KissMeData/442900/min/candle-20230530.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230530	185300	104171930	9570	9570	9570	9570	3
3	20230530	185200	104171930	9570	9570	9570	9570	0
4	20230530	185100	104171930	9570	9570	9570	9570	0
5	20230530	185000	104171930	9570	9570	9570	9570	0
6	20230530	184900	104171930	9570	9570	9570	9570	0
7	20230530	184800	104171930	9570	9570	9570	9570	0
8	20230530	184700	104171930	9570	9570	9570	9570	0
9	20230530	184600	104171930	9570	9570	9570	9570	0
10	20230530	184500	104171930	9570	9570	9570	9570	0
11	20230530	184400	104171930	9570	9570	9570	9570	0
12	20230530	184300	104171930	9570	9570	9570	9570	0
13	20230530	184200	104171930	9570	9570	9570	9570	0
14	20230530	184100	104171930	9570	9570	9570	9570	0
15	20230530	184000	104171930	9570	9570	9570	9570	0
16	20230530	183900	104171930	9570	9570	9570	9570	0
17	20230530	183800	104171930	9570	9570	9570	9570	0
18	20230530	183700	104171930	9570	9570	9570	9570	0
19	20230530	183600	104171930	9570	9570	9570	9570	0
20	20230530	183500	104171930	9570	9570	9570	9570	0
21	20230530	183400	104171930	9570	9570	9570	9570	0
22	20230530	183300	104171930	9570	9570	9570	9570	0
23	20230530	183200	104171930	9570	9570	9570	9570	0
24	20230530	183100	104171930	9570	9570	9570	9570	0
25	20230530	183000	104171930	9570	9570	9570	9570	0
26	20230530	182900	104171930	9570	9570	9570	9570	0
27	20230530	182800	104171930	9570	9570	9570	9570	0
28	20230530	182700	104171930	9570	9570	9570	9570	0
29	20230530	182600	104171930	9570	9570	9570	9570	0
30	20230530	182500	104171930	9570	9570	9570	9570	0
31	20230530	182400	104171930	9570	9570	9570	9570	0
32	20230530	182300	104171930	9570	9570	9570	9570	3
33	20230530	182200	104171930	9570	9570	9570	9570	0
34	20230530	182100	104171930	9570	9570	9570	9570	0
35	20230530	182000	104171930	9570	9570	9570	9570	0
36	20230530	181900	104171930	9570	9570	9570	9570	0
37	20230530	181800	104171930	9570	9570	9570	9570	0
38	20230530	181700	104171930	9570	9570	9570	9570	0
39	20230530	181600	104171930	9570	9570	9570	9570	0
40	20230530	181500	104171930	9570	9570	9570	9570	0
41	20230530	181400	104171930	9570	9570	9570	9570	0
42	20230530	181300	104171930	9570	9570	9570	9570	0
43	20230530	181200	104171930	9570	9570	9570	9570	0
44	20230530	181100	104171930	9570	9570	9570	9570	0
45	20230530	181000	104171930	9570	9570	9570	9570	0
46	20230530	180900	104171930	9570	9570	9570	9570	0
47	20230530	180800	104171930	9570	9570	9570	9570	0
48	20230530	180700	104171930	9570	9570	9570	9570	0
49	20230530	180600	104171930	9570	9570	9570	9570	0
50	20230530	180500	104171930	9570	9570	9570	9570	0
51	20230530	180400	104171930	9570	9570	9570	9570	0
52	20230530	180300	104171930	9570	9570	9570	9570	0
53	20230530	180200	104171930	9570	9570	9570	9570	0
54	20230530	180100	104171930	9570	9570	9570	9570	0
55	20230530	180000	104171930	9570	9570	9570	9570	0
56	20230530	175900	104171930	9570	9570	9570	9570	0
57	20230530	175800	104171930	9570	9570	9570	9570	0
58	20230530	175700	104171930	9570	9570	9570	9570	0
59	20230530	175600	104171930	9570	9570	9570	9570	0
60	20230530	175500	104171930	9570	9570	9570	9570	0
61	20230530	175400	104171930	9570	9570	9570	9570	0
62	20230530	175300	104171930	9570	9570	9570	9570	3
63	20230530	175200	104171930	9570	9570	9570	9570	0
64	20230530	175100	104171930	9570	9570	9570	9570	0
65	20230530	175000	104171930	9570	9570	9570	9570	0
66	20230530	174900	104171930	9570	9570	9570	9570	0
67	20230530	174800	104171930	9570	9570	9570	9570	0
68	20230530	174700	104171930	9570	9570	9570	9570	0
69	20230530	174600	104171930	9570	9570	9570	9570	0
70	20230530	174500	104171930	9570	9570	9570	9570	0
71	20230530	174400	104171930	9570	9570	9570	9570	0
72	20230530	174300	104171930	9570	9570	9570	9570	0
73	20230530	174200	104171930	9570	9570	9570	9570	0
74	20230530	174100	104171930	9570	9570	9570	9570	0
75	20230530	174000	104171930	9570	9570	9570	9570	0
