KissMeData/377460/min/candle-20230531.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230531	210200	198254100	5560	5560	5560	5560	73
3	20230531	210100	198254100	5560	5560	5560	5560	0
4	20230531	210000	198254100	5560	5560	5560	5560	0
5	20230531	205900	198254100	5560	5560	5560	5560	0
6	20230531	205800	198254100	5560	5560	5560	5560	0
7	20230531	205700	198254100	5560	5560	5560	5560	0
8	20230531	205600	198254100	5560	5560	5560	5560	0
9	20230531	205500	198254100	5560	5560	5560	5560	0
10	20230531	205400	198254100	5560	5560	5560	5560	0
11	20230531	205300	198254100	5560	5560	5560	5560	0
12	20230531	205200	198254100	5560	5560	5560	5560	0
13	20230531	205100	198254100	5560	5560	5560	5560	0
14	20230531	205000	198254100	5560	5560	5560	5560	0
15	20230531	204900	198254100	5560	5560	5560	5560	0
16	20230531	204800	198254100	5560	5560	5560	5560	0
17	20230531	204700	198254100	5560	5560	5560	5560	0
18	20230531	204600	198254100	5560	5560	5560	5560	0
19	20230531	204500	198254100	5560	5560	5560	5560	0
20	20230531	204400	198254100	5560	5560	5560	5560	0
21	20230531	204300	198254100	5560	5560	5560	5560	0
22	20230531	204200	198254100	5560	5560	5560	5560	0
23	20230531	204100	198254100	5560	5560	5560	5560	0
24	20230531	204000	198254100	5560	5560	5560	5560	0
25	20230531	203900	198254100	5560	5560	5560	5560	0
26	20230531	203800	198254100	5560	5560	5560	5560	0
27	20230531	203700	198254100	5560	5560	5560	5560	0
28	20230531	203600	198254100	5560	5560	5560	5560	0
29	20230531	203500	198254100	5560	5560	5560	5560	0
30	20230531	203400	198254100	5560	5560	5560	5560	0
31	20230531	203300	198254100	5560	5560	5560	5560	0
32	20230531	203200	198254100	5560	5560	5560	5560	73
33	20230531	203100	198254100	5560	5560	5560	5560	0
34	20230531	203000	198254100	5560	5560	5560	5560	0
35	20230531	202900	198254100	5560	5560	5560	5560	0
36	20230531	202800	198254100	5560	5560	5560	5560	0
37	20230531	202700	198254100	5560	5560	5560	5560	0
38	20230531	202600	198254100	5560	5560	5560	5560	0
39	20230531	202500	198254100	5560	5560	5560	5560	0
40	20230531	202400	198254100	5560	5560	5560	5560	0
41	20230531	202300	198254100	5560	5560	5560	5560	0
42	20230531	202200	198254100	5560	5560	5560	5560	0
43	20230531	202100	198254100	5560	5560	5560	5560	0
44	20230531	202000	198254100	5560	5560	5560	5560	0
45	20230531	201900	198254100	5560	5560	5560	5560	0
46	20230531	201800	198254100	5560	5560	5560	5560	0
47	20230531	201700	198254100	5560	5560	5560	5560	0
48	20230531	201600	198254100	5560	5560	5560	5560	0
49	20230531	201500	198254100	5560	5560	5560	5560	0
50	20230531	201400	198254100	5560	5560	5560	5560	0
51	20230531	201300	198254100	5560	5560	5560	5560	0
52	20230531	201200	198254100	5560	5560	5560	5560	0
53	20230531	201100	198254100	5560	5560	5560	5560	0
54	20230531	201000	198254100	5560	5560	5560	5560	0
55	20230531	200900	198254100	5560	5560	5560	5560	0
56	20230531	200800	198254100	5560	5560	5560	5560	0
57	20230531	200700	198254100	5560	5560	5560	5560	0
58	20230531	200600	198254100	5560	5560	5560	5560	0
59	20230531	200500	198254100	5560	5560	5560	5560	0
60	20230531	200400	198254100	5560	5560	5560	5560	0
61	20230531	200300	198254100	5560	5560	5560	5560	0
62	20230531	200200	198254100	5560	5560	5560	5560	73
63	20230531	200100	198254100	5560	5560	5560	5560	0
64	20230531	200000	198254100	5560	5560	5560	5560	0
65	20230531	195900	198254100	5560	5560	5560	5560	0
66	20230531	195800	198254100	5560	5560	5560	5560	0
67	20230531	195700	198254100	5560	5560	5560	5560	0
68	20230531	195600	198254100	5560	5560	5560	5560	0
69	20230531	195500	198254100	5560	5560	5560	5560	0
70	20230531	195400	198254100	5560	5560	5560	5560	0
71	20230531	195300	198254100	5560	5560	5560	5560	0
72	20230531	195200	198254100	5560	5560	5560	5560	0
73	20230531	195100	198254100	5560	5560	5560	5560	0
74	20230531	195000	198254100	5560	5560	5560	5560	0
75	20230531	194900	198254100	5560	5560	5560	5560	0
76	20230531	194800	198254100	5560	5560	5560	5560	0
77	20230531	194700	198254100	5560	5560	5560	5560	0
78	20230531	194600	198254100	5560	5560	5560	5560	0
79	20230531	194500	198254100	5560	5560	5560	5560	0
80	20230531	194400	198254100	5560	5560	5560	5560	0
81	20230531	194300	198254100	5560	5560	5560	5560	0
82	20230531	194200	198254100	5560	5560	5560	5560	0
83	20230531	194100	198254100	5560	5560	5560	5560	0
84	20230531	194000	198254100	5560	5560	5560	5560	0
85	20230531	193900	198254100	5560	5560	5560	5560	0
86	20230531	193800	198254100	5560	5560	5560	5560	0
87	20230531	193700	198254100	5560	5560	5560	5560	0
88	20230531	193600	198254100	5560	5560	5560	5560	0
89	20230531	193500	198254100	5560	5560	5560	5560	0
90	20230531	193400	198254100	5560	5560	5560	5560	0
91	20230531	193300	198254100	5560	5560	5560	5560	0
