KissMeData/347890/min/candle-20230531.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230531	212000	897205960	9680	9680	9680	9680	204
3	20230531	211900	897205960	9680	9680	9680	9680	0
4	20230531	211800	897205960	9680	9680	9680	9680	0
5	20230531	211700	897205960	9680	9680	9680	9680	0
6	20230531	211600	897205960	9680	9680	9680	9680	0
7	20230531	211500	897205960	9680	9680	9680	9680	0
8	20230531	211400	897205960	9680	9680	9680	9680	0
9	20230531	211300	897205960	9680	9680	9680	9680	0
10	20230531	211200	897205960	9680	9680	9680	9680	0
11	20230531	211100	897205960	9680	9680	9680	9680	0
12	20230531	211000	897205960	9680	9680	9680	9680	0
13	20230531	210900	897205960	9680	9680	9680	9680	0
14	20230531	210800	897205960	9680	9680	9680	9680	0
15	20230531	210700	897205960	9680	9680	9680	9680	0
16	20230531	210600	897205960	9680	9680	9680	9680	0
17	20230531	210500	897205960	9680	9680	9680	9680	0
18	20230531	210400	897205960	9680	9680	9680	9680	0
19	20230531	210300	897205960	9680	9680	9680	9680	0
20	20230531	210200	897205960	9680	9680	9680	9680	0
21	20230531	210100	897205960	9680	9680	9680	9680	0
22	20230531	210000	897205960	9680	9680	9680	9680	0
23	20230531	205900	897205960	9680	9680	9680	9680	0
24	20230531	205800	897205960	9680	9680	9680	9680	0
25	20230531	205700	897205960	9680	9680	9680	9680	0
26	20230531	205600	897205960	9680	9680	9680	9680	0
27	20230531	205500	897205960	9680	9680	9680	9680	0
28	20230531	205400	897205960	9680	9680	9680	9680	0
29	20230531	205300	897205960	9680	9680	9680	9680	0
30	20230531	205200	897205960	9680	9680	9680	9680	0
31	20230531	205100	897205960	9680	9680	9680	9680	0
32	20230531	205000	897205960	9680	9680	9680	9680	204
33	20230531	204900	897205960	9680	9680	9680	9680	0
34	20230531	204800	897205960	9680	9680	9680	9680	0
35	20230531	204700	897205960	9680	9680	9680	9680	0
36	20230531	204600	897205960	9680	9680	9680	9680	0
37	20230531	204500	897205960	9680	9680	9680	9680	0
38	20230531	204400	897205960	9680	9680	9680	9680	0
39	20230531	204300	897205960	9680	9680	9680	9680	0
40	20230531	204200	897205960	9680	9680	9680	9680	0
41	20230531	204100	897205960	9680	9680	9680	9680	0
42	20230531	204000	897205960	9680	9680	9680	9680	0
43	20230531	203900	897205960	9680	9680	9680	9680	0
44	20230531	203800	897205960	9680	9680	9680	9680	0
45	20230531	203700	897205960	9680	9680	9680	9680	0
46	20230531	203600	897205960	9680	9680	9680	9680	0
47	20230531	203500	897205960	9680	9680	9680	9680	0
48	20230531	203400	897205960	9680	9680	9680	9680	0
49	20230531	203300	897205960	9680	9680	9680	9680	0
50	20230531	203200	897205960	9680	9680	9680	9680	0
51	20230531	203100	897205960	9680	9680	9680	9680	0
52	20230531	203000	897205960	9680	9680	9680	9680	0
53	20230531	202900	897205960	9680	9680	9680	9680	0
54	20230531	202800	897205960	9680	9680	9680	9680	0
55	20230531	202700	897205960	9680	9680	9680	9680	0
56	20230531	202600	897205960	9680	9680	9680	9680	0
57	20230531	202500	897205960	9680	9680	9680	9680	0
58	20230531	202400	897205960	9680	9680	9680	9680	0
59	20230531	202300	897205960	9680	9680	9680	9680	0
60	20230531	202200	897205960	9680	9680	9680	9680	0
61	20230531	202100	897205960	9680	9680	9680	9680	0
62	20230531	202000	897205960	9680	9680	9680	9680	204
63	20230531	201900	897205960	9680	9680	9680	9680	0
64	20230531	201800	897205960	9680	9680	9680	9680	0
65	20230531	201700	897205960	9680	9680	9680	9680	0
66	20230531	201600	897205960	9680	9680	9680	9680	0
67	20230531	201500	897205960	9680	9680	9680	9680	0
68	20230531	201400	897205960	9680	9680	9680	9680	0
69	20230531	201300	897205960	9680	9680	9680	9680	0
70	20230531	201200	897205960	9680	9680	9680	9680	0
71	20230531	201100	897205960	9680	9680	9680	9680	0
72	20230531	201000	897205960	9680	9680	9680	9680	0
73	20230531	200900	897205960	9680	9680	9680	9680	0
74	20230531	200800	897205960	9680	9680	9680	9680	0
75	20230531	200700	897205960	9680	9680	9680	9680	0
76	20230531	200600	897205960	9680	9680	9680	9680	0
77	20230531	200500	897205960	9680	9680	9680	9680	0
78	20230531	200400	897205960	9680	9680	9680	9680	0
79	20230531	200300	897205960	9680	9680	9680	9680	0
80	20230531	200200	897205960	9680	9680	9680	9680	0
81	20230531	200100	897205960	9680	9680	9680	9680	0
82	20230531	200000	897205960	9680	9680	9680	9680	0
83	20230531	195900	897205960	9680	9680	9680	9680	0
84	20230531	195800	897205960	9680	9680	9680	9680	0
85	20230531	195700	897205960	9680	9680	9680	9680	0
86	20230531	195600	897205960	9680	9680	9680	9680	0
87	20230531	195500	897205960	9680	9680	9680	9680	0
88	20230531	195400	897205960	9680	9680	9680	9680	0
89	20230531	195300	897205960	9680	9680	9680	9680	0
90	20230531	195200	897205960	9680	9680	9680	9680	0
91	20230531	195100	897205960	9680	9680	9680	9680	0
92	20230531	195000	897205960	9680	9680	9680	9680	204
93	20230531	194900	897205960	9680	9680	9680	9680	0
94	20230531	194800	897205960	9680	9680	9680	9680	0
