0
20230531,160600,49489551,777,777,777,777,0
20230531,160500,49489551,777,777,777,777,0
20230531,160400,49489551,777,777,777,777,0
20230531,160300,49489551,777,777,777,777,0
20230531,160200,49489551,777,777,777,777,0
20230531,160100,49489551,777,777,777,777,0
20230531,160000,49489551,777,777,777,777,0
20230531,155900,49489551,777,777,777,777,0
20230531,155800,49489551,777,777,777,777,0
20230531,155700,49489551,777,777,777,777,0
20230531,155600,49489551,777,777,777,777,0
20230531,155500,49489551,777,777,777,777,0
20230531,155400,49489551,777,777,777,777,0
20230531,155300,49489551,777,777,777,777,0
20230531,155200,49489551,777,777,777,777,0
20230531,155100,49489551,777,777,777,777,0
20230531,155000,49489551,777,777,777,777,0
20230531,154900,49489551,777,777,777,777,0
20230531,154800,49489551,777,777,777,777,0
20230531,154700,49489551,777,777,777,777,0
20230531,154600,49489551,777,777,777,777,0
20230531,154500,49489551,777,777,777,777,0
20230531,154400,49489551,777,777,777,777,0
20230531,154300,49489551,777,777,777,777,0
20230531,154200,49489551,777,777,777,777,4188
20230531,154100,49489551,777,777,777,777,0
20230531,154000,49489551,777,777,777,777,0
20230531,153900,49489551,777,777,777,777,0
20230531,153800,49489551,777,777,777,777,0
20230531,153700,49489551,777,777,777,777,0
20230531,153600,49489551,777,777,777,777,0
20230531,153500,49489551,777,777,777,777,0
20230531,153400,49489551,777,777,777,777,0
20230531,153300,49489551,777,777,777,777,0
20230531,153200,49489551,777,777,777,777,0
20230531,153100,49489551,777,777,777,777,0
20230531,153000,49489551,777,777,777,777,4188
20230531,152900,46235475,777,777,777,777,0
20230531,152800,46235475,777,777,777,777,0
20230531,152700,46235475,777,777,777,777,0
20230531,152600,46235475,777,777,777,777,0
20230531,152500,46235475,777,777,777,777,0
20230531,152400,46235475,777,777,777,777,0
20230531,152300,46235475,777,777,777,777,0
20230531,152200,46235475,777,777,777,777,0
20230531,152100,46235475,777,777,777,777,0
20230531,152000,46235475,777,777,777,777,0
20230531,151900,46235475,777,777,777,777,159
20230531,151800,46111932,777,777,777,777,0
20230531,151700,46111932,777,777,777,777,0
20230531,151600,46111932,777,777,777,777,0
20230531,151500,46111932,777,777,777,777,0
20230531,151400,46111932,777,777,777,777,0
20230531,151300,46111932,777,777,777,777,0
20230531,151200,46111932,777,777,777,777,0
20230531,151100,46111932,777,777,777,777,0
20230531,151000,46111932,777,777,777,777,0
20230531,150900,46111932,777,777,777,777,0
20230531,150800,46111932,777,777,777,777,0
20230531,150700,46111932,777,777,777,777,0
20230531,150600,46111932,777,777,777,777,0
20230531,150500,46111932,777,777,777,777,0
20230531,150400,46111932,777,777,777,777,0
20230531,150300,46111932,777,776,777,776,970
20230531,150200,45358443,776,770,776,770,6252
20230531,150100,40534822,769,769,769,769,18
20230531,150000,40520980,766,766,766,766,0
20230531,145900,40520980,766,766,766,766,0
20230531,145800,40520980,766,766,766,766,0
20230531,145700,40520980,766,766,766,766,1
20230531,145600,40520214,766,766,766,766,1
20230531,145500,40519448,765,767,770,765,3128
20230531,145400,38126042,768,765,768,765,769
20230531,145300,37537074,755,761,761,755,6391
20230531,145200,32683189,760,760,760,760,0
20230531,145100,32683189,760,763,763,760,7522
20230531,145000,26965470,765,762,765,761,3576
20230531,144900,24243428,760,765,765,760,1946
20230531,144800,22761393,765,765,765,765,0
20230531,144700,22761393,765,765,765,765,0
20230531,144600,22761393,765,765,765,765,0
20230531,144500,22761393,765,765,765,765,0
20230531,144400,22761393,765,765,765,765,0
20230531,144300,22761393,765,765,765,765,0
20230531,144200,22761393,765,765,765,765,0