76	20230530	173900	104171930	9570	9570	9570	9570	0
77	20230530	173800	104171930	9570	9570	9570	9570	0
78	20230530	173700	104171930	9570	9570	9570	9570	0
79	20230530	173600	104171930	9570	9570	9570	9570	0
80	20230530	173500	104171930	9570	9570	9570	9570	0
81	20230530	173400	104171930	9570	9570	9570	9570	0
82	20230530	173300	104171930	9570	9570	9570	9570	0
83	20230530	173200	104171930	9570	9570	9570	9570	0
84	20230530	173100	104171930	9570	9570	9570	9570	0
85	20230530	173000	104171930	9570	9570	9570	9570	0
86	20230530	172900	104171930	9570	9570	9570	9570	0
87	20230530	172800	104171930	9570	9570	9570	9570	0
88	20230530	172700	104171930	9570	9570	9570	9570	0
89	20230530	172600	104171930	9570	9570	9570	9570	0
90	20230530	172500	104171930	9570	9570	9570	9570	0
91	20230530	172400	104171930	9570	9570	9570	9570	0
92	20230530	172300	104171930	9570	9570	9570	9570	3
93	20230530	172200	104171930	9570	9570	9570	9570	0
94	20230530	172100	104171930	9570	9570	9570	9570	0
95	20230530	172000	104171930	9570	9570	9570	9570	0
96	20230530	171900	104171930	9570	9570	9570	9570	0
97	20230530	171800	104171930	9570	9570	9570	9570	0
98	20230530	171700	104171930	9570	9570	9570	9570	0
99	20230530	171600	104171930	9570	9570	9570	9570	0
100	20230530	171500	104171930	9570	9570	9570	9570	0
101	20230530	171400	104171930	9570	9570	9570	9570	0
102	20230530	171300	104171930	9570	9570	9570	9570	0
103	20230530	171200	104171930	9570	9570	9570	9570	0
104	20230530	171100	104171930	9570	9570	9570	9570	0
105	20230530	171000	104171930	9570	9570	9570	9570	0
106	20230530	170900	104171930	9570	9570	9570	9570	0
107	20230530	170800	104171930	9570	9570	9570	9570	0
108	20230530	170700	104171930	9570	9570	9570	9570	0
109	20230530	170600	104171930	9570	9570	9570	9570	0
110	20230530	170500	104171930	9570	9570	9570	9570	0
111	20230530	170400	104171930	9570	9570	9570	9570	0
112	20230530	170300	104171930	9570	9570	9570	9570	0
113	20230530	170200	104171930	9570	9570	9570	9570	0
114	20230530	170100	104171930	9570	9570	9570	9570	0
115	20230530	170000	104171930	9570	9570	9570	9570	0
116	20230530	165900	104171930	9570	9570	9570	9570	0
117	20230530	165800	104171930	9570	9570	9570	9570	0
118	20230530	165700	104171930	9570	9570	9570	9570	0
119	20230530	165600	104171930	9570	9570	9570	9570	0
120	20230530	165500	104171930	9570	9570	9570	9570	0
121	20230530	165400	104171930	9570	9570	9570	9570	0
122	20230530	165300	104171930	9570	9570	9570	9570	3
123	20230530	165200	104171930	9570	9570	9570	9570	0
124	20230530	165100	104171930	9570	9570	9570	9570	0
125	20230530	165000	104171930	9570	9570	9570	9570	0
126	20230530	164900	104171930	9570	9570	9570	9570	0
127	20230530	164800	104171930	9570	9570	9570	9570	0
128	20230530	164700	104171930	9570	9570	9570	9570	0
129	20230530	164600	104171930	9570	9570	9570	9570	0
130	20230530	164500	104171930	9570	9570	9570	9570	0
131	20230530	164400	104171930	9570	9570	9570	9570	0
132	20230530	164300	104171930	9570	9570	9570	9570	0
133	20230530	164200	104171930	9570	9570	9570	9570	0
134	20230530	164100	104171930	9570	9570	9570	9570	0
135	20230530	164000	104171930	9570	9570	9570	9570	0
136	20230530	163900	104171930	9570	9570	9570	9570	0
137	20230530	163800	104171930	9570	9570	9570	9570	0
138	20230530	163700	104171930	9570	9570	9570	9570	0
139	20230530	163600	104171930	9570	9570	9570	9570	0
140	20230530	163500	104171930	9570	9570	9570	9570	0
141	20230530	163400	104171930	9570	9570	9570	9570	0
142	20230530	163300	104171930	9570	9570	9570	9570	0
143	20230530	163200	104171930	9570	9570	9570	9570	0
144	20230530	163100	104171930	9570	9570	9570	9570	0
145	20230530	163000	104171930	9570	9570	9570	9570	0
146	20230530	162900	104171930	9570	9570	9570	9570	0
147	20230530	162800	104171930	9570	9570	9570	9570	0
148	20230530	162700	104171930	9570	9570	9570	9570	0
149	20230530	162600	104171930	9570	9570	9570	9570	0