95	20230531	194700	897205960	9680	9680	9680	9680	0
96	20230531	194600	897205960	9680	9680	9680	9680	0
97	20230531	194500	897205960	9680	9680	9680	9680	0
98	20230531	194400	897205960	9680	9680	9680	9680	0
99	20230531	194300	897205960	9680	9680	9680	9680	0
100	20230531	194200	897205960	9680	9680	9680	9680	0
101	20230531	194100	897205960	9680	9680	9680	9680	0
102	20230531	194000	897205960	9680	9680	9680	9680	0
103	20230531	193900	897205960	9680	9680	9680	9680	0
104	20230531	193800	897205960	9680	9680	9680	9680	0
105	20230531	193700	897205960	9680	9680	9680	9680	0
106	20230531	193600	897205960	9680	9680	9680	9680	0
107	20230531	193500	897205960	9680	9680	9680	9680	0
108	20230531	193400	897205960	9680	9680	9680	9680	0
109	20230531	193300	897205960	9680	9680	9680	9680	0
110	20230531	193200	897205960	9680	9680	9680	9680	0
111	20230531	193100	897205960	9680	9680	9680	9680	0
112	20230531	193000	897205960	9680	9680	9680	9680	0
113	20230531	192900	897205960	9680	9680	9680	9680	0
114	20230531	192800	897205960	9680	9680	9680	9680	0
115	20230531	192700	897205960	9680	9680	9680	9680	0
116	20230531	192600	897205960	9680	9680	9680	9680	0
117	20230531	192500	897205960	9680	9680	9680	9680	0
118	20230531	192400	897205960	9680	9680	9680	9680	0
119	20230531	192300	897205960	9680	9680	9680	9680	0
120	20230531	192200	897205960	9680	9680	9680	9680	0
121	20230531	192100	897205960	9680	9680	9680	9680	0
122	20230531	192000	897205960	9680	9680	9680	9680	204
123	20230531	191900	897205960	9680	9680	9680	9680	0
124	20230531	191800	897205960	9680	9680	9680	9680	0
125	20230531	191700	897205960	9680	9680	9680	9680	0
126	20230531	191600	897205960	9680	9680	9680	9680	0
127	20230531	191500	897205960	9680	9680	9680	9680	0
128	20230531	191400	897205960	9680	9680	9680	9680	0
129	20230531	191300	897205960	9680	9680	9680	9680	0
130	20230531	191200	897205960	9680	9680	9680	9680	0
131	20230531	191100	897205960	9680	9680	9680	9680	0
132	20230531	191000	897205960	9680	9680	9680	9680	0
133	20230531	190900	897205960	9680	9680	9680	9680	0
134	20230531	190800	897205960	9680	9680	9680	9680	0
135	20230531	190700	897205960	9680	9680	9680	9680	0
136	20230531	190600	897205960	9680	9680	9680	9680	0
137	20230531	190500	897205960	9680	9680	9680	9680	0
138	20230531	190400	897205960	9680	9680	9680	9680	0
139	20230531	190300	897205960	9680	9680	9680	9680	0
140	20230531	190200	897205960	9680	9680	9680	9680	0
141	20230531	190100	897205960	9680	9680	9680	9680	0
142	20230531	190000	897205960	9680	9680	9680	9680	0
143	20230531	185900	897205960	9680	9680	9680	9680	0
144	20230531	185800	897205960	9680	9680	9680	9680	0
145	20230531	185700	897205960	9680	9680	9680	9680	0
146	20230531	185600	897205960	9680	9680	9680	9680	0
147	20230531	185500	897205960	9680	9680	9680	9680	0
148	20230531	185400	897205960	9680	9680	9680	9680	0
149	20230531	185300	897205960	9680	9680	9680	9680	0
150	20230531	185200	897205960	9680	9680	9680	9680	0
151	20230531	185100	897205960	9680	9680	9680	9680	0
152	20230531	185000	897205960	9680	9680	9680	9680	204
153	20230531	184900	897205960	9680	9680	9680	9680	0
154	20230531	184800	897205960	9680	9680	9680	9680	0
155	20230531	184700	897205960	9680	9680	9680	9680	0
156	20230531	184600	897205960	9680	9680	9680	9680	0
157	20230531	184500	897205960	9680	9680	9680	9680	0
158	20230531	184400	897205960	9680	9680	9680	9680	0
159	20230531	184300	897205960	9680	9680	9680	9680	0
160	20230531	184200	897205960	9680	9680	9680	9680	0
161	20230531	184100	897205960	9680	9680	9680	9680	0
162	20230531	184000	897205960	9680	9680	9680	9680	0
163	20230531	183900	897205960	9680	9680	9680	9680	0
164	20230531	183800	897205960	9680	9680	9680	9680	0
165	20230531	183700	897205960	9680	9680	9680	9680	0
166	20230531	183600	897205960	9680	9680	9680	9680	0
167	20230531	183500	897205960	9680	9680	9680	9680	0
168	20230531	183400	897205960	9680	9680	9680	9680	0
169	20230531	183300	897205960	9680	9680	9680	9680	0
170	20230531	183200	897205960	9680	9680	9680	9680	0
171	20230531	183100	897205960	9680	9680	9680	9680	0
172	20230531	183000	897205960	9680	9680	9680	9680	0
173	20230531	182900	897205960	9680	9680	9680	9680	0
174	20230531	182800	897205960	9680	9680	9680	9680	0
175	20230531	182700	897205960	9680	9680	9680	9680	0
176	20230531	182600	897205960	9680	9680	9680	9680	0
177	20230531	182500	897205960	9680	9680	9680	9680	0
178	20230531	182400	897205960	9680	9680	9680	9680	0
179	20230531	182300	897205960	9680	9680	9680	9680	0
180	20230531	182200	897205960	9680	9680	9680	9680	0
181	20230531	182100	897205960	9680	9680	9680	9680	0
182	20230531	182000	897205960	9680	9680	9680	9680	204
183	20230531	181900	897205960	9680	9680	9680	9680	0
184	20230531	181800	897205960	9680	9680	9680	9680	0
185	20230531	181700	897205960	9680	9680	9680	9680	0
186	20230531	181600	897205960	9680	9680	9680	9680	0
187	20230531	181500	897205960	9680	9680	9680	9680	0
188	20230531	181400	897205960	9680	9680	9680	9680	0