20230531,144100,22761393,765,765,765,765,0
20230531,144000,22761393,765,765,765,765,0
20230531,143900,22761393,765,765,765,765,0
20230531,143800,22761393,765,765,765,765,0
20230531,143700,22761393,765,767,767,765,2000
20230531,143600,21231383,772,772,772,772,0
20230531,143500,21231383,772,772,772,772,33
20230531,143400,21205907,772,772,772,772,0
20230531,143300,21205907,772,772,772,772,0
20230531,143200,21205907,772,772,772,772,0
20230531,143100,21205907,772,772,772,772,0
20230531,143000,21205907,772,772,772,772,0
20230531,142900,21205907,772,772,772,772,0
20230531,142800,21205907,772,768,772,768,811
20230531,142700,20580051,764,770,770,762,1485
20230531,142600,19444866,770,772,772,770,634
20230531,142500,18955922,773,773,773,773,0
20230531,142400,18955922,773,773,773,773,0
20230531,142300,18955922,773,773,773,773,0
20230531,142200,18955922,773,773,773,773,1
20230531,142100,18955149,774,774,774,774,0
20230531,142000,18955149,774,774,774,774,0
20230531,141900,18955149,774,774,774,774,0
20230531,141800,18955149,774,774,774,774,1
20230531,141700,18954375,775,775,775,775,0
20230531,141600,18954375,775,775,775,775,0
20230531,141500,18954375,775,775,775,775,0
20230531,141400,18954375,775,775,775,775,0
20230531,141300,18954375,775,775,775,775,0
20230531,141200,18954375,775,775,775,775,0
20230531,141100,18954375,775,775,775,775,0
20230531,141000,18954375,775,775,775,775,3
20230531,140900,18952050,775,775,775,775,0
20230531,140800,18952050,775,775,775,775,0
20230531,140700,18952050,775,775,775,775,2
20230531,140600,18950500,777,777,777,777,0
20230531,140500,18950500,777,776,777,776,130
20230531,140400,18849502,777,777,777,777,0
20230531,140300,18849502,777,777,777,777,0
20230531,140200,18849502,777,777,777,777,100
20230531,140100,18771802,775,775,775,775,0
20230531,140000,18771802,775,775,775,775,0
20230531,135900,18771802,775,775,775,775,0
20230531,135800,18771802,775,775,775,775,0
20230531,135700,18771802,775,775,775,775,0
20230531,135600,18771802,775,775,775,775,0
20230531,135500,18771802,775,775,775,775,0
20230531,135400,18771802,775,775,775,775,0
20230531,135300,18771802,775,775,775,775,0
20230531,135200,18771802,775,775,775,775,0
20230531,135100,18771802,775,775,775,775,0
20230531,135000,18771802,775,775,775,775,0
20230531,134900,18771802,775,775,775,775,0
20230531,134800,18771802,775,775,775,775,0
20230531,134700,18771802,775,775,775,775,0
20230531,134600,18771802,775,775,775,775,672
20230531,134500,18251002,777,777,777,777,0
20230531,134400,18251002,777,777,777,777,0
20230531,134300,18251002,777,777,777,777,0
20230531,134200,18251002,777,777,777,777,0
20230531,134100,18251002,777,777,777,777,0
20230531,134000,18251002,777,777,777,777,0
20230531,133900,18251002,777,777,777,777,0
20230531,133800,18251002,777,777,777,777,0
20230531,133700,18251002,777,777,777,777,0
20230531,133600,18251002,777,777,777,777,0
20230531,133500,18251002,777,777,777,777,0
20230531,133400,18251002,777,777,777,777,0
20230531,133300,18251002,777,777,777,777,0
20230531,133200,18251002,777,777,777,777,0
20230531,133100,18251002,777,777,777,777,0
20230531,133000,18251002,777,777,777,777,0
20230531,132900,18251002,777,777,777,777,0
20230531,132800,18251002,777,777,777,777,0
20230531,132700,18251002,777,777,777,777,0
20230531,132600,18251002,777,777,777,777,0
20230531,132500,18251002,777,777,777,777,0
20230531,132400,18251002,777,777,777,777,0
20230531,132300,18251002,777,777,777,777,0
20230531,132200,18251002,777,777,777,777,0
20230531,132100,18251002,777,777,777,777,0
20230531,132000,18251002,777,777,777,777,94
20230531,131900,18177964,777,777,777,777,6
20230531,131800,18173302,778,778,778,778,0
20230531,131700,18173302,778,778,778,778,0