150	20230530	162500	104171930	9570	9570	9570	9570	0
151	20230530	162400	104171930	9570	9570	9570	9570	0
152	20230530	162300	104171930	9570	9570	9570	9570	3
153	20230530	162200	104171930	9570	9570	9570	9570	0
154	20230530	162100	104171930	9570	9570	9570	9570	0
155	20230530	162000	104171930	9570	9570	9570	9570	0
156	20230530	161900	104171930	9570	9570	9570	9570	0
157	20230530	161800	104171930	9570	9570	9570	9570	0
158	20230530	161700	104171930	9570	9570	9570	9570	0
159	20230530	161600	104171930	9570	9570	9570	9570	0
160	20230530	161500	104171930	9570	9570	9570	9570	0
161	20230530	161400	104171930	9570	9570	9570	9570	0
162	20230530	161300	104171930	9570	9570	9570	9570	0
163	20230530	161200	104171930	9570	9570	9570	9570	0
164	20230530	161100	104171930	9570	9570	9570	9570	0
165	20230530	161000	104171930	9570	9570	9570	9570	0
166	20230530	160900	104171930	9570	9570	9570	9570	0
167	20230530	160800	104171930	9570	9570	9570	9570	0
168	20230530	160700	104171930	9570	9570	9570	9570	0
169	20230530	160600	104171930	9570	9570	9570	9570	0
170	20230530	160500	104171930	9570	9570	9570	9570	0
171	20230530	160400	104171930	9570	9570	9570	9570	0
172	20230530	160300	104171930	9570	9570	9570	9570	0
173	20230530	160200	104171930	9570	9570	9570	9570	0
174	20230530	160100	104171930	9570	9570	9570	9570	0
175	20230530	160000	104171930	9570	9570	9570	9570	0
176	20230530	155900	104171930	9570	9570	9570	9570	0
177	20230530	155800	104171930	9570	9570	9570	9570	0
178	20230530	155700	104171930	9570	9570	9570	9570	0
179	20230530	155600	104171930	9570	9570	9570	9570	0
180	20230530	155500	104171930	9570	9570	9570	9570	0
181	20230530	155400	104171930	9570	9570	9570	9570	0
182	20230530	155300	104171930	9570	9570	9570	9570	3
183	20230530	155200	104171930	9570	9570	9570	9570	0
184	20230530	155100	104171930	9570	9570	9570	9570	0
185	20230530	155000	104171930	9570	9570	9570	9570	0
186	20230530	154900	104171930	9570	9570	9570	9570	0
187	20230530	154800	104171930	9570	9570	9570	9570	0
188	20230530	154700	104171930	9570	9570	9570	9570	0
189	20230530	154600	104171930	9570	9570	9570	9570	0
190	20230530	154500	104171930	9570	9570	9570	9570	0
191	20230530	154400	104171930	9570	9570	9570	9570	0
192	20230530	154300	104171930	9570	9570	9570	9570	0
193	20230530	154200	104171930	9570	9570	9570	9570	0
194	20230530	154100	104171930	9570	9570	9570	9570	0
195	20230530	154000	104171930	9570	9570	9570	9570	0
196	20230530	153900	104171930	9570	9570	9570	9570	0
197	20230530	153800	104171930	9570	9570	9570	9570	0
198	20230530	153700	104171930	9570	9570	9570	9570	0
199	20230530	153600	104171930	9570	9570	9570	9570	0
200	20230530	153500	104171930	9570	9570	9570	9570	0
201	20230530	153400	104171930	9570	9570	9570	9570	0
202	20230530	153300	104171930	9570	9570	9570	9570	0
203	20230530	153200	104171930	9570	9570	9570	9570	0
204	20230530	153100	104171930	9570	9570	9570	9570	0
205	20230530	153000	104171930	9570	9570	9570	9570	3
206	20230530	152900	104143220	9570	9570	9570	9570	0
207	20230530	152800	104143220	9570	9570	9570	9570	0
208	20230530	152700	104143220	9570	9570	9570	9570	0
209	20230530	152600	104143220	9570	9570	9570	9570	0
210	20230530	152500	104143220	9570	9570	9570	9570	0
211	20230530	152400	104143220	9570	9570	9570	9570	0
212	20230530	152300	104143220	9570	9570	9570	9570	0
213	20230530	152200	104143220	9570	9570	9570	9570	0
214	20230530	152100	104143220	9570	9570	9570	9570	0
215	20230530	152000	104143220	9570	9570	9570	9570	0
216	20230530	151900	104143220	9570	9570	9570	9570	0
217	20230530	151800	104143220	9570	9570	9570	9570	0
218	20230530	151700	104143220	9570	9570	9570	9570	0
219	20230530	151600	104143220	9570	9570	9570	9570	0
220	20230530	151500	104143220	9570	9570	9570	9570	0
221	20230530	151400	104143220	9570	9570	9570	9570	0
222	20230530	151300	104143220	9570	9570	9570	9570	0
223	20230530	151200	104143220	9570	9570	9570	9570	0