189	20230531	181300	897205960	9680	9680	9680	9680	0
190	20230531	181200	897205960	9680	9680	9680	9680	0
191	20230531	181100	897205960	9680	9680	9680	9680	0
192	20230531	181000	897205960	9680	9680	9680	9680	0
193	20230531	180900	897205960	9680	9680	9680	9680	0
194	20230531	180800	897205960	9680	9680	9680	9680	0
195	20230531	180700	897205960	9680	9680	9680	9680	0
196	20230531	180600	897205960	9680	9680	9680	9680	0
197	20230531	180500	897205960	9680	9680	9680	9680	0
198	20230531	180400	897205960	9680	9680	9680	9680	0
199	20230531	180300	897205960	9680	9680	9680	9680	0
200	20230531	180200	897205960	9680	9680	9680	9680	0
201	20230531	180100	897205960	9680	9680	9680	9680	0
202	20230531	180000	897205960	9680	9680	9680	9680	0
203	20230531	175900	897205960	9680	9680	9680	9680	0
204	20230531	175800	897205960	9680	9680	9680	9680	0
205	20230531	175700	897205960	9680	9680	9680	9680	0
206	20230531	175600	897205960	9680	9680	9680	9680	0
207	20230531	175500	897205960	9680	9680	9680	9680	0
208	20230531	175400	897205960	9680	9680	9680	9680	0
209	20230531	175300	897205960	9680	9680	9680	9680	0
210	20230531	175200	897205960	9680	9680	9680	9680	0
211	20230531	175100	897205960	9680	9680	9680	9680	0
212	20230531	175000	897205960	9680	9680	9680	9680	204
213	20230531	174900	897205960	9680	9680	9680	9680	0
214	20230531	174800	897205960	9680	9680	9680	9680	0
215	20230531	174700	897205960	9680	9680	9680	9680	0
216	20230531	174600	897205960	9680	9680	9680	9680	0
217	20230531	174500	897205960	9680	9680	9680	9680	0
218	20230531	174400	897205960	9680	9680	9680	9680	0
219	20230531	174300	897205960	9680	9680	9680	9680	0
220	20230531	174200	897205960	9680	9680	9680	9680	0
221	20230531	174100	897205960	9680	9680	9680	9680	0
222	20230531	174000	897205960	9680	9680	9680	9680	0
223	20230531	173900	897205960	9680	9680	9680	9680	0
224	20230531	173800	897205960	9680	9680	9680	9680	0
225	20230531	173700	897205960	9680	9680	9680	9680	0
226	20230531	173600	897205960	9680	9680	9680	9680	0
227	20230531	173500	897205960	9680	9680	9680	9680	0
228	20230531	173400	897205960	9680	9680	9680	9680	0
229	20230531	173300	897205960	9680	9680	9680	9680	0
230	20230531	173200	897205960	9680	9680	9680	9680	0
231	20230531	173100	897205960	9680	9680	9680	9680	0
232	20230531	173000	897205960	9680	9680	9680	9680	0
233	20230531	172900	897205960	9680	9680	9680	9680	0
234	20230531	172800	897205960	9680	9680	9680	9680	0
235	20230531	172700	897205960	9680	9680	9680	9680	0
236	20230531	172600	897205960	9680	9680	9680	9680	0
237	20230531	172500	897205960	9680	9680	9680	9680	0
238	20230531	172400	897205960	9680	9680	9680	9680	0
239	20230531	172300	897205960	9680	9680	9680	9680	0
240	20230531	172200	897205960	9680	9680	9680	9680	0
241	20230531	172100	897205960	9680	9680	9680	9680	0
242	20230531	172000	897205960	9680	9680	9680	9680	204
243	20230531	171900	897205960	9680	9680	9680	9680	0
244	20230531	171800	897205960	9680	9680	9680	9680	0
245	20230531	171700	897205960	9680	9680	9680	9680	0
246	20230531	171600	897205960	9680	9680	9680	9680	0
247	20230531	171500	897205960	9680	9680	9680	9680	0
248	20230531	171400	897205960	9680	9680	9680	9680	0
249	20230531	171300	897205960	9680	9680	9680	9680	0
250	20230531	171200	897205960	9680	9680	9680	9680	0
251	20230531	171100	897205960	9680	9680	9680	9680	0
252	20230531	171000	897205960	9680	9680	9680	9680	0
253	20230531	170900	897205960	9680	9680	9680	9680	0
254	20230531	170800	897205960	9680	9680	9680	9680	0
255	20230531	170700	897205960	9680	9680	9680	9680	0
256	20230531	170600	897205960	9680	9680	9680	9680	0
257	20230531	170500	897205960	9680	9680	9680	9680	0
258	20230531	170400	897205960	9680	9680	9680	9680	0
259	20230531	170300	897205960	9680	9680	9680	9680	0
260	20230531	170200	897205960	9680	9680	9680	9680	0
261	20230531	170100	897205960	9680	9680	9680	9680	0
262	20230531	170000	897205960	9680	9680	9680	9680	0
263	20230531	165900	897205960	9680	9680	9680	9680	0
264	20230531	165800	897205960	9680	9680	9680	9680	0
265	20230531	165700	897205960	9680	9680	9680	9680	0
266	20230531	165600	897205960	9680	9680	9680	9680	0
267	20230531	165500	897205960	9680	9680	9680	9680	0
268	20230531	165400	897205960	9680	9680	9680	9680	0
269	20230531	165300	897205960	9680	9680	9680	9680	0
270	20230531	165200	897205960	9680	9680	9680	9680	0
271	20230531	165100	897205960	9680	9680	9680	9680	0
272	20230531	165000	897205960	9680	9680	9680	9680	204
273	20230531	164900	897205960	9680	9680	9680	9680	0
274	20230531	164800	897205960	9680	9680	9680	9680	0
275	20230531	164700	897205960	9680	9680	9680	9680	0
276	20230531	164600	897205960	9680	9680	9680	9680	0
277	20230531	164500	897205960	9680	9680	9680	9680	0
278	20230531	164400	897205960	9680	9680	9680	9680	0
279	20230531	164300	897205960	9680	9680	9680	9680	0
280	20230531	164200	897205960	9680	9680	9680	9680	0
281	20230531	164100	897205960	9680	9680	9680	9680	0