92	20230531	193200	198254100	5560	5560	5560	5560	73
93	20230531	193100	198254100	5560	5560	5560	5560	0
94	20230531	193000	198254100	5560	5560	5560	5560	0
95	20230531	192900	198254100	5560	5560	5560	5560	0
96	20230531	192800	198254100	5560	5560	5560	5560	0
97	20230531	192700	198254100	5560	5560	5560	5560	0
98	20230531	192600	198254100	5560	5560	5560	5560	0
99	20230531	192500	198254100	5560	5560	5560	5560	0
100	20230531	192400	198254100	5560	5560	5560	5560	0
101	20230531	192300	198254100	5560	5560	5560	5560	0
102	20230531	192200	198254100	5560	5560	5560	5560	0
103	20230531	192100	198254100	5560	5560	5560	5560	0
104	20230531	192000	198254100	5560	5560	5560	5560	0
105	20230531	191900	198254100	5560	5560	5560	5560	0
106	20230531	191800	198254100	5560	5560	5560	5560	0
107	20230531	191700	198254100	5560	5560	5560	5560	0
108	20230531	191600	198254100	5560	5560	5560	5560	0
109	20230531	191500	198254100	5560	5560	5560	5560	0
110	20230531	191400	198254100	5560	5560	5560	5560	0
111	20230531	191300	198254100	5560	5560	5560	5560	0
112	20230531	191200	198254100	5560	5560	5560	5560	0
113	20230531	191100	198254100	5560	5560	5560	5560	0
114	20230531	191000	198254100	5560	5560	5560	5560	0
115	20230531	190900	198254100	5560	5560	5560	5560	0
116	20230531	190800	198254100	5560	5560	5560	5560	0
117	20230531	190700	198254100	5560	5560	5560	5560	0
118	20230531	190600	198254100	5560	5560	5560	5560	0
119	20230531	190500	198254100	5560	5560	5560	5560	0
120	20230531	190400	198254100	5560	5560	5560	5560	0
121	20230531	190300	198254100	5560	5560	5560	5560	0
122	20230531	190200	198254100	5560	5560	5560	5560	73
123	20230531	190100	198254100	5560	5560	5560	5560	0
124	20230531	190000	198254100	5560	5560	5560	5560	0
125	20230531	185900	198254100	5560	5560	5560	5560	0
126	20230531	185800	198254100	5560	5560	5560	5560	0
127	20230531	185700	198254100	5560	5560	5560	5560	0
128	20230531	185600	198254100	5560	5560	5560	5560	0
129	20230531	185500	198254100	5560	5560	5560	5560	0
130	20230531	185400	198254100	5560	5560	5560	5560	0
131	20230531	185300	198254100	5560	5560	5560	5560	0
132	20230531	185200	198254100	5560	5560	5560	5560	0
133	20230531	185100	198254100	5560	5560	5560	5560	0
134	20230531	185000	198254100	5560	5560	5560	5560	0
135	20230531	184900	198254100	5560	5560	5560	5560	0
136	20230531	184800	198254100	5560	5560	5560	5560	0
137	20230531	184700	198254100	5560	5560	5560	5560	0
138	20230531	184600	198254100	5560	5560	5560	5560	0
139	20230531	184500	198254100	5560	5560	5560	5560	0
140	20230531	184400	198254100	5560	5560	5560	5560	0
141	20230531	184300	198254100	5560	5560	5560	5560	0
142	20230531	184200	198254100	5560	5560	5560	5560	0
143	20230531	184100	198254100	5560	5560	5560	5560	0
144	20230531	184000	198254100	5560	5560	5560	5560	0
145	20230531	183900	198254100	5560	5560	5560	5560	0
146	20230531	183800	198254100	5560	5560	5560	5560	0
147	20230531	183700	198254100	5560	5560	5560	5560	0
148	20230531	183600	198254100	5560	5560	5560	5560	0
149	20230531	183500	198254100	5560	5560	5560	5560	0
150	20230531	183400	198254100	5560	5560	5560	5560	0
151	20230531	183300	198254100	5560	5560	5560	5560	0
152	20230531	183200	198254100	5560	5560	5560	5560	73
153	20230531	183100	198254100	5560	5560	5560	5560	0
154	20230531	183000	198254100	5560	5560	5560	5560	0
155	20230531	182900	198254100	5560	5560	5560	5560	0
156	20230531	182800	198254100	5560	5560	5560	5560	0
157	20230531	182700	198254100	5560	5560	5560	5560	0
158	20230531	182600	198254100	5560	5560	5560	5560	0
159	20230531	182500	198254100	5560	5560	5560	5560	0
160	20230531	182400	198254100	5560	5560	5560	5560	0
161	20230531	182300	198254100	5560	5560	5560	5560	0
162	20230531	182200	198254100	5560	5560	5560	5560	0
163	20230531	182100	198254100	5560	5560	5560	5560	0
164	20230531	182000	198254100	5560	5560	5560	5560	0
165	20230531	181900	198254100	5560	5560	5560	5560	0
166	20230531	181800	198254100	5560	5560	5560	5560	0
167	20230531	181700	198254100	5560	5560	5560	5560	0
168	20230531	181600	198254100	5560	5560	5560	5560	0
169	20230531	181500	198254100	5560	5560	5560	5560	0
170	20230531	181400	198254100	5560	5560	5560	5560	0
171	20230531	181300	198254100	5560	5560	5560	5560	0
172	20230531	181200	198254100	5560	5560	5560	5560	0
173	20230531	181100	198254100	5560	5560	5560	5560	0
174	20230531	181000	198254100	5560	5560	5560	5560	0
175	20230531	180900	198254100	5560	5560	5560	5560	0
176	20230531	180800	198254100	5560	5560	5560	5560	0
177	20230531	180700	198254100	5560	5560	5560	5560	0
178	20230531	180600	198254100	5560	5560	5560	5560	0
179	20230531	180500	198254100	5560	5560	5560	5560	0
180	20230531	180400	198254100	5560	5560	5560	5560	0
181	20230531	180300	198254100	5560	5560	5560	5560	0
182	20230531	180200	198254100	5560	5560	5560	5560	73