224	20230530	151100	104143220	9570	9570	9570	9570	0
225	20230530	151000	104143220	9570	9570	9570	9570	0
226	20230530	150900	104143220	9570	9570	9570	9570	0
227	20230530	150800	104143220	9570	9570	9570	9570	0
228	20230530	150700	104143220	9570	9570	9570	9570	0
229	20230530	150600	104143220	9570	9570	9570	9570	0
230	20230530	150500	104143220	9570	9570	9570	9570	0
231	20230530	150400	104143220	9570	9570	9570	9570	0
232	20230530	150300	104143220	9570	9570	9570	9570	0
233	20230530	150200	104143220	9570	9570	9570	9570	0
234	20230530	150100	104143220	9570	9570	9570	9570	0
235	20230530	150000	104143220	9570	9570	9570	9570	0
236	20230530	145900	104143220	9570	9570	9570	9570	0
237	20230530	145800	104143220	9570	9570	9570	9570	0
238	20230530	145700	104143220	9570	9570	9570	9570	0
239	20230530	145600	104143220	9570	9570	9570	9570	0
240	20230530	145500	104143220	9570	9570	9570	9570	0
241	20230530	145400	104143220	9570	9570	9570	9570	0
242	20230530	145300	104143220	9570	9570	9570	9570	0
243	20230530	145200	104143220	9570	9570	9570	9570	0
244	20230530	145100	104143220	9570	9570	9570	9570	0
245	20230530	145000	104143220	9570	9570	9570	9570	0
246	20230530	144900	104143220	9570	9570	9570	9570	0
247	20230530	144800	104143220	9570	9570	9570	9570	0
248	20230530	144700	104143220	9570	9570	9570	9570	0
249	20230530	144600	104143220	9570	9570	9570	9570	0
250	20230530	144500	104143220	9570	9570	9570	9570	0
251	20230530	144400	104143220	9570	9570	9570	9570	0
252	20230530	144300	104143220	9570	9570	9570	9570	0
253	20230530	144200	104143220	9570	9570	9570	9570	0
254	20230530	144100	104143220	9570	9570	9570	9570	0
255	20230530	144000	104143220	9570	9570	9570	9570	0
256	20230530	143900	104143220	9570	9570	9570	9570	0
257	20230530	143800	104143220	9570	9570	9570	9570	0
258	20230530	143700	104143220	9570	9570	9570	9570	0
259	20230530	143600	104143220	9570	9570	9570	9570	0
260	20230530	143500	104143220	9570	9570	9570	9570	0
261	20230530	143400	104143220	9570	9570	9570	9570	0
262	20230530	143300	104143220	9570	9570	9570	9570	0
263	20230530	143200	104143220	9570	9570	9570	9570	0
264	20230530	143100	104143220	9570	9570	9570	9570	0
265	20230530	143000	104143220	9570	9570	9570	9570	0
266	20230530	142900	104143220	9570	9570	9570	9570	0
267	20230530	142800	104143220	9570	9570	9570	9570	0
268	20230530	142700	104143220	9570	9570	9570	9570	0
269	20230530	142600	104143220	9570	9570	9570	9570	0
270	20230530	142500	104143220	9570	9570	9570	9570	0
271	20230530	142400	104143220	9570	9570	9570	9570	0
272	20230530	142300	104143220	9570	9570	9570	9570	0
273	20230530	142200	104143220	9570	9570	9570	9570	0
274	20230530	142100	104143220	9570	9570	9570	9570	0
275	20230530	142000	104143220	9570	9570	9570	9570	0
276	20230530	141900	104143220	9570	9570	9570	9570	0
277	20230530	141800	104143220	9570	9570	9570	9570	0
278	20230530	141700	104143220	9570	9570	9570	9570	0
279	20230530	141600	104143220	9570	9570	9570	9570	0
280	20230530	141500	104143220	9570	9570	9570	9570	0
281	20230530	141400	104143220	9570	9570	9570	9570	0
282	20230530	141300	104143220	9570	9570	9570	9570	0
283	20230530	141200	104143220	9570	9570	9570	9570	0
284	20230530	141100	104143220	9570	9570	9570	9570	0
285	20230530	141000	104143220	9570	9570	9570	9570	0
286	20230530	140900	104143220	9570	9570	9570	9570	0
287	20230530	140800	104143220	9570	9570	9570	9570	0
288	20230530	140700	104143220	9570	9570	9570	9570	0
289	20230530	140600	104143220	9570	9570	9570	9570	0
290	20230530	140500	104143220	9570	9570	9570	9570	0
291	20230530	140400	104143220	9570	9570	9570	9570	0
292	20230530	140300	104143220	9570	9570	9570	9570	0
293	20230530	140200	104143220	9570	9570	9570	9570	0
294	20230530	140100	104143220	9570	9570	9570	9570	0
295	20230530	140000	104143220	9570	9570	9570	9570	0
296	20230530	135900	104143220	9570	9570	9570	9570	0
297	20230530	135800	104143220	9570	9570	9570	9570	0