282	20230531	164000	897205960	9680	9680	9680	9680	0
283	20230531	163900	897205960	9680	9680	9680	9680	0
284	20230531	163800	897205960	9680	9680	9680	9680	0
285	20230531	163700	897205960	9680	9680	9680	9680	0
286	20230531	163600	897205960	9680	9680	9680	9680	0
287	20230531	163500	897205960	9680	9680	9680	9680	0
288	20230531	163400	897205960	9680	9680	9680	9680	0
289	20230531	163300	897205960	9680	9680	9680	9680	0
290	20230531	163200	897205960	9680	9680	9680	9680	0
291	20230531	163100	897205960	9680	9680	9680	9680	0
292	20230531	163000	897205960	9680	9680	9680	9680	0
293	20230531	162900	897205960	9680	9680	9680	9680	0
294	20230531	162800	897205960	9680	9680	9680	9680	0
295	20230531	162700	897205960	9680	9680	9680	9680	0
296	20230531	162600	897205960	9680	9680	9680	9680	0
297	20230531	162500	897205960	9680	9680	9680	9680	0
298	20230531	162400	897205960	9680	9680	9680	9680	0
299	20230531	162300	897205960	9680	9680	9680	9680	0
300	20230531	162200	897205960	9680	9680	9680	9680	0
301	20230531	162100	897205960	9680	9680	9680	9680	0
302	20230531	162000	897205960	9680	9680	9680	9680	204
303	20230531	161900	897205960	9680	9680	9680	9680	0
304	20230531	161800	897205960	9680	9680	9680	9680	0
305	20230531	161700	897205960	9680	9680	9680	9680	0
306	20230531	161600	897205960	9680	9680	9680	9680	0
307	20230531	161500	897205960	9680	9680	9680	9680	0
308	20230531	161400	897205960	9680	9680	9680	9680	0
309	20230531	161300	897205960	9680	9680	9680	9680	0
310	20230531	161200	897205960	9680	9680	9680	9680	0
311	20230531	161100	897205960	9680	9680	9680	9680	0
312	20230531	161000	897205960	9680	9680	9680	9680	0
313	20230531	160900	897205960	9680	9680	9680	9680	0
314	20230531	160800	897205960	9680	9680	9680	9680	0
315	20230531	160700	897205960	9680	9680	9680	9680	0
316	20230531	160600	897205960	9680	9680	9680	9680	0
317	20230531	160500	897205960	9680	9680	9680	9680	0
318	20230531	160400	897205960	9680	9680	9680	9680	0
319	20230531	160300	897205960	9680	9680	9680	9680	0
320	20230531	160200	897205960	9680	9680	9680	9680	0
321	20230531	160100	897205960	9680	9680	9680	9680	0
322	20230531	160000	897205960	9680	9680	9680	9680	0
323	20230531	155900	897205960	9680	9680	9680	9680	0
324	20230531	155800	897205960	9680	9680	9680	9680	0
325	20230531	155700	897205960	9680	9680	9680	9680	0
326	20230531	155600	897205960	9680	9680	9680	9680	0
327	20230531	155500	897205960	9680	9680	9680	9680	0
328	20230531	155400	897205960	9680	9680	9680	9680	0
329	20230531	155300	897205960	9680	9680	9680	9680	0
330	20230531	155200	897205960	9680	9680	9680	9680	0
331	20230531	155100	897205960	9680	9680	9680	9680	0
332	20230531	155000	897205960	9680	9680	9680	9680	204
333	20230531	154900	897205960	9680	9680	9680	9680	0
334	20230531	154800	897205960	9680	9680	9680	9680	0
335	20230531	154700	897205960	9680	9680	9680	9680	0
336	20230531	154600	897205960	9680	9680	9680	9680	0
337	20230531	154500	897205960	9680	9680	9680	9680	0
338	20230531	154400	897205960	9680	9680	9680	9680	0
339	20230531	154300	897205960	9680	9680	9680	9680	0
340	20230531	154200	897205960	9680	9680	9680	9680	0
341	20230531	154100	897205960	9680	9680	9680	9680	0
342	20230531	154000	897205960	9680	9680	9680	9680	0
343	20230531	153900	897205960	9680	9680	9680	9680	0
344	20230531	153800	897205960	9680	9680	9680	9680	0
345	20230531	153700	897205960	9680	9680	9680	9680	0
346	20230531	153600	897205960	9680	9680	9680	9680	0
347	20230531	153500	897205960	9680	9680	9680	9680	0
348	20230531	153400	897205960	9680	9680	9680	9680	0
349	20230531	153300	897205960	9680	9680	9680	9680	0
350	20230531	153200	897205960	9680	9680	9680	9680	0
351	20230531	153100	897205960	9680	9680	9680	9680	0
352	20230531	153000	897205960	9680	9680	9680	9680	204
353	20230531	152900	895231240	9680	9680	9680	9680	0
354	20230531	152800	895231240	9680	9680	9680	9680	0
355	20230531	152700	895231240	9680	9680	9680	9680	0
356	20230531	152600	895231240	9680	9680	9680	9680	0
357	20230531	152500	895231240	9680	9680	9680	9680	0
358	20230531	152400	895231240	9680	9680	9680	9680	0
359	20230531	152300	895231240	9680	9680	9680	9680	0
360	20230531	152200	895231240	9680	9680	9680	9680	0
361	20230531	152100	895231240	9680	9680	9680	9680	0
362	20230531	152000	895231240	9680	9680	9680	9680	0
363	20230531	151900	895231240	9680	9680	9680	9650	15
364	20230531	151800	895086070	9680	9650	9680	9650	742
365	20230531	151700	887925710	9650	9650	9650	9650	212
366	20230531	151600	885879910	9640	9640	9640	9640	2
367	20230531	151500	885860630	9650	9640	9650	9630	15
368	20230531	151400	885715910	9650	9650	9650	9650	9
369	20230531	151300	885629060	9650	9650	9650	9650	16
370	20230531	151200	885474660	9630	9630	9630	9630	1
371	20230531	151100	885465030	9630	9630	9630	9630	2
372	20230531	151000	885445770	9630	9640	9640	9630	353
373	20230531	150900	882042860	9640	9650	9650	9640	163
374	20230531	150800	880469940	9650	9650	9650	9650	0