20230531,131600,18173302,778,777,778,777,576
20230531,131500,17725332,778,778,778,778,0
20230531,131400,17725332,778,777,778,775,747
20230531,131300,17144707,777,777,777,777,0
20230531,131200,17144707,777,777,777,777,0
20230531,131100,17144707,777,777,777,777,0
20230531,131000,17144707,777,777,777,777,0
20230531,130900,17144707,777,777,777,777,0
20230531,130800,17144707,777,777,777,777,0
20230531,130700,17144707,777,777,777,777,0
20230531,130600,17144707,777,777,777,777,0
20230531,130500,17144707,777,777,777,777,0
20230531,130400,17144707,777,777,777,777,3
20230531,130300,17142376,777,777,777,777,0
20230531,130200,17142376,777,777,777,777,0
20230531,130100,17142376,777,777,777,777,188
20230531,130000,16996300,775,775,775,775,0
20230531,125900,16996300,775,775,775,775,0
20230531,125800,16996300,775,775,775,775,0
20230531,125700,16996300,775,775,775,775,0
20230531,125600,16996300,775,775,775,775,1059
20230531,125500,16175575,775,775,775,775,0
20230531,125400,16175575,775,775,775,775,300
20230531,125300,15943075,776,776,776,776,216
20230531,125200,15775459,777,777,777,777,0
20230531,125100,15775459,777,777,777,777,0
20230531,125000,15775459,777,777,777,777,10
20230531,124900,15767689,777,777,777,777,0
20230531,124800,15767689,777,777,777,777,0
20230531,124700,15767689,777,777,777,777,499
20230531,124600,15379966,778,778,778,778,0
20230531,124500,15379966,778,778,778,778,0
20230531,124400,15379966,778,778,778,778,0
20230531,124300,15379966,778,778,778,778,0
20230531,124200,15379966,778,778,778,778,0
20230531,124100,15379966,778,778,778,778,0
20230531,124000,15379966,778,778,778,778,0
20230531,123900,15379966,778,778,778,778,0
20230531,123800,15379966,778,779,779,778,301
20230531,123700,15145503,779,779,779,779,0
20230531,123600,15145503,779,779,779,779,0
20230531,123500,15145503,779,779,779,779,0
20230531,123400,15145503,779,779,779,779,0
20230531,123300,15145503,779,779,779,779,0
20230531,123200,15145503,779,779,779,779,0
20230531,123100,15145503,779,779,779,779,0
20230531,123000,15145503,779,779,779,779,0
20230531,122900,15145503,779,779,779,779,0
20230531,122800,15145503,779,779,779,779,0
20230531,122700,15145503,779,779,779,779,0
20230531,122600,15145503,779,779,779,779,0
20230531,122500,15145503,779,779,779,779,1
20230531,122400,15144724,779,779,779,779,0
20230531,122300,15144724,779,779,779,779,0
20230531,122200,15144724,779,779,779,779,0
20230531,122100,15144724,779,779,779,779,0
20230531,122000,15144724,779,779,779,779,1300
20230531,121900,14132024,780,780,780,780,0
20230531,121800,14132024,780,780,780,780,0
20230531,121700,14132024,780,780,780,780,0
20230531,121600,14132024,780,780,780,780,0
20230531,121500,14132024,780,780,780,780,0
20230531,121400,14132024,780,780,780,780,943
20230531,121300,13396484,780,780,780,780,0
20230531,121200,13396484,780,780,780,780,45
20230531,121100,13361384,781,781,781,781,0
20230531,121000,13361384,781,781,781,781,1244
20230531,120900,12389820,781,781,781,781,0
20230531,120800,12389820,781,781,781,781,0
20230531,120700,12389820,781,781,781,781,0
20230531,120600,12389820,781,781,781,781,242
20230531,120500,12200818,781,781,781,781,0
20230531,120400,12200818,781,781,781,781,0
20230531,120300,12200818,781,781,781,781,0
20230531,120200,12200818,781,781,781,781,0
20230531,120100,12200818,781,781,781,781,0
20230531,120000,12200818,781,781,781,781,58
20230531,115900,12155520,781,781,781,781,0
20230531,115800,12155520,781,781,781,781,0
20230531,115700,12155520,781,781,781,781,0
20230531,115600,12155520,781,781,781,781,0
20230531,115500,12155520,781,781,781,781,0
20230531,115400,12155520,781,781,781,781,0
20230531,115300,12155520,781,781,781,781,0
20230531,115200,12155520,781,781,781,781,0