298	20230530	135700	104143220	9570	9570	9570	9570	0
299	20230530	135600	104143220	9570	9570	9570	9570	0
300	20230530	135500	104143220	9570	9570	9570	9570	0
301	20230530	135400	104143220	9570	9570	9570	9570	0
302	20230530	135300	104143220	9570	9570	9570	9570	0
303	20230530	135200	104143220	9570	9570	9570	9570	0
304	20230530	135100	104143220	9570	9570	9570	9570	0
305	20230530	135000	104143220	9570	9570	9570	9570	0
306	20230530	134900	104143220	9570	9570	9570	9570	0
307	20230530	134800	104143220	9570	9570	9570	9570	0
308	20230530	134700	104143220	9570	9570	9570	9570	0
309	20230530	134600	104143220	9570	9570	9570	9570	0
310	20230530	134500	104143220	9570	9570	9570	9570	0
311	20230530	134400	104143220	9570	9570	9570	9570	0
312	20230530	134300	104143220	9570	9570	9570	9570	0
313	20230530	134200	104143220	9570	9570	9570	9570	0
314	20230530	134100	104143220	9570	9570	9570	9570	0
315	20230530	134000	104143220	9570	9570	9570	9570	0
316	20230530	133900	104143220	9570	9570	9570	9570	0
317	20230530	133800	104143220	9570	9570	9570	9570	0
318	20230530	133700	104143220	9570	9570	9570	9570	0
319	20230530	133600	104143220	9570	9570	9570	9570	0
320	20230530	133500	104143220	9570	9570	9570	9570	0
321	20230530	133400	104143220	9570	9570	9570	9570	0
322	20230530	133300	104143220	9570	9570	9570	9570	0
323	20230530	133200	104143220	9570	9570	9570	9570	0
324	20230530	133100	104143220	9570	9570	9570	9570	0
325	20230530	133000	104143220	9570	9570	9570	9570	0
326	20230530	132900	104143220	9570	9570	9570	9570	0
327	20230530	132800	104143220	9570	9570	9570	9570	0
328	20230530	132700	104143220	9570	9570	9570	9570	0
329	20230530	132600	104143220	9570	9570	9570	9570	0
330	20230530	132500	104143220	9570	9570	9570	9570	0
331	20230530	132400	104143220	9570	9570	9570	9570	0
332	20230530	132300	104143220	9570	9570	9570	9570	0
333	20230530	132200	104143220	9570	9570	9570	9570	0
334	20230530	132100	104143220	9570	9570	9570	9570	0
335	20230530	132000	104143220	9570	9570	9570	9570	0
336	20230530	131900	104143220	9570	9570	9570	9570	0
337	20230530	131800	104143220	9570	9570	9570	9570	0
338	20230530	131700	104143220	9570	9570	9570	9570	0
339	20230530	131600	104143220	9570	9570	9570	9570	0
340	20230530	131500	104143220	9570	9570	9570	9570	0
341	20230530	131400	104143220	9570	9570	9570	9570	0
342	20230530	131300	104143220	9570	9570	9570	9570	0
343	20230530	131200	104143220	9570	9570	9570	9570	9
344	20230530	131100	104057090	9570	9570	9570	9570	0
345	20230530	131000	104057090	9570	9570	9570	9570	0
346	20230530	130900	104057090	9570	9570	9570	9570	0
347	20230530	130800	104057090	9570	9570	9570	9570	0
348	20230530	130700	104057090	9570	9570	9570	9570	0
349	20230530	130600	104057090	9570	9570	9570	9570	0
350	20230530	130500	104057090	9570	9570	9570	9570	0
351	20230530	130400	104057090	9570	9570	9570	9570	0
352	20230530	130300	104057090	9570	9570	9570	9570	0
353	20230530	130200	104057090	9570	9570	9570	9570	0
354	20230530	130100	104057090	9570	9570	9570	9570	0
355	20230530	130000	104057090	9570	9570	9570	9570	0
356	20230530	125900	104057090	9570	9570	9570	9570	0
357	20230530	125800	104057090	9570	9570	9570	9570	0
358	20230530	125700	104057090	9570	9570	9570	9570	0
359	20230530	125600	104057090	9570	9570	9570	9570	0
360	20230530	125500	104057090	9570	9570	9570	9570	0
361	20230530	125400	104057090	9570	9570	9570	9570	0
362	20230530	125300	104057090	9570	9570	9570	9570	1
363	20230530	125200	104047520	9560	9560	9560	9560	0
364	20230530	125100	104047520	9560	9560	9560	9560	242
365	20230530	125000	101734000	9560	9560	9560	9560	0
366	20230530	124900	101734000	9560	9560	9560	9560	1
367	20230530	124800	101724440	9550	9550	9550	9550	0
368	20230530	124700	101724440	9550	9550	9550	9550	0
369	20230530	124600	101724440	9550	9550	9550	9550	0
370	20230530	124500	101724440	9550	9550	9550	9550	0
371	20230530	124400	101724440	9550	9550	9550	9550	0