183	20230531	180100	198254100	5560	5560	5560	5560	0
184	20230531	180000	198254100	5560	5560	5560	5560	0
185	20230531	175900	198254100	5560	5560	5560	5560	0
186	20230531	175800	198254100	5560	5560	5560	5560	0
187	20230531	175700	198254100	5560	5560	5560	5560	0
188	20230531	175600	198254100	5560	5560	5560	5560	0
189	20230531	175500	198254100	5560	5560	5560	5560	0
190	20230531	175400	198254100	5560	5560	5560	5560	0
191	20230531	175300	198254100	5560	5560	5560	5560	0
192	20230531	175200	198254100	5560	5560	5560	5560	0
193	20230531	175100	198254100	5560	5560	5560	5560	0
194	20230531	175000	198254100	5560	5560	5560	5560	0
195	20230531	174900	198254100	5560	5560	5560	5560	0
196	20230531	174800	198254100	5560	5560	5560	5560	0
197	20230531	174700	198254100	5560	5560	5560	5560	0
198	20230531	174600	198254100	5560	5560	5560	5560	0
199	20230531	174500	198254100	5560	5560	5560	5560	0
200	20230531	174400	198254100	5560	5560	5560	5560	0
201	20230531	174300	198254100	5560	5560	5560	5560	0
202	20230531	174200	198254100	5560	5560	5560	5560	0
203	20230531	174100	198254100	5560	5560	5560	5560	0
204	20230531	174000	198254100	5560	5560	5560	5560	0
205	20230531	173900	198254100	5560	5560	5560	5560	0
206	20230531	173800	198254100	5560	5560	5560	5560	0
207	20230531	173700	198254100	5560	5560	5560	5560	0
208	20230531	173600	198254100	5560	5560	5560	5560	0
209	20230531	173500	198254100	5560	5560	5560	5560	0
210	20230531	173400	198254100	5560	5560	5560	5560	0
211	20230531	173300	198254100	5560	5560	5560	5560	0
212	20230531	173200	198254100	5560	5560	5560	5560	73
213	20230531	173100	198254100	5560	5560	5560	5560	0
214	20230531	173000	198254100	5560	5560	5560	5560	0
215	20230531	172900	198254100	5560	5560	5560	5560	0
216	20230531	172800	198254100	5560	5560	5560	5560	0
217	20230531	172700	198254100	5560	5560	5560	5560	0
218	20230531	172600	198254100	5560	5560	5560	5560	0
219	20230531	172500	198254100	5560	5560	5560	5560	0
220	20230531	172400	198254100	5560	5560	5560	5560	0
221	20230531	172300	198254100	5560	5560	5560	5560	0
222	20230531	172200	198254100	5560	5560	5560	5560	0
223	20230531	172100	198254100	5560	5560	5560	5560	0
224	20230531	172000	198254100	5560	5560	5560	5560	0
225	20230531	171900	198254100	5560	5560	5560	5560	0
226	20230531	171800	198254100	5560	5560	5560	5560	0
227	20230531	171700	198254100	5560	5560	5560	5560	0
228	20230531	171600	198254100	5560	5560	5560	5560	0
229	20230531	171500	198254100	5560	5560	5560	5560	0
230	20230531	171400	198254100	5560	5560	5560	5560	0
231	20230531	171300	198254100	5560	5560	5560	5560	0
232	20230531	171200	198254100	5560	5560	5560	5560	0
233	20230531	171100	198254100	5560	5560	5560	5560	0
234	20230531	171000	198254100	5560	5560	5560	5560	0
235	20230531	170900	198254100	5560	5560	5560	5560	0
236	20230531	170800	198254100	5560	5560	5560	5560	0
237	20230531	170700	198254100	5560	5560	5560	5560	0
238	20230531	170600	198254100	5560	5560	5560	5560	0
239	20230531	170500	198254100	5560	5560	5560	5560	0
240	20230531	170400	198254100	5560	5560	5560	5560	0
241	20230531	170300	198254100	5560	5560	5560	5560	0
242	20230531	170200	198254100	5560	5560	5560	5560	73
243	20230531	170100	198254100	5560	5560	5560	5560	0
244	20230531	170000	198254100	5560	5560	5560	5560	0
245	20230531	165900	198254100	5560	5560	5560	5560	0
246	20230531	165800	198254100	5560	5560	5560	5560	0
247	20230531	165700	198254100	5560	5560	5560	5560	0
248	20230531	165600	198254100	5560	5560	5560	5560	0
249	20230531	165500	198254100	5560	5560	5560	5560	0
250	20230531	165400	198254100	5560	5560	5560	5560	0
251	20230531	165300	198254100	5560	5560	5560	5560	0
252	20230531	165200	198254100	5560	5560	5560	5560	0
253	20230531	165100	198254100	5560	5560	5560	5560	0
254	20230531	165000	198254100	5560	5560	5560	5560	0
255	20230531	164900	198254100	5560	5560	5560	5560	0
256	20230531	164800	198254100	5560	5560	5560	5560	0
257	20230531	164700	198254100	5560	5560	5560	5560	0
258	20230531	164600	198254100	5560	5560	5560	5560	0
259	20230531	164500	198254100	5560	5560	5560	5560	0
260	20230531	164400	198254100	5560	5560	5560	5560	0
261	20230531	164300	198254100	5560	5560	5560	5560	0
262	20230531	164200	198254100	5560	5560	5560	5560	0
263	20230531	164100	198254100	5560	5560	5560	5560	0
264	20230531	164000	198254100	5560	5560	5560	5560	0
265	20230531	163900	198254100	5560	5560	5560	5560	0
266	20230531	163800	198254100	5560	5560	5560	5560	0
267	20230531	163700	198254100	5560	5560	5560	5560	0
268	20230531	163600	198254100	5560	5560	5560	5560	0
269	20230531	163500	198254100	5560	5560	5560	5560	0
270	20230531	163400	198254100	5560	5560	5560	5560	0
271	20230531	163300	198254100	5560	5560	5560	5560	0
272	20230531	163200	198254100	5560	5560	5560	5560	73