20230531,115100,12155520,781,781,781,781,0
20230531,115000,12155520,781,781,781,781,0
20230531,114900,12155520,781,781,781,781,0
20230531,114800,12155520,781,781,781,781,0
20230531,114700,12155520,781,781,781,781,0
20230531,114600,12155520,781,781,781,781,0
20230531,114500,12155520,781,781,781,781,0
20230531,114400,12155520,781,781,781,781,0
20230531,114300,12155520,781,781,781,781,0
20230531,114200,12155520,781,781,781,781,0
20230531,114100,12155520,781,781,781,781,0
20230531,114000,12155520,781,781,781,781,0
20230531,113900,12155520,781,781,781,781,0
20230531,113800,12155520,781,781,781,781,0
20230531,113700,12155520,781,781,781,781,0
20230531,113600,12155520,781,781,781,781,0
20230531,113500,12155520,781,781,781,781,0
20230531,113400,12155520,781,781,781,781,0
20230531,113300,12155520,781,781,781,781,0
20230531,113200,12155520,781,781,781,781,0
20230531,113100,12155520,781,781,781,781,0
20230531,113000,12155520,781,781,781,781,0
20230531,112900,12155520,781,781,781,781,0
20230531,112800,12155520,781,781,781,781,0
20230531,112700,12155520,781,781,781,781,2
20230531,112600,12153958,781,781,781,781,6
20230531,112500,12149272,781,781,781,781,8
20230531,112400,12143024,781,781,781,781,0
20230531,112300,12143024,781,781,781,781,0
20230531,112200,12143024,781,781,781,781,0
20230531,112100,12143024,781,781,781,781,0
20230531,112000,12143024,781,781,781,781,0
20230531,111900,12143024,781,781,781,781,0
20230531,111800,12143024,781,781,781,781,0
20230531,111700,12143024,781,781,781,781,0
20230531,111600,12143024,781,781,781,781,0
20230531,111500,12143024,781,781,781,781,0
20230531,111400,12143024,781,781,781,781,0
20230531,111300,12143024,781,781,781,781,0
20230531,111200,12143024,781,782,782,781,476
20230531,111100,11770968,782,782,782,782,0
20230531,111000,11770968,782,782,782,782,0
20230531,110900,11770968,782,782,782,782,0
20230531,110800,11770968,782,782,782,782,0
20230531,110700,11770968,782,782,782,782,0
20230531,110600,11770968,782,782,782,782,10
20230531,110500,11763148,782,782,782,782,0
20230531,110400,11763148,782,782,782,782,0
20230531,110300,11763148,782,782,782,782,0
20230531,110200,11763148,782,782,782,782,0
20230531,110100,11763148,782,782,782,782,0
20230531,110000,11763148,782,782,782,782,100
20230531,105900,11684948,781,781,781,781,0
20230531,105800,11684948,781,781,781,781,0
20230531,105700,11684948,781,781,781,781,0
20230531,105600,11684948,781,781,781,781,1
20230531,105500,11684167,782,782,782,782,40
20230531,105400,11652887,783,783,783,783,0
20230531,105300,11652887,783,783,783,783,100
20230531,105200,11574587,783,783,783,783,0
20230531,105100,11574587,783,783,783,783,0
20230531,105000,11574587,783,783,783,783,0
20230531,104900,11574587,783,783,783,783,0
20230531,104800,11574587,783,783,783,783,0
20230531,104700,11574587,783,783,783,783,0
20230531,104600,11574587,783,783,783,783,0
20230531,104500,11574587,783,783,783,783,0
20230531,104400,11574587,783,783,783,783,0
20230531,104300,11574587,783,783,783,783,0
20230531,104200,11574587,783,783,783,783,0
20230531,104100,11574587,783,782,783,782,489
20230531,104000,11191869,782,782,782,782,0
20230531,103900,11191869,782,782,782,782,0
20230531,103800,11191869,782,782,782,782,10
20230531,103700,11184049,782,782,782,782,0
20230531,103600,11184049,782,782,782,782,0
20230531,103500,11184049,782,782,782,782,12
20230531,103400,11174665,782,782,782,782,0
20230531,103300,11174665,782,782,782,782,0
20230531,103200,11174665,782,782,782,782,0
20230531,103100,11174665,782,782,782,782,0
20230531,103000,11174665,782,782,782,782,1166
20230531,102900,10262853,782,782,782,782,0
20230531,102800,10262853,782,782,782,782,0
20230531,102700,10262853,782,782,782,782,13