372	20230530	124300	101724440	9550	9550	9550	9550	0
373	20230530	124200	101724440	9550	9550	9550	9550	0
374	20230530	124100	101724440	9550	9550	9550	9550	0
375	20230530	124000	101724440	9550	9550	9550	9550	0
376	20230530	123900	101724440	9550	9550	9550	9550	0
377	20230530	123800	101724440	9550	9550	9550	9550	0
378	20230530	123700	101724440	9550	9550	9550	9550	0
379	20230530	123600	101724440	9550	9550	9550	9550	0
380	20230530	123500	101724440	9550	9550	9550	9550	0
381	20230530	123400	101724440	9550	9550	9550	9550	0
382	20230530	123300	101724440	9550	9550	9550	9550	0
383	20230530	123200	101724440	9550	9540	9550	9540	4
384	20230530	123100	101686250	9540	9540	9540	9540	1
385	20230530	123000	101676710	9540	9540	9540	9540	51
386	20230530	122900	101190170	9540	9540	9540	9540	0
387	20230530	122800	101190170	9540	9540	9540	9540	1
388	20230530	122700	101180630	9540	9550	9550	9540	10
389	20230530	122600	101085220	9560	9560	9560	9560	0
390	20230530	122500	101085220	9560	9560	9560	9560	0
391	20230530	122400	101085220	9560	9560	9560	9560	0
392	20230530	122300	101085220	9560	9560	9560	9560	0
393	20230530	122200	101085220	9560	9560	9560	9560	0
394	20230530	122100	101085220	9560	9560	9560	9560	0
395	20230530	122000	101085220	9560	9560	9560	9560	0
396	20230530	121900	101085220	9560	9560	9560	9560	0
397	20230530	121800	101085220	9560	9560	9560	9560	0
398	20230530	121700	101085220	9560	9560	9560	9560	0
399	20230530	121600	101085220	9560	9560	9560	9560	0
400	20230530	121500	101085220	9560	9560	9560	9560	0
401	20230530	121400	101085220	9560	9560	9560	9560	0
402	20230530	121300	101085220	9560	9560	9560	9560	0
403	20230530	121200	101085220	9560	9560	9560	9560	0
404	20230530	121100	101085220	9560	9560	9560	9560	0
405	20230530	121000	101085220	9560	9560	9560	9560	0
406	20230530	120900	101085220	9560	9560	9560	9560	0
407	20230530	120800	101085220	9560	9560	9560	9560	0
408	20230530	120700	101085220	9560	9560	9560	9560	0
409	20230530	120600	101085220	9560	9560	9560	9560	0
410	20230530	120500	101085220	9560	9560	9560	9560	0
411	20230530	120400	101085220	9560	9560	9560	9560	0
412	20230530	120300	101085220	9560	9560	9560	9560	0
413	20230530	120200	101085220	9560	9560	9560	9560	0
414	20230530	120100	101085220	9560	9560	9560	9560	0
415	20230530	120000	101085220	9560	9560	9560	9560	0
416	20230530	115900	101085220	9560	9560	9560	9560	0
417	20230530	115800	101085220	9560	9560	9560	9560	0
418	20230530	115700	101085220	9560	9560	9560	9560	0
419	20230530	115600	101085220	9560	9560	9560	9560	0
420	20230530	115500	101085220	9560	9560	9560	9560	0
421	20230530	115400	101085220	9560	9560	9560	9560	0
422	20230530	115300	101085220	9560	9560	9560	9560	0
423	20230530	115200	101085220	9560	9560	9560	9560	0
424	20230530	115100	101085220	9560	9560	9560	9560	0
425	20230530	115000	101085220	9560	9560	9560	9560	0
426	20230530	114900	101085220	9560	9560	9560	9560	0
427	20230530	114800	101085220	9560	9560	9560	9560	0
428	20230530	114700	101085220	9560	9560	9560	9560	0
429	20230530	114600	101085220	9560	9560	9560	9560	0
430	20230530	114500	101085220	9560	9560	9560	9560	0
431	20230530	114400	101085220	9560	9560	9560	9560	0
432	20230530	114300	101085220	9560	9560	9560	9560	0
433	20230530	114200	101085220	9560	9560	9560	9560	0
434	20230530	114100	101085220	9560	9560	9560	9560	0
435	20230530	114000	101085220	9560	9560	9560	9560	0
436	20230530	113900	101085220	9560	9560	9560	9560	0
437	20230530	113800	101085220	9560	9560	9560	9560	0
438	20230530	113700	101085220	9560	9560	9560	9560	0
439	20230530	113600	101085220	9560	9560	9560	9560	0
440	20230530	113500	101085220	9560	9560	9560	9560	0
441	20230530	113400	101085220	9560	9560	9560	9560	2
442	20230530	113300	101066100	9570	9570	9570	9570	0
443	20230530	113200	101066100	9570	9570	9570	9570	0
444	20230530	113100	101066100	9570	9570	9570	9570	0
445	20230530	113000	101066100	9570	9570	9570	9570	0