273	20230531	163100	198254100	5560	5560	5560	5560	0
274	20230531	163000	198254100	5560	5560	5560	5560	0
275	20230531	162900	198254100	5560	5560	5560	5560	0
276	20230531	162800	198254100	5560	5560	5560	5560	0
277	20230531	162700	198254100	5560	5560	5560	5560	0
278	20230531	162600	198254100	5560	5560	5560	5560	0
279	20230531	162500	198254100	5560	5560	5560	5560	0
280	20230531	162400	198254100	5560	5560	5560	5560	0
281	20230531	162300	198254100	5560	5560	5560	5560	0
282	20230531	162200	198254100	5560	5560	5560	5560	0
283	20230531	162100	198254100	5560	5560	5560	5560	0
284	20230531	162000	198254100	5560	5560	5560	5560	0
285	20230531	161900	198254100	5560	5560	5560	5560	0
286	20230531	161800	198254100	5560	5560	5560	5560	0
287	20230531	161700	198254100	5560	5560	5560	5560	0
288	20230531	161600	198254100	5560	5560	5560	5560	0
289	20230531	161500	198254100	5560	5560	5560	5560	0
290	20230531	161400	198254100	5560	5560	5560	5560	0
291	20230531	161300	198254100	5560	5560	5560	5560	0
292	20230531	161200	198254100	5560	5560	5560	5560	0
293	20230531	161100	198254100	5560	5560	5560	5560	0
294	20230531	161000	198254100	5560	5560	5560	5560	0
295	20230531	160900	198254100	5560	5560	5560	5560	0
296	20230531	160800	198254100	5560	5560	5560	5560	0
297	20230531	160700	198254100	5560	5560	5560	5560	0
298	20230531	160600	198254100	5560	5560	5560	5560	0
299	20230531	160500	198254100	5560	5560	5560	5560	0
300	20230531	160400	198254100	5560	5560	5560	5560	0
301	20230531	160300	198254100	5560	5560	5560	5560	0
302	20230531	160200	198254100	5560	5560	5560	5560	73
303	20230531	160100	198254100	5560	5560	5560	5560	0
304	20230531	160000	198254100	5560	5560	5560	5560	0
305	20230531	155900	198254100	5560	5560	5560	5560	0
306	20230531	155800	198254100	5560	5560	5560	5560	0
307	20230531	155700	198254100	5560	5560	5560	5560	0
308	20230531	155600	198254100	5560	5560	5560	5560	0
309	20230531	155500	198254100	5560	5560	5560	5560	0
310	20230531	155400	198254100	5560	5560	5560	5560	0
311	20230531	155300	198254100	5560	5560	5560	5560	0
312	20230531	155200	198254100	5560	5560	5560	5560	0
313	20230531	155100	198254100	5560	5560	5560	5560	0
314	20230531	155000	198254100	5560	5560	5560	5560	0
315	20230531	154900	198254100	5560	5560	5560	5560	0
316	20230531	154800	198254100	5560	5560	5560	5560	0
317	20230531	154700	198254100	5560	5560	5560	5560	0
318	20230531	154600	198254100	5560	5560	5560	5560	0
319	20230531	154500	198254100	5560	5560	5560	5560	0
320	20230531	154400	198254100	5560	5560	5560	5560	0
321	20230531	154300	198254100	5560	5560	5560	5560	0
322	20230531	154200	198254100	5560	5560	5560	5560	0
323	20230531	154100	198254100	5560	5560	5560	5560	0
324	20230531	154000	198254100	5560	5560	5560	5560	0
325	20230531	153900	198254100	5560	5560	5560	5560	0
326	20230531	153800	198254100	5560	5560	5560	5560	0
327	20230531	153700	198254100	5560	5560	5560	5560	0
328	20230531	153600	198254100	5560	5560	5560	5560	0
329	20230531	153500	198254100	5560	5560	5560	5560	0
330	20230531	153400	198254100	5560	5560	5560	5560	0
331	20230531	153300	198254100	5560	5560	5560	5560	0
332	20230531	153200	198254100	5560	5560	5560	5560	73
333	20230531	153100	198254100	5560	5560	5560	5560	0
334	20230531	153000	198254100	5560	5560	5560	5560	73
335	20230531	152900	197848220	5560	5560	5560	5560	0
336	20230531	152800	197848220	5560	5560	5560	5560	0
337	20230531	152700	197848220	5560	5560	5560	5560	0
338	20230531	152600	197848220	5560	5560	5560	5560	0
339	20230531	152500	197848220	5560	5560	5560	5560	0
340	20230531	152400	197848220	5560	5560	5560	5560	0
341	20230531	152300	197848220	5560	5560	5560	5560	0
342	20230531	152200	197848220	5560	5560	5560	5560	0
343	20230531	152100	197848220	5560	5560	5560	5560	0
344	20230531	152000	197848220	5560	5560	5560	5560	0
345	20230531	151900	197848220	5560	5560	5560	5560	2
346	20230531	151800	197837100	5560	5540	5560	5530	1624
347	20230531	151700	188854370	5560	5560	5560	5560	3
348	20230531	151600	188837690	5540	5540	5540	5540	10
349	20230531	151500	188782290	5560	5560	5560	5560	10
350	20230531	151400	188726690	5560	5550	5560	5550	2
351	20230531	151300	188715580	5560	5560	5560	5560	0
352	20230531	151200	188715580	5560	5560	5560	5560	0
353	20230531	151100	188715580	5560	5560	5560	5560	0
354	20230531	151000	188715580	5560	5560	5560	5560	1
355	20230531	150900	188710020	5560	5560	5560	5560	2
356	20230531	150800	188698900	5530	5560	5560	5530	8
357	20230531	150700	188654600	5530	5550	5550	5530	1000
358	20230531	150600	183121470	5560	5560	5560	5560	1
359	20230531	150500	183115910	5560	5560	5560	5560	0
360	20230531	150400	183115910	5560	5560	5560	5560	0
361	20230531	150300	183115910	5560	5560	5560	5560	0
362	20230531	150200	183115910	5560	5560	5560	5560	10