20230531,102600,10252687,783,785,785,783,854
20230531,102500,9583776,785,785,785,785,0
20230531,102400,9583776,785,785,785,785,0
20230531,102300,9583776,785,785,785,785,0
20230531,102200,9583776,785,785,785,785,0
20230531,102100,9583776,785,785,785,785,20
20230531,102000,9568076,785,785,785,785,0
20230531,101900,9568076,785,785,785,785,0
20230531,101800,9568076,785,785,785,785,0
20230531,101700,9568076,785,785,785,785,0
20230531,101600,9568076,785,785,785,785,20
20230531,101500,9552376,785,785,785,785,0
20230531,101400,9552376,785,785,785,785,0
20230531,101300,9552376,785,785,785,785,85
20230531,101200,9485651,785,785,785,785,0
20230531,101100,9485651,785,785,785,785,20
20230531,101000,9469951,785,785,785,785,0
20230531,100900,9469951,785,785,785,785,0
20230531,100800,9469951,785,785,785,785,0
20230531,100700,9469951,785,785,785,785,0
20230531,100600,9469951,785,785,785,785,20
20230531,100500,9454251,786,786,786,786,0
20230531,100400,9454251,786,786,786,786,0
20230531,100300,9454251,786,786,786,786,0
20230531,100200,9454251,786,786,786,786,0
20230531,100100,9454251,786,786,786,786,20
20230531,100000,9438531,786,786,786,786,0
20230531,095900,9438531,786,786,786,786,0
20230531,095800,9438531,786,786,786,786,0
20230531,095700,9438531,786,786,786,786,0
20230531,095600,9438531,786,786,786,786,21
20230531,095500,9422025,780,780,780,780,0
20230531,095400,9422025,780,780,780,780,0
20230531,095300,9422025,780,785,785,780,290
20230531,095200,9194891,786,786,786,786,0
20230531,095100,9194891,786,786,786,786,21
20230531,095000,9178385,786,786,786,786,0
20230531,094900,9178385,786,786,786,786,0
20230531,094800,9178385,786,786,786,786,0
20230531,094700,9178385,786,786,786,786,0
20230531,094600,9178385,786,786,786,786,21
20230531,094500,9161879,786,786,786,786,0
20230531,094400,9161879,786,786,786,786,10
20230531,094300,9154019,786,786,786,786,0
20230531,094200,9154019,786,786,786,786,0
20230531,094100,9154019,786,786,786,786,21
20230531,094000,9137513,786,786,786,786,0
20230531,093900,9137513,786,786,786,786,10
20230531,093800,9129653,786,786,786,786,0
20230531,093700,9129653,786,786,786,786,0
20230531,093600,9129653,786,786,786,786,0
20230531,093500,9129653,786,786,786,786,0
20230531,093400,9129653,786,786,786,786,0
20230531,093300,9129653,786,786,786,786,1
20230531,093200,9128867,786,786,786,786,0
20230531,093100,9128867,786,786,786,786,0
20230531,093000,9128867,786,786,786,786,0
20230531,092900,9128867,786,786,786,786,0
20230531,092800,9128867,786,786,786,786,0
20230531,092700,9128867,786,786,786,786,0
20230531,092600,9128867,786,786,786,786,26
20230531,092500,9108431,786,786,786,786,0
20230531,092400,9108431,786,786,786,786,0
20230531,092300,9108431,786,786,786,786,235
20230531,092200,8923721,785,785,785,785,60
20230531,092100,8876621,785,785,785,785,21
20230531,092000,8860136,781,781,781,781,0
20230531,091900,8860136,781,781,781,781,0
20230531,091800,8860136,781,781,781,781,0
20230531,091700,8860136,781,781,781,781,132
20230531,091600,8757044,781,781,781,781,51
20230531,091500,8717213,781,781,781,781,0
20230531,091400,8717213,781,781,781,781,317
20230531,091300,8469636,786,786,786,786,0
20230531,091200,8469636,786,786,786,786,0
20230531,091100,8469636,786,786,786,786,1
20230531,091000,8468850,783,783,783,783,169
20230531,090900,8336523,783,783,783,783,5
20230531,090800,8332608,783,785,785,783,3
20230531,090700,8330256,786,786,786,786,0
20230531,090600,8330256,786,786,786,786,0
20230531,090500,8330256,786,786,786,786,0
20230531,090400,8330256,786,786,786,786,0
20230531,090300,8330256,786,786,786,786,0
20230531,090200,8330256,786,786,786,786,0
20230531,090100,8330256,786,786,786,786,0
20230531,090000,8330256,786,786,786,783,8443