375	20230531	150700	880469940	9650	9650	9650	9650	50
376	20230531	150600	879987440	9650	9660	9660	9650	5
377	20230531	150500	879939150	9660	9650	9660	9650	112
378	20230531	150400	878857430	9650	9650	9650	9650	0
379	20230531	150300	878857430	9650	9680	9680	9650	49
380	20230531	150200	878383140	9650	9650	9650	9650	5
381	20230531	150100	878334890	9640	9640	9640	9640	0
382	20230531	150000	878334890	9640	9640	9640	9640	11
383	20230531	145900	878228850	9680	9640	9680	9640	638
384	20230531	145800	872078450	9620	9620	9620	9620	0
385	20230531	145700	872078450	9620	9620	9620	9620	0
386	20230531	145600	872078450	9620	9620	9620	9620	1
387	20230531	145500	872068830	9620	9620	9620	9620	1
388	20230531	145400	872059210	9620	9620	9620	9620	1
389	20230531	145300	872049590	9620	9620	9640	9620	7
390	20230531	145200	871982150	9620	9630	9630	9620	2
391	20230531	145100	871962900	9620	9620	9620	9620	315
392	20230531	145000	868932600	9620	9640	9640	9620	4
393	20230531	144900	868894060	9640	9620	9640	9620	324
394	20230531	144800	865777140	9620	9620	9620	9620	0
395	20230531	144700	865777140	9620	9620	9620	9620	300
396	20230531	144600	862891140	9620	9620	9620	9620	0
397	20230531	144500	862891140	9620	9620	9620	9620	1
398	20230531	144400	862881520	9620	9620	9620	9620	2
399	20230531	144300	862862280	9610	9610	9610	9610	3
400	20230531	144200	862833450	9610	9610	9610	9610	1
401	20230531	144100	862823840	9610	9610	9610	9610	321
402	20230531	144000	859739030	9610	9620	9620	9610	29
403	20230531	143900	859460070	9620	9610	9620	9610	57
404	20230531	143800	858911750	9610	9610	9610	9610	102
405	20230531	143700	857931530	9610	9610	9610	9610	1
406	20230531	143600	857921920	9610	9610	9610	9610	122
407	20230531	143500	856749500	9620	9620	9620	9620	23
408	20230531	143400	856528240	9620	9640	9640	9620	7
409	20230531	143300	856460800	9610	9610	9610	9610	25
410	20230531	143200	856220550	9610	9610	9610	9610	0
411	20230531	143100	856220550	9610	9610	9610	9610	0
412	20230531	143000	856220550	9610	9600	9610	9600	4022
413	20230531	142900	817607990	9600	9620	9620	9600	6114
414	20230531	142800	758907710	9630	9630	9630	9630	0
415	20230531	142700	758907710	9630	9630	9630	9630	0
416	20230531	142600	758907710	9630	9630	9630	9630	0
417	20230531	142500	758907710	9630	9630	9630	9630	37
418	20230531	142400	758551400	9630	9620	9630	9620	101
419	20230531	142300	757578920	9620	9620	9620	9620	30
420	20230531	142200	757290320	9630	9630	9630	9630	48
421	20230531	142100	756828080	9630	9630	9630	9630	0
422	20230531	142000	756828080	9630	9610	9630	9610	637
423	20230531	141900	750693800	9630	9610	9640	9610	79
424	20230531	141800	749934420	9590	9590	9590	9590	95
425	20230531	141700	749023370	9590	9560	9640	9560	5111
426	20230531	141600	700146240	9560	9560	9560	9560	173
427	20230531	141500	698492360	9550	9570	9570	9550	1413
428	20230531	141400	684986780	9570	9570	9570	9570	20
429	20230531	141300	684795380	9570	9570	9570	9570	2527
430	20230531	141200	660611990	9560	9560	9560	9560	100
431	20230531	141100	659655990	9560	9560	9560	9560	69
432	20230531	141000	658996350	9570	9570	9570	9570	2
433	20230531	140900	658977210	9570	9600	9600	9560	2781
434	20230531	140800	632347890	9600	9600	9600	9600	20
435	20230531	140700	632155890	9600	9600	9600	9600	2
436	20230531	140600	632136690	9600	9600	9600	9600	100
437	20230531	140500	631176690	9590	9620	9620	9590	483
438	20230531	140400	626538320	9620	9620	9620	9620	301
439	20230531	140300	623642700	9620	9620	9620	9620	0
440	20230531	140200	623642700	9620	9620	9620	9620	49
441	20230531	140100	623171320	9620	9620	9620	9620	0
442	20230531	140000	623171320	9620	9620	9620	9620	0
443	20230531	135900	623171320	9620	9620	9620	9620	1
444	20230531	135800	623161700	9620	9620	9620	9620	7
445	20230531	135700	623094360	9640	9640	9640	9640	0
446	20230531	135600	623094360	9640	9640	9640	9640	0
447	20230531	135500	623094360	9640	9630	9640	9630	2
448	20230531	135400	623075090	9630	9630	9630	9630	0
449	20230531	135300	623075090	9630	9630	9630	9630	10
450	20230531	135200	622978790	9630	9630	9630	9630	7
451	20230531	135100	622911380	9630	9640	9640	9630	188
452	20230531	135000	621100730	9650	9650	9650	9650	1001
453	20230531	134900	611441080	9650	9650	9650	9650	2
454	20230531	134800	611421780	9650	9640	9650	9640	12
455	20230531	134700	611306090	9640	9640	9640	9640	1
456	20230531	134600	611296450	9630	9640	9640	9630	55
457	20230531	134500	610766270	9640	9640	9640	9640	35
458	20230531	134400	610428870	9640	9640	9640	9640	1
459	20230531	134300	610419230	9640	9640	9640	9640	501
460	20230531	134200	605589590	9630	9630	9630	9630	3
461	20230531	134100	605560700	9620	9610	9640	9610	15
462	20230531	134000	605416510	9630	9630	9630	9620	14
463	20230531	133900	605281700	9630	9620	9660	9620	601
464	20230531	133800	599489730	9620	9620	9620	9620	14
465	20230531	133700	599355050	9630	9630	9630	9630	3