363	20230531	150100	183060310	5560	5560	5560	5560	0
364	20230531	150000	183060310	5560	5560	5560	5560	63
365	20230531	145900	182710030	5570	5570	5570	5570	0
366	20230531	145800	182710030	5570	5550	5570	5550	30
367	20230531	145700	182543290	5550	5550	5550	5550	50
368	20230531	145600	182265790	5560	5550	5560	5550	33
369	20230531	145500	182082630	5550	5550	5550	5550	0
370	20230531	145400	182082630	5550	5550	5550	5550	1
371	20230531	145300	182077080	5530	5530	5530	5530	0
372	20230531	145200	182077080	5530	5540	5540	5530	636
373	20230531	145100	178559010	5550	5550	5550	5550	0
374	20230531	145000	178559010	5550	5550	5550	5550	28
375	20230531	144900	178403610	5550	5550	5550	5550	0
376	20230531	144800	178403610	5550	5550	5550	5550	0
377	20230531	144700	178403610	5550	5540	5550	5540	394
378	20230531	144600	176216940	5540	5540	5540	5540	50
379	20230531	144500	175939940	5550	5550	5550	5550	0
380	20230531	144400	175939940	5550	5550	5550	5550	0
381	20230531	144300	175939940	5550	5550	5550	5550	30
382	20230531	144200	175773440	5550	5550	5550	5550	0
383	20230531	144100	175773440	5550	5540	5550	5540	555
384	20230531	144000	172698540	5540	5540	5540	5540	0
385	20230531	143900	172698540	5540	5550	5550	5540	130
386	20230531	143800	171977840	5540	5540	5540	5540	0
387	20230531	143700	171977840	5540	5540	5540	5540	0
388	20230531	143600	171977840	5540	5540	5540	5540	0
389	20230531	143500	171977840	5540	5540	5540	5540	0
390	20230531	143400	171977840	5540	5540	5540	5540	0
391	20230531	143300	171977840	5540	5540	5540	5540	0
392	20230531	143200	171977840	5540	5540	5540	5540	0
393	20230531	143100	171977840	5540	5540	5540	5540	57
394	20230531	143000	171662060	5540	5540	5540	5540	2
395	20230531	142900	171650980	5550	5550	5550	5550	61
396	20230531	142800	171312430	5550	5550	5550	5550	0
397	20230531	142700	171312430	5550	5550	5550	5550	0
398	20230531	142600	171312430	5550	5550	5550	5550	1
399	20230531	142500	171306880	5550	5550	5550	5550	3
400	20230531	142400	171290230	5550	5550	5550	5550	0
401	20230531	142300	171290230	5550	5550	5550	5550	0
402	20230531	142200	171290230	5550	5550	5550	5550	0
403	20230531	142100	171290230	5550	5550	5550	5550	0
404	20230531	142000	171290230	5550	5550	5550	5550	1
405	20230531	141900	171284680	5550	5550	5550	5550	11
406	20230531	141800	171223630	5550	5550	5550	5550	0
407	20230531	141700	171223630	5550	5550	5550	5550	0
408	20230531	141600	171223630	5550	5550	5550	5550	2
409	20230531	141500	171212530	5550	5560	5560	5550	11
410	20230531	141400	171151470	5560	5560	5560	5560	0
411	20230531	141300	171151470	5560	5560	5560	5560	2
412	20230531	141200	171140350	5530	5530	5530	5530	0
413	20230531	141100	171140350	5530	5530	5530	5530	75
414	20230531	141000	170725600	5540	5540	5540	5540	1
415	20230531	140900	170720060	5540	5550	5550	5540	998
416	20230531	140800	165190600	5560	5560	5560	5560	0
417	20230531	140700	165190600	5560	5560	5560	5560	0
418	20230531	140600	165190600	5560	5560	5560	5560	1
419	20230531	140500	165185040	5560	5560	5560	5560	0
420	20230531	140400	165185040	5560	5560	5560	5560	1
421	20230531	140300	165179480	5560	5560	5560	5560	2
422	20230531	140200	165168360	5570	5570	5570	5570	2
423	20230531	140100	165157220	5560	5560	5560	5560	0
424	20230531	140000	165157220	5560	5560	5560	5560	0
425	20230531	135900	165157220	5560	5560	5560	5560	0
426	20230531	135800	165157220	5560	5560	5560	5560	3
427	20230531	135700	165140540	5540	5560	5570	5540	899
428	20230531	135600	160159960	5560	5560	5560	5560	0
429	20230531	135500	160159960	5560	5560	5560	5560	1
430	20230531	135400	160154400	5570	5570	5570	5570	0
431	20230531	135300	160154400	5570	5570	5570	5570	0
432	20230531	135200	160154400	5570	5560	5570	5560	110
433	20230531	135100	159541800	5570	5570	5570	5570	10
434	20230531	135000	159486100	5580	5580	5580	5580	0
435	20230531	134900	159486100	5580	5580	5580	5580	0
436	20230531	134800	159486100	5580	5580	5580	5580	0
437	20230531	134700	159486100	5580	5580	5580	5580	0
438	20230531	134600	159486100	5580	5580	5580	5580	0
439	20230531	134500	159486100	5580	5580	5580	5580	0
440	20230531	134400	159486100	5580	5580	5580	5580	0
441	20230531	134300	159486100	5580	5580	5580	5580	1
442	20230531	134200	159480520	5580	5580	5580	5580	0
443	20230531	134100	159480520	5580	5580	5580	5580	0
444	20230531	134000	159480520	5580	5560	5580	5560	1000
445	20230531	133900	153909980	5570	5570	5570	5570	0
446	20230531	133800	153909980	5570	5570	5570	5570	0
447	20230531	133700	153909980	5570	5570	5570	5570	1
448	20230531	133600	153904410	5560	5540	5560	5530	203
449	20230531	133500	152781620	5540	5540	5540	5540	0
450	20230531	133400	152781620	5540	5550	5550	5540	3451
451	20230531	133300	133663070	5550	5550	5550	5550	751