446	20230530	112900	101066100	9570	9570	9570	9570	0
447	20230530	112800	101066100	9570	9570	9570	9570	0
448	20230530	112700	101066100	9570	9570	9570	9570	0
449	20230530	112600	101066100	9570	9570	9570	9570	0
450	20230530	112500	101066100	9570	9570	9570	9570	0
451	20230530	112400	101066100	9570	9570	9570	9570	0
452	20230530	112300	101066100	9570	9570	9570	9570	0
453	20230530	112200	101066100	9570	9570	9570	9570	0
454	20230530	112100	101066100	9570	9570	9570	9570	0
455	20230530	112000	101066100	9570	9570	9570	9570	0
456	20230530	111900	101066100	9570	9570	9570	9570	0
457	20230530	111800	101066100	9570	9570	9570	9570	0
458	20230530	111700	101066100	9570	9570	9570	9570	0
459	20230530	111600	101066100	9570	9570	9570	9570	0
460	20230530	111500	101066100	9570	9570	9570	9570	0
461	20230530	111400	101066100	9570	9570	9570	9570	0
462	20230530	111300	101066100	9570	9570	9570	9570	0
463	20230530	111200	101066100	9570	9570	9570	9570	0
464	20230530	111100	101066100	9570	9570	9570	9570	0
465	20230530	111000	101066100	9570	9570	9570	9570	0
466	20230530	110900	101066100	9570	9570	9570	9570	0
467	20230530	110800	101066100	9570	9570	9570	9570	0
468	20230530	110700	101066100	9570	9570	9570	9570	0
469	20230530	110600	101066100	9570	9570	9570	9570	0
470	20230530	110500	101066100	9570	9570	9570	9570	0
471	20230530	110400	101066100	9570	9570	9570	9570	0
472	20230530	110300	101066100	9570	9570	9570	9570	0
473	20230530	110200	101066100	9570	9570	9570	9570	0
474	20230530	110100	101066100	9570	9570	9570	9570	0
475	20230530	110000	101066100	9570	9570	9570	9570	0
476	20230530	105900	101066100	9570	9570	9570	9570	0
477	20230530	105800	101066100	9570	9570	9570	9570	0
478	20230530	105700	101066100	9570	9570	9570	9570	0
479	20230530	105600	101066100	9570	9570	9570	9570	0
480	20230530	105500	101066100	9570	9570	9570	9570	1
481	20230530	105400	101056530	9530	9530	9530	9530	0
482	20230530	105300	101056530	9530	9530	9530	9530	0
483	20230530	105200	101056530	9530	9530	9530	9530	51
484	20230530	105100	100570500	9530	9530	9530	9530	100
485	20230530	105000	99617500	9530	9530	9530	9530	0
486	20230530	104900	99617500	9530	9530	9530	9530	849
487	20230530	104800	91526530	9540	9550	9550	9540	2926
488	20230530	104700	63596350	9560	9560	9560	9560	1105
489	20230530	104600	53032550	9580	9580	9580	9580	0
490	20230530	104500	53032550	9580	9580	9580	9580	0
491	20230530	104400	53032550	9580	9580	9580	9580	0
492	20230530	104300	53032550	9580	9580	9580	9580	0
493	20230530	104200	53032550	9580	9580	9580	9580	0
494	20230530	104100	53032550	9580	9580	9580	9580	0
495	20230530	104000	53032550	9580	9580	9580	9580	0
496	20230530	103900	53032550	9580	9580	9580	9580	0
497	20230530	103800	53032550	9580	9580	9580	9580	0
498	20230530	103700	53032550	9580	9580	9580	9580	0
499	20230530	103600	53032550	9580	9580	9580	9580	0
500	20230530	103500	53032550	9580	9580	9580	9580	0
501	20230530	103400	53032550	9580	9580	9580	9580	0
502	20230530	103300	53032550	9580	9580	9580	9580	0
503	20230530	103200	53032550	9580	9580	9580	9580	0
504	20230530	103100	53032550	9580	9580	9580	9580	0
505	20230530	103000	53032550	9580	9580	9580	9580	0
506	20230530	102900	53032550	9580	9580	9580	9580	0
507	20230530	102800	53032550	9580	9580	9580	9580	0
508	20230530	102700	53032550	9580	9580	9580	9580	0
509	20230530	102600	53032550	9580	9580	9580	9580	0
510	20230530	102500	53032550	9580	9580	9580	9580	0
511	20230530	102400	53032550	9580	9580	9580	9580	0
512	20230530	102300	53032550	9580	9580	9580	9580	0
513	20230530	102200	53032550	9580	9580	9580	9580	0
514	20230530	102100	53032550	9580	9580	9580	9580	0
515	20230530	102000	53032550	9580	9580	9580	9580	0
516	20230530	101900	53032550	9580	9580	9580	9580	0
517	20230530	101800	53032550	9580	9580	9580	9580	0
518	20230530	101700	53032550	9580	9580	9580	9580	0
519	20230530	101600	53032550	9580	9580	9580	9580	0