466	20230531	133600	599326160	9630	9630	9630	9630	11
467	20230531	133500	599220230	9640	9600	9640	9600	153
468	20230531	133400	597747410	9600	9630	9630	9590	4487
469	20230531	133300	554683640	9630	9630	9630	9630	50
470	20230531	133200	554202140	9640	9640	9640	9640	0
471	20230531	133100	554202140	9640	9640	9640	9640	317
472	20230531	133000	551146260	9640	9640	9640	9640	0
473	20230531	132900	551146260	9640	9640	9640	9640	2
474	20230531	132800	551126980	9620	9620	9620	9620	10
475	20230531	132700	551030780	9620	9640	9640	9620	17
476	20230531	132600	550867020	9600	9610	9610	9600	129
477	20230531	132500	549628070	9600	9640	9640	9600	1608
478	20230531	132400	534176930	9640	9640	9640	9640	0
479	20230531	132300	534176930	9640	9640	9640	9640	0
480	20230531	132200	534176930	9640	9640	9640	9640	0
481	20230531	132100	534176930	9640	9640	9640	9640	9
482	20230531	132000	534090170	9640	9640	9640	9640	191
483	20230531	131900	532248930	9640	9640	9640	9640	152
484	20230531	131800	530783650	9680	9680	9680	9680	0
485	20230531	131700	530783650	9680	9660	9680	9660	5
486	20230531	131600	530735270	9680	9680	9680	9680	0
487	20230531	131500	530735270	9680	9650	9680	9650	190
488	20230531	131400	528900500	9650	9660	9660	9650	1875
489	20230531	131300	510801320	9670	9670	9670	9670	383
490	20230531	131200	507097710	9680	9680	9680	9680	0
491	20230531	131100	507097710	9680	9680	9680	9680	0
492	20230531	131000	507097710	9680	9680	9680	9680	18
493	20230531	130900	506923470	9680	9680	9680	9680	60
494	20230531	130800	506342670	9680	9680	9680	9680	280
495	20230531	130700	503632270	9690	9690	9690	9690	0
496	20230531	130600	503632270	9690	9690	9690	9690	0
497	20230531	130500	503632270	9690	9690	9690	9690	0
498	20230531	130400	503632270	9690	9690	9690	9690	0
499	20230531	130300	503632270	9690	9700	9700	9690	218
500	20230531	130200	501519740	9690	9690	9690	9690	0
501	20230531	130100	501519740	9690	9690	9690	9690	4
502	20230531	130000	501480980	9690	9690	9690	9690	0
503	20230531	125900	501480980	9690	9690	9690	9690	0
504	20230531	125800	501480980	9690	9690	9690	9690	479
505	20230531	125700	496839470	9700	9700	9700	9700	0
506	20230531	125600	496839470	9700	9700	9700	9700	0
507	20230531	125500	496839470	9700	9700	9700	9700	0
508	20230531	125400	496839470	9700	9700	9700	9700	0
509	20230531	125300	496839470	9700	9700	9700	9700	0
510	20230531	125200	496839470	9700	9700	9700	9700	333
511	20230531	125100	493609370	9700	9700	9700	9700	1
512	20230531	125000	493599670	9710	9710	9710	9710	0
513	20230531	124900	493599670	9710	9710	9710	9710	0
514	20230531	124800	493599670	9710	9710	9710	9710	0
515	20230531	124700	493599670	9710	9710	9710	9710	0
516	20230531	124600	493599670	9710	9710	9710	9710	30
517	20230531	124500	493308370	9710	9710	9710	9710	20
518	20230531	124400	493114170	9710	9710	9710	9710	0
519	20230531	124300	493114170	9710	9710	9710	9710	0
520	20230531	124200	493114170	9710	9710	9710	9710	0
521	20230531	124100	493114170	9710	9710	9710	9710	0
522	20230531	124000	493114170	9710	9710	9710	9710	0
523	20230531	123900	493114170	9710	9710	9710	9710	1
524	20230531	123800	493104460	9710	9710	9710	9710	193
525	20230531	123700	491230430	9720	9720	9720	9720	16
526	20230531	123600	491074910	9720	9720	9720	9720	0
527	20230531	123500	491074910	9720	9720	9720	9720	0
528	20230531	123400	491074910	9720	9720	9720	9720	9
529	20230531	123300	490987430	9720	9720	9720	9720	60
530	20230531	123200	490404230	9720	9720	9720	9720	15
531	20230531	123100	490258430	9720	9720	9720	9720	156
532	20230531	123000	488742110	9720	9720	9720	9720	8
533	20230531	122900	488664350	9720	9720	9720	9720	1
534	20230531	122800	488654630	9720	9720	9720	9720	0
535	20230531	122700	488654630	9720	9720	9720	9720	0
536	20230531	122600	488654630	9720	9720	9720	9720	0
537	20230531	122500	488654630	9720	9710	9720	9710	5
538	20230531	122400	488606070	9710	9710	9710	9710	7
539	20230531	122300	488538100	9720	9720	9720	9720	1020
540	20230531	122200	478623700	9710	9720	9720	9710	3
541	20230531	122100	478594550	9720	9720	9720	9720	0
542	20230531	122000	478594550	9720	9720	9720	9720	3
543	20230531	121900	478565390	9720	9720	9720	9720	0
544	20230531	121800	478565390	9720	9720	9720	9720	91
545	20230531	121700	477680870	9720	9720	9720	9720	0
546	20230531	121600	477680870	9720	9720	9720	9720	0
547	20230531	121500	477680870	9720	9720	9720	9720	0
548	20230531	121400	477680870	9720	9720	9720	9720	11
549	20230531	121300	477573950	9720	9720	9720	9720	0
550	20230531	121200	477573950	9720	9710	9720	9710	300
551	20230531	121100	474658120	9720	9740	9740	9720	471
552	20230531	121000	470079240	9740	9740	9740	9740	2
553	20230531	120900	470059760	9740	9740	9740	9740	0
554	20230531	120800	470059760	9740	9720	9740	9720	21
555	20230531	120700	469855620	9720	9720	9720	9720	1
556	20230531	120600	469845900	9700	9700	9700	9700	0
557	20230531	120500	469845900	9700	9700	9700	9700	0