452	20230531	133200	129495020	5570	5570	5570	5570	0
453	20230531	133100	129495020	5570	5570	5570	5570	0
454	20230531	133000	129495020	5570	5570	5570	5570	1
455	20230531	132900	129489450	5560	5560	5560	5560	2
456	20230531	132800	129478330	5560	5560	5560	5560	2
457	20230531	132700	129467210	5570	5570	5570	5570	0
458	20230531	132600	129467210	5570	5570	5570	5570	1
459	20230531	132500	129461640	5560	5560	5560	5560	0
460	20230531	132400	129461640	5560	5560	5560	5560	0
461	20230531	132300	129461640	5560	5560	5560	5560	1
462	20230531	132200	129456080	5570	5570	5570	5570	0
463	20230531	132100	129456080	5570	5560	5570	5560	36
464	20230531	132000	129255720	5550	5550	5550	5550	0
465	20230531	131900	129255720	5550	5550	5550	5550	4
466	20230531	131800	129233520	5560	5560	5560	5550	19
467	20230531	131700	129128050	5560	5560	5560	5560	501
468	20230531	131600	126342490	5570	5570	5570	5570	0
469	20230531	131500	126342490	5570	5570	5570	5570	1
470	20230531	131400	126336920	5570	5570	5570	5570	3
471	20230531	131300	126320210	5570	5570	5570	5570	0
472	20230531	131200	126320210	5570	5570	5570	5570	0
473	20230531	131100	126320210	5570	5570	5570	5570	0
474	20230531	131000	126320210	5570	5570	5570	5570	5
475	20230531	130900	126292360	5570	5570	5570	5570	0
476	20230531	130800	126292360	5570	5570	5570	5570	354
477	20230531	130700	124320580	5570	5570	5570	5570	0
478	20230531	130600	124320580	5570	5570	5570	5570	100
479	20230531	130500	123763580	5570	5570	5570	5570	1
480	20230531	130400	123758010	5530	5530	5530	5530	0
481	20230531	130300	123758010	5530	5530	5530	5530	101
482	20230531	130200	123199480	5540	5540	5540	5540	600
483	20230531	130100	119875480	5540	5550	5550	5540	1499
484	20230531	130000	111570030	5550	5550	5550	5550	100
485	20230531	125900	111015030	5550	5550	5550	5550	0
486	20230531	125800	111015030	5550	5550	5550	5550	1985
487	20230531	125700	99998280	5550	5550	5550	5550	0
488	20230531	125600	99998280	5550	5570	5570	5550	301
489	20230531	125500	98326810	5570	5570	5570	5570	1
490	20230531	125400	98321240	5560	5560	5560	5560	10
491	20230531	125300	98265640	5570	5570	5570	5570	0
492	20230531	125200	98265640	5570	5570	5570	5570	41
493	20230531	125100	98037270	5580	5570	5580	5560	135
494	20230531	125000	97286620	5580	5570	5580	5560	856
495	20230531	124900	92527170	5580	5580	5580	5580	2
496	20230531	124800	92516010	5580	5580	5580	5580	0
497	20230531	124700	92516010	5580	5580	5580	5580	54
498	20230531	124600	92214690	5560	5570	5570	5560	500
499	20230531	124500	89434680	5560	5570	5570	5560	1000
500	20230531	124400	83874200	5580	5580	5580	5580	1
501	20230531	124300	83868620	5580	5580	5580	5580	1
502	20230531	124200	83863040	5580	5580	5580	5580	2
503	20230531	124100	83851880	5580	5580	5580	5580	101
504	20230531	124000	83288300	5580	5580	5580	5580	0
505	20230531	123900	83288300	5580	5580	5580	5580	1
506	20230531	123800	83282720	5580	5590	5590	5580	2
507	20230531	123700	83271550	5590	5590	5590	5590	1
508	20230531	123600	83265960	5590	5590	5590	5590	1
509	20230531	123500	83260370	5580	5580	5580	5580	1
510	20230531	123400	83254790	5560	5560	5560	5560	0
511	20230531	123300	83254790	5560	5560	5560	5560	0
512	20230531	123200	83254790	5560	5560	5560	5560	0
513	20230531	123100	83254790	5560	5570	5570	5560	40
514	20230531	123000	83032380	5570	5570	5570	5570	1
515	20230531	122900	83026810	5560	5580	5580	5560	88
516	20230531	122800	82537090	5570	5570	5570	5570	0
517	20230531	122700	82537090	5570	5570	5570	5570	0
518	20230531	122600	82537090	5570	5580	5580	5570	1563
519	20230531	122500	73831170	5580	5580	5580	5580	6
520	20230531	122400	73797690	5570	5580	5580	5570	200
521	20230531	122300	72683680	5570	5580	5580	5570	237
522	20230531	122200	71362040	5580	5580	5580	5580	0
523	20230531	122100	71362040	5580	5580	5580	5580	0
524	20230531	122000	71362040	5580	5580	5580	5580	0
525	20230531	121900	71362040	5580	5580	5580	5580	0
526	20230531	121800	71362040	5580	5580	5580	5580	0
527	20230531	121700	71362040	5580	5580	5580	5580	0
528	20230531	121600	71362040	5580	5580	5580	5580	0
529	20230531	121500	71362040	5580	5580	5580	5580	0
530	20230531	121400	71362040	5580	5580	5580	5580	0
531	20230531	121300	71362040	5580	5580	5580	5580	0
532	20230531	121200	71362040	5580	5580	5580	5580	0
533	20230531	121100	71362040	5580	5580	5580	5580	0
534	20230531	121000	71362040	5580	5580	5580	5580	0
535	20230531	120900	71362040	5580	5580	5580	5580	0
536	20230531	120800	71362040	5580	5580	5580	5580	0
537	20230531	120700	71362040	5580	5580	5580	5580	0
538	20230531	120600	71362040	5580	5580	5580	5580	1
539	20230531	120500	71356460	5580	5580	5580	5580	6
540	20230531	120400	71322980	5570	5570	5570	5570	0
541	20230531	120300	71322980	5570	5580	5580	5570	159