520	20230530	101500	53032550	9580	9580	9580	9580	0
521	20230530	101400	53032550	9580	9580	9580	9580	2
522	20230530	101300	53013390	9580	9580	9580	9580	0
523	20230530	101200	53013390	9580	9580	9580	9580	0
524	20230530	101100	53013390	9580	9580	9580	9580	0
525	20230530	101000	53013390	9580	9580	9580	9580	0
526	20230530	100900	53013390	9580	9580	9580	9580	0
527	20230530	100800	53013390	9580	9580	9580	9580	0
528	20230530	100700	53013390	9580	9580	9580	9580	0
529	20230530	100600	53013390	9580	9580	9580	9580	0
530	20230530	100500	53013390	9580	9580	9580	9580	0
531	20230530	100400	53013390	9580	9580	9580	9580	0
532	20230530	100300	53013390	9580	9580	9580	9580	0
533	20230530	100200	53013390	9580	9580	9580	9580	0
534	20230530	100100	53013390	9580	9580	9580	9580	0
535	20230530	100000	53013390	9580	9580	9580	9580	0
536	20230530	095900	53013390	9580	9580	9580	9580	0
537	20230530	095800	53013390	9580	9580	9580	9580	0
538	20230530	095700	53013390	9580	9580	9580	9580	0
539	20230530	095600	53013390	9580	9580	9580	9580	0
540	20230530	095500	53013390	9580	9580	9580	9580	0
541	20230530	095400	53013390	9580	9580	9580	9580	0
542	20230530	095300	53013390	9580	9580	9580	9580	0
543	20230530	095200	53013390	9580	9580	9580	9580	0
544	20230530	095100	53013390	9580	9580	9580	9580	0
545	20230530	095000	53013390	9580	9580	9580	9580	0
546	20230530	094900	53013390	9580	9580	9580	9580	0
547	20230530	094800	53013390	9580	9580	9580	9580	0
548	20230530	094700	53013390	9580	9580	9580	9580	1
549	20230530	094600	53003810	9510	9510	9510	9510	0
550	20230530	094500	53003810	9510	9510	9510	9510	0
551	20230530	094400	53003810	9510	9510	9510	9510	0
552	20230530	094300	53003810	9510	9510	9510	9510	0
553	20230530	094200	53003810	9510	9530	9530	9500	1722
554	20230530	094100	36624620	9550	9550	9550	9550	0
555	20230530	094000	36624620	9550	9550	9550	9550	365
556	20230530	093900	33138870	9550	9550	9550	9550	9
557	20230530	093800	33052920	9570	9570	9570	9570	0
558	20230530	093700	33052920	9570	9570	9570	9570	0
559	20230530	093600	33052920	9570	9570	9570	9570	1
560	20230530	093500	33043350	9550	9550	9550	9550	0
561	20230530	093400	33043350	9550	9550	9550	9550	44
562	20230530	093300	32623150	9530	9570	9570	9530	2797
563	20230530	093200	5924450	9580	9580	9580	9580	191
564	20230530	093100	4094670	9590	9590	9590	9590	0
565	20230530	093000	4094670	9590	9590	9590	9590	0
566	20230530	092900	4094670	9590	9590	9590	9590	19
567	20230530	092800	3912460	9590	9590	9590	9590	0
568	20230530	092700	3912460	9590	9590	9590	9590	0
569	20230530	092600	3912460	9590	9590	9590	9590	0
570	20230530	092500	3912460	9590	9590	9590	9590	0
571	20230530	092400	3912460	9590	9590	9590	9590	0
572	20230530	092300	3912460	9590	9590	9590	9590	0
573	20230530	092200	3912460	9590	9590	9590	9590	0
574	20230530	092100	3912460	9590	9590	9590	9590	381
575	20230530	092000	258670	9590	9590	9590	9590	0
576	20230530	091900	258670	9590	9590	9590	9590	0
577	20230530	091800	258670	9590	9590	9590	9590	0
578	20230530	091700	258670	9590	9590	9590	9590	1
579	20230530	091600	249080	9580	9580	9580	9580	0
580	20230530	091500	249080	9580	9580	9580	9580	0
581	20230530	091400	249080	9580	9580	9580	9580	0
582	20230530	091300	249080	9580	9580	9580	9580	0
583	20230530	091200	249080	9580	9580	9580	9580	0
584	20230530	091100	249080	9580	9580	9580	9580	0
585	20230530	091000	249080	9580	9580	9580	9580	0
586	20230530	090900	249080	9580	9580	9580	9580	0
587	20230530	090800	249080	9580	9580	9580	9580	0
588	20230530	090700	249080	9580	9580	9580	9580	0
589	20230530	090600	249080	9580	9580	9580	9580	0
590	20230530	090500	249080	9580	9580	9580	9580	0
591	20230530	090400	249080	9580	9580	9580	9580	0
592	20230530	090300	249080	9580	9580	9580	9580	0
593	20230530	090200	249080	9580	9580	9580	9580	0
594	20230530	090100	249080	9580	9580	9580	9580	0
595	20230530	090000	249080	9580	9580	9580	9580	26