558	20230531	120400	469845900	9700	9700	9700	9700	1
559	20230531	120300	469836200	9720	9720	9720	9720	0
560	20230531	120200	469836200	9720	9720	9720	9720	0
561	20230531	120100	469836200	9720	9720	9720	9720	0
562	20230531	120000	469836200	9720	9720	9720	9720	18
563	20230531	115900	469661240	9720	9720	9720	9720	0
564	20230531	115800	469661240	9720	9720	9720	9720	1
565	20230531	115700	469651520	9700	9700	9700	9700	280
566	20230531	115600	466935520	9710	9710	9710	9710	16
567	20230531	115500	466780160	9720	9720	9720	9720	62
568	20230531	115400	466177520	9740	9740	9740	9740	0
569	20230531	115300	466177520	9740	9740	9740	9740	10
570	20230531	115200	466080120	9740	9740	9740	9740	501
571	20230531	115100	461200380	9750	9750	9750	9750	0
572	20230531	115000	461200380	9750	9750	9750	9750	0
573	20230531	114900	461200380	9750	9750	9750	9750	0
574	20230531	114800	461200380	9750	9750	9750	9750	0
575	20230531	114700	461200380	9750	9740	9750	9740	100
576	20230531	114600	460225390	9750	9740	9750	9740	2
577	20230531	114500	460205900	9740	9740	9740	9740	127
578	20230531	114400	458968920	9730	9730	9730	9730	0
579	20230531	114300	458968920	9730	9730	9730	9730	0
580	20230531	114200	458968920	9730	9730	9730	9730	7
581	20230531	114100	458900810	9740	9740	9740	9740	0
582	20230531	114000	458900810	9740	9740	9740	9740	0
583	20230531	113900	458900810	9740	9740	9740	9740	0
584	20230531	113800	458900810	9740	9740	9740	9740	0
585	20230531	113700	458900810	9740	9740	9740	9740	0
586	20230531	113600	458900810	9740	9720	9740	9720	12
587	20230531	113500	458784050	9720	9720	9720	9720	0
588	20230531	113400	458784050	9720	9720	9720	9720	0
589	20230531	113300	458784050	9720	9720	9720	9720	0
590	20230531	113200	458784050	9720	9720	9720	9720	104
591	20230531	113100	457773170	9720	9720	9720	9720	0
592	20230531	113000	457773170	9720	9720	9720	9720	0
593	20230531	112900	457773170	9720	9720	9720	9720	0
594	20230531	112800	457773170	9720	9720	9720	9720	0
595	20230531	112700	457773170	9720	9720	9720	9720	0
596	20230531	112600	457773170	9720	9720	9720	9720	0
597	20230531	112500	457773170	9720	9720	9720	9720	0
598	20230531	112400	457773170	9720	9720	9720	9720	0
599	20230531	112300	457773170	9720	9720	9720	9720	1
600	20230531	112200	457763450	9700	9700	9700	9700	20
601	20230531	112100	457569450	9710	9700	9710	9700	675
602	20230531	112000	451015300	9700	9700	9700	9700	20
603	20230531	111900	450821300	9710	9710	9710	9710	216
604	20230531	111800	448723940	9710	9710	9710	9710	300
605	20230531	111700	445810940	9730	9730	9730	9730	124
606	20230531	111600	444604420	9730	9740	9740	9730	500
607	20230531	111500	439739340	9740	9740	9740	9740	152
608	20230531	111400	438258860	9740	9740	9740	9740	20
609	20230531	111300	438064060	9740	9740	9740	9740	0
610	20230531	111200	438064060	9740	9740	9740	9740	0
611	20230531	111100	438064060	9740	9740	9740	9740	21
612	20230531	111000	437859520	9730	9730	9730	9730	0
613	20230531	110900	437859520	9730	9730	9730	9730	0
614	20230531	110800	437859520	9730	9730	9730	9730	0
615	20230531	110700	437859520	9730	9730	9730	9730	0
616	20230531	110600	437859520	9730	9710	9730	9710	2
617	20230531	110500	437840080	9710	9750	9750	9710	452
618	20230531	110400	433443880	9750	9750	9750	9750	64
619	20230531	110300	432819880	9750	9710	9750	9710	1721
620	20230531	110200	416080170	9700	9700	9700	9700	0
621	20230531	110100	416080170	9700	9730	9730	9700	1245
622	20230531	110000	403987190	9730	9730	9730	9730	69
623	20230531	105900	403315820	9730	9730	9730	9730	0
624	20230531	105800	403315820	9730	9730	9730	9730	0
625	20230531	105700	403315820	9730	9710	9730	9710	4
626	20230531	105600	403276960	9710	9710	9710	9710	3
627	20230531	105500	403247830	9710	9720	9720	9710	88
628	20230531	105400	402392890	9750	9730	9750	9730	2
629	20230531	105300	402373410	9720	9720	9720	9720	4
630	20230531	105200	402334530	9710	9710	9720	9710	13
631	20230531	105100	402208270	9710	9710	9760	9710	131
632	20230531	105000	400931230	9760	9710	9760	9710	81
633	20230531	104900	400141340	9760	9710	9760	9710	97
634	20230531	104800	399195800	9750	9720	9760	9680	910
635	20230531	104700	390379040	9760	9720	9760	9720	19
636	20230531	104600	390193850	9770	9770	9770	9770	0
637	20230531	104500	390193850	9770	9700	9770	9700	20
638	20230531	104400	389998850	9740	9670	9740	9670	11181
639	20230531	104300	281865880	9670	9670	9670	9650	503
640	20230531	104200	277006880	9670	9670	9670	9670	0
641	20230531	104100	277006880	9670	9680	9680	9650	4725
642	20230531	104000	231383070	9680	9700	9700	9680	489
643	20230531	103900	226647690	9700	9700	9700	9700	11
644	20230531	103800	226540990	9700	9710	9710	9700	23
645	20230531	103700	226317880	9710	9710	9710	9710	0
646	20230531	103600	226317880	9710	9710	9710	9710	0
647	20230531	103500	226317880	9710	9710	9710	9710	10
648	20230531	103400	226220780	9710	9710	9710	9700	421
649	20230531	103300	222134310	9720	9730	9730	9720	500