542	20230531	120200	70437300	5580	5580	5580	5580	0
543	20230531	120100	70437300	5580	5580	5580	5580	0
544	20230531	120000	70437300	5580	5580	5580	5580	100
545	20230531	115900	69879300	5580	5580	5580	5580	0
546	20230531	115800	69879300	5580	5580	5580	5580	0
547	20230531	115700	69879300	5580	5580	5580	5580	778
548	20230531	115600	65538060	5590	5590	5590	5590	0
549	20230531	115500	65538060	5590	5580	5590	5580	388
550	20230531	115400	63371020	5600	5600	5600	5600	0
551	20230531	115300	63371020	5600	5600	5600	5600	0
552	20230531	115200	63371020	5600	5600	5600	5600	0
553	20230531	115100	63371020	5600	5600	5600	5600	0
554	20230531	115000	63371020	5600	5600	5600	5600	0
555	20230531	114900	63371020	5600	5600	5600	5600	0
556	20230531	114800	63371020	5600	5580	5600	5580	11
557	20230531	114700	63309620	5600	5600	5600	5600	0
558	20230531	114600	63309620	5600	5600	5600	5600	0
559	20230531	114500	63309620	5600	5600	5600	5600	1
560	20230531	114400	63304020	5570	5570	5570	5570	700
561	20230531	114300	59405020	5580	5570	5580	5570	120
562	20230531	114200	58735620	5600	5580	5600	5560	997
563	20230531	114100	53188590	5580	5580	5580	5580	0
564	20230531	114000	53188590	5580	5580	5580	5580	0
565	20230531	113900	53188590	5580	5580	5580	5580	0
566	20230531	113800	53188590	5580	5580	5580	5580	0
567	20230531	113700	53188590	5580	5580	5580	5580	11
568	20230531	113600	53127210	5580	5580	5580	5580	10
569	20230531	113500	53071410	5600	5600	5600	5600	0
570	20230531	113400	53071410	5600	5600	5600	5600	0
571	20230531	113300	53071410	5600	5600	5600	5600	0
572	20230531	113200	53071410	5600	5600	5600	5600	0
573	20230531	113100	53071410	5600	5600	5600	5600	0
574	20230531	113000	53071410	5600	5600	5600	5600	0
575	20230531	112900	53071410	5600	5600	5600	5600	10
576	20230531	112800	53015410	5600	5600	5600	5600	0
577	20230531	112700	53015410	5600	5600	5600	5600	0
578	20230531	112600	53015410	5600	5600	5600	5600	0
579	20230531	112500	53015410	5600	5600	5600	5600	0
580	20230531	112400	53015410	5600	5600	5600	5600	0
581	20230531	112300	53015410	5600	5600	5600	5600	1
582	20230531	112200	53009810	5580	5580	5580	5580	0
583	20230531	112100	53009810	5580	5580	5580	5580	0
584	20230531	112000	53009810	5580	5580	5580	5580	0
585	20230531	111900	53009810	5580	5580	5580	5580	0
586	20230531	111800	53009810	5580	5580	5580	5580	0
587	20230531	111700	53009810	5580	5580	5580	5580	20
588	20230531	111600	52898210	5580	5580	5580	5580	0
589	20230531	111500	52898210	5580	5580	5580	5580	60
590	20230531	111400	52563410	5580	5580	5580	5580	10
591	20230531	111300	52507610	5600	5600	5600	5600	0
592	20230531	111200	52507610	5600	5600	5600	5600	0
593	20230531	111100	52507610	5600	5600	5600	5600	0
594	20230531	111000	52507610	5600	5600	5600	5600	0
595	20230531	110900	52507610	5600	5600	5600	5600	0
596	20230531	110800	52507610	5600	5600	5600	5600	0
597	20230531	110700	52507610	5600	5600	5600	5600	0
598	20230531	110600	52507610	5600	5600	5600	5600	0
599	20230531	110500	52507610	5600	5580	5600	5580	501
600	20230531	110400	49712010	5600	5600	5600	5600	0
601	20230531	110300	49712010	5600	5600	5600	5600	0
602	20230531	110200	49712010	5600	5600	5600	5600	0
603	20230531	110100	49712010	5600	5600	5600	5600	0
604	20230531	110000	49712010	5600	5600	5600	5600	36
605	20230531	105900	49510410	5600	5600	5600	5600	0
606	20230531	105800	49510410	5600	5600	5600	5600	0
607	20230531	105700	49510410	5600	5600	5600	5600	0
608	20230531	105600	49510410	5600	5600	5600	5600	20
609	20230531	105500	49398410	5600	5600	5600	5600	0
610	20230531	105400	49398410	5600	5600	5600	5600	0
611	20230531	105300	49398410	5600	5600	5600	5600	0
612	20230531	105200	49398410	5600	5600	5600	5600	0
613	20230531	105100	49398410	5600	5600	5600	5600	3
614	20230531	105000	49381610	5600	5600	5600	5600	78
615	20230531	104900	48944810	5590	5590	5590	5590	11
616	20230531	104800	48883320	5590	5590	5590	5590	0
617	20230531	104700	48883320	5590	5590	5590	5590	0
618	20230531	104600	48883320	5590	5590	5590	5590	1
619	20230531	104500	48877730	5580	5580	5580	5580	200
620	20230531	104400	47761730	5580	5580	5580	5580	0
621	20230531	104300	47761730	5580	5580	5580	5580	40
622	20230531	104200	47538530	5600	5600	5600	5600	0
623	20230531	104100	47538530	5600	5600	5600	5600	0
624	20230531	104000	47538530	5600	5600	5600	5600	0
625	20230531	103900	47538530	5600	5600	5600	5600	0
626	20230531	103800	47538530	5600	5600	5600	5600	0
627	20230531	103700	47538530	5600	5600	5600	5600	30
628	20230531	103600	47370530	5600	5600	5600	5600	0
629	20230531	103500	47370530	5600	5600	5600	5600	0
630	20230531	103400	47370530	5600	5600	5600	5600	180
631	20230531	103300	46362530	5600	5600	5600	5600	0
632	20230531	103200	46362530	5600	5600	5600	5600	0
633	20230531	103100	46362530	5600	5600	5600	5600	2
634	20230531	103000	46351330	5600	5600	5600	5600	0
635	20230531	102900	46351330	5600	5600	5600	5600	0
636	20230531	102800	46351330	5600	5600	5600	5600	5
637	20230531	102700	46323330	5600	5600	5600	5600	0
638	20230531	102600	46323330	5600	5600	5600	5600	30
639	20230531	102500	46155330	5590	5590	5590	5590	1500
640	20230531	102400	37770330	5590	5590	5590	5590	0
641	20230531	102300	37770330	5590	5600	5600	5590	7
642	20230531	102200	37731180	5590	5590	5590	5590	18
643	20230531	102100	37630560	5590	5590	5590	5590	18
644	20230531	102000	37529940	5590	5580	5590	5580	492
645	20230531	101900	34782580	5580	5580	5580	5580	0
646	20230531	101800	34782580	5580	5580	5580	5580	100
647	20230531	101700	34224580	5580	5580	5580	5580	0
648	20230531	101600	34224580	5580	5580	5580	5580	100
649	20230531	101500	33666580	5570	5570	5570	5570	19
650	20230531	101400	33560750	5580	5570	5580	5570	15
651	20230531	101300	33477140	5570	5570	5570	5570	238
652	20230531	101200	32151480	5580	5580	5580	5580	1
653	20230531	101100	32145900	5570	5570	5570	5570	0
654	20230531	101000	32145900	5570	5570	5570	5570	0
655	20230531	100900	32145900	5570	5580	5580	5570	21
656	20230531	100800	32028730	5580	5580	5580	5580	1
657	20230531	100700	32023150	5570	5570	5570	5570	0
658	20230531	100600	32023150	5570	5570	5570	5570	0
659	20230531	100500	32023150	5570	5570	5570	5570	0
660	20230531	100400	32023150	5570	5570	5570	5570	15
661	20230531	100300	31939600	5580	5580	5580	5580	0
662	20230531	100200	31939600	5580	5580	5580	5580	0
663	20230531	100100	31939600	5580	5580	5580	5580	0
664	20230531	100000	31939600	5580	5580	5580	5580	0
665	20230531	095900	31939600	5580	5580	5580	5580	0
666	20230531	095800	31939600	5580	5580	5580	5580	0
667	20230531	095700	31939600	5580	5580	5580	5580	12
668	20230531	095600	31872640	5580	5580	5580	5580	2
669	20230531	095500	31861480	5580	5590	5590	5580	65
670	20230531	095400	31498150	5610	5610	5610	5610	0
671	20230531	095300	31498150	5610	5610	5610	5610	0
672	20230531	095200	31498150	5610	5610	5610	5610	0
673	20230531	095100	31498150	5610	5610	5610	5610	0
674	20230531	095000	31498150	5610	5610	5610	5590	25
675	20230531	094900	31358360	5590	5590	5590	5590	0
676	20230531	094800	31358360	5590	5600	5600	5590	626
677	20230531	094700	27854590	5600	5600	5600	5600	117
678	20230531	094600	27199390	5600	5600	5600	5600	0
679	20230531	094500	27199390	5600	5600	5600	5600	0
680	20230531	094400	27199390	5600	5600	5600	5600	0
681	20230531	094300	27199390	5600	5600	5600	5600	11
682	20230531	094200	27137790	5580	5580	5580	5580	0
683	20230531	094100	27137790	5580	5580	5580	5580	1580
684	20230531	094000	18321390	5580	5580	5580	5580	0
685	20230531	093900	18321390	5580	5580	5580	5580	0
686	20230531	093800	18321390	5580	5580	5580	5580	21
687	20230531	093700	18204210	5580	5560	5580	5560	49
688	20230531	093600	17931730	5570	5570	5570	5570	226
689	20230531	093500	16672910	5570	5570	5570	5570	0
690	20230531	093400	16672910	5570	5570	5570	5570	0
691	20230531	093300	16672910	5570	5570	5570	5570	0
692	20230531	093200	16672910	5570	5570	5570	5570	0
693	20230531	093100	16672910	5570	5570	5570	5570	18
694	20230531	093000	16572650	5570	5570	5570	5570	0
695	20230531	092900	16572650	5570	5570	5570	5570	1
696	20230531	092800	16567080	5560	5580	5580	5560	106
697	20230531	092700	15975940	5560	5580	5580	5560	590
698	20230531	092600	12689750	5580	5580	5580	5580	21
699	20230531	092500	12572570	5580	5570	5580	5570	2
700	20230531	092400	12561420	5560	5560	5560	5560	0
701	20230531	092300	12561420	5560	5560	5560	5560	0
702	20230531	092200	12561420	5560	5560	5560	5560	46
703	20230531	092100	12305660	5560	5560	5560	5560	11
704	20230531	092000	12244500	5560	5560	5560	5560	2
705	20230531	091900	12233380	5560	5560	5560	5560	0
706	20230531	091800	12233380	5560	5560	5560	5560	90
707	20230531	091700	11732980	5550	5580	5580	5550	13
708	20230531	091600	11660620	5570	5580	5580	5570	11
709	20230531	091500	11599250	5570	5570	5570	5570	31
710	20230531	091400	11426580	5550	5550	5550	5550	0
711	20230531	091300	11426580	5550	5580	5580	5550	1000
712	20230531	091200	5874320	5580	5580	5580	5580	100
713	20230531	091100	5316320	5580	5580	5580	5580	0
714	20230531	091000	5316320	5580	5570	5580	5570	23
715	20230531	090900	5188150	5580	5580	5580	5580	0
716	20230531	090800	5188150	5580	5580	5580	5580	3
717	20230531	090700	5171410	5580	5580	5580	5580	20
718	20230531	090600	5059810	5550	5580	5580	5550	293
719	20230531	090500	3432790	5600	5600	5600	5600	500
720	20230531	090400	632790	5600	5600	5600	5600	0
721	20230531	090300	632790	5600	5580	5600	5580	3
722	20230531	090200	616030	5600	5600	5600	5600	1
723	20230531	090100	610430	5600	5600	5600	5600	81
724	20230531	090000	156830	5630	5600	5630	5600	28