650	20230531	103200	217274170	9740	9740	9740	9740	0
651	20230531	103100	217274170	9740	9740	9740	9740	1
652	20230531	103000	217264430	9730	9730	9730	9730	130
653	20230531	102900	215999530	9730	9730	9730	9730	0
654	20230531	102800	215999530	9730	9730	9730	9730	0
655	20230531	102700	215999530	9730	9730	9730	9730	94
656	20230531	102600	215084910	9750	9750	9750	9750	0
657	20230531	102500	215084910	9750	9740	9750	9740	800
658	20230531	102400	207285310	9750	9750	9750	9750	55
659	20230531	102300	206749060	9750	9750	9750	9750	233
660	20230531	102200	204477310	9750	9750	9750	9750	0
661	20230531	102100	204477310	9750	9750	9750	9750	293
662	20230531	102000	201620560	9750	9750	9750	9750	0
663	20230531	101900	201620560	9750	9730	9750	9730	1565
664	20230531	101800	186362790	9730	9740	9740	9730	151
665	20230531	101700	184892350	9750	9750	9750	9750	100
666	20230531	101600	183917350	9740	9740	9740	9740	0
667	20230531	101500	183917350	9740	9760	9760	9740	1459
668	20230531	101400	169691130	9760	9770	9770	9760	114
669	20230531	101300	168578410	9780	9780	9780	9780	0
670	20230531	101200	168578410	9780	9780	9780	9780	1
671	20230531	101100	168568630	9750	9770	9770	9750	3131
672	20230531	101000	138035550	9770	9770	9770	9770	0
673	20230531	100900	138035550	9770	9770	9770	9770	2
674	20230531	100800	138016010	9790	9790	9790	9790	1
675	20230531	100700	138006220	9760	9750	9760	9750	96
676	20230531	100600	137069580	9750	9750	9750	9750	10
677	20230531	100500	136972080	9750	9750	9750	9750	0
678	20230531	100400	136972080	9750	9750	9750	9750	0
679	20230531	100300	136972080	9750	9750	9750	9750	1
680	20230531	100200	136962330	9750	9750	9750	9750	18
681	20230531	100100	136786830	9750	9720	9750	9720	3398
682	20230531	100000	103754180	9720	9720	9720	9720	0
683	20230531	095900	103754180	9720	9720	9720	9720	0
684	20230531	095800	103754180	9720	9720	9720	9720	0
685	20230531	095700	103754180	9720	9720	9720	9720	30
686	20230531	095600	103462580	9720	9720	9720	9720	21
687	20230531	095500	103258460	9700	9700	9700	9700	0
688	20230531	095400	103258460	9700	9700	9700	9700	0
689	20230531	095300	103258460	9700	9700	9700	9700	2
690	20230531	095200	103239060	9680	9720	9720	9650	4457
691	20230531	095100	60113030	9710	9710	9710	9710	0
692	20230531	095000	60113030	9710	9720	9720	9710	268
693	20230531	094900	57508660	9720	9720	9720	9720	10
694	20230531	094800	57411460	9740	9740	9740	9740	1
695	20230531	094700	57401720	9750	9740	9750	9740	5
696	20230531	094600	57352980	9740	9740	9740	9740	1
697	20230531	094500	57343240	9720	9720	9720	9720	0
698	20230531	094400	57343240	9720	9730	9730	9720	499
699	20230531	094300	52488270	9740	9740	9740	9740	0
700	20230531	094200	52488270	9740	9740	9740	9740	0
701	20230531	094100	52488270	9740	9740	9740	9740	240
702	20230531	094000	50150670	9740	9740	9740	9740	0
703	20230531	093900	50150670	9740	9740	9740	9740	0
704	20230531	093800	50150670	9740	9740	9740	9740	0
705	20230531	093700	50150670	9740	9760	9760	9740	155
706	20230531	093600	48640950	9760	9760	9760	9740	467
707	20230531	093500	44087360	9760	9760	9760	9760	1
708	20230531	093400	44077600	9770	9770	9770	9770	0
709	20230531	093300	44077600	9770	9770	9770	9770	1
710	20230531	093200	44067830	9770	9770	9780	9770	139
711	20230531	093100	42708730	9770	9770	9770	9770	140
712	20230531	093000	41340930	9750	9750	9750	9750	0
713	20230531	092900	41340930	9750	9750	9750	9750	46
714	20230531	092800	40892430	9770	9770	9770	9770	0
715	20230531	092700	40892430	9770	9770	9770	9770	45
716	20230531	092600	40452780	9750	9750	9750	9750	0
717	20230531	092500	40452780	9750	9770	9770	9750	5
718	20230531	092400	40403950	9780	9770	9790	9770	119
719	20230531	092300	39241110	9790	9770	9790	9760	30
720	20230531	092200	38948110	9790	9750	9790	9750	12
721	20230531	092100	38830850	9790	9750	9790	9750	8
722	20230531	092000	38752730	9750	9750	9750	9750	289
723	20230531	091900	35934980	9750	9730	9750	9730	4
724	20230531	091800	35896020	9740	9730	9740	9730	21
725	20230531	091700	35691680	9730	9740	9740	9730	62
726	20230531	091600	35088300	9730	9730	9730	9730	0
727	20230531	091500	35088300	9730	9740	9750	9730	142
728	20230531	091400	33704250	9730	9710	9730	9700	52
729	20230531	091300	33199360	9700	9700	9700	9700	0
730	20230531	091200	33199360	9700	9710	9710	9700	200
731	20230531	091100	31259350	9700	9750	9750	9700	522
732	20230531	091000	26186710	9750	9750	9750	9750	12
733	20230531	090900	26069710	9750	9830	9830	9750	469
734	20230531	090800	21493500	9830	9760	9830	9750	485
735	20230531	090700	16733070	9850	9850	9850	9850	0
736	20230531	090600	16733070	9850	9850	9850	9850	6
737	20230531	090500	16673970	9860	9800	9860	9710	400
738	20230531	090400	12757940	9720	9770	9850	9720	403
739	20230531	090300	8805800	9700	9710	9710	9700	456
740	20230531	090200	4381030	9710	9770	9770	9710	52
741	20230531	090100	3875990	9770	9750	9770	9750	189
742	20230531	090000	2031480	9720	9720	9720	9720	209