KissMeData/020400/min/candle-20230531.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230531	205200	191100240	9800	9800	9800	9800	172
3	20230531	205100	191100240	9800	9800	9800	9800	0
4	20230531	205000	191100240	9800	9800	9800	9800	0
5	20230531	204900	191100240	9800	9800	9800	9800	0
6	20230531	204800	191100240	9800	9800	9800	9800	0
7	20230531	204700	191100240	9800	9800	9800	9800	0
8	20230531	204600	191100240	9800	9800	9800	9800	0
9	20230531	204500	191100240	9800	9800	9800	9800	0
10	20230531	204400	191100240	9800	9800	9800	9800	0
11	20230531	204300	191100240	9800	9800	9800	9800	0
12	20230531	204200	191100240	9800	9800	9800	9800	0
13	20230531	204100	191100240	9800	9800	9800	9800	0
14	20230531	204000	191100240	9800	9800	9800	9800	0
15	20230531	203900	191100240	9800	9800	9800	9800	0
16	20230531	203800	191100240	9800	9800	9800	9800	0
17	20230531	203700	191100240	9800	9800	9800	9800	0
18	20230531	203600	191100240	9800	9800	9800	9800	0
19	20230531	203500	191100240	9800	9800	9800	9800	0
20	20230531	203400	191100240	9800	9800	9800	9800	0
21	20230531	203300	191100240	9800	9800	9800	9800	0
22	20230531	203200	191100240	9800	9800	9800	9800	0
23	20230531	203100	191100240	9800	9800	9800	9800	0
24	20230531	203000	191100240	9800	9800	9800	9800	0
25	20230531	202900	191100240	9800	9800	9800	9800	0
26	20230531	202800	191100240	9800	9800	9800	9800	0
27	20230531	202700	191100240	9800	9800	9800	9800	0
28	20230531	202600	191100240	9800	9800	9800	9800	0
29	20230531	202500	191100240	9800	9800	9800	9800	0
30	20230531	202400	191100240	9800	9800	9800	9800	0
31	20230531	202300	191100240	9800	9800	9800	9800	0
32	20230531	202200	191100240	9800	9800	9800	9800	172
33	20230531	202100	191100240	9800	9800	9800	9800	0
34	20230531	202000	191100240	9800	9800	9800	9800	0
35	20230531	201900	191100240	9800	9800	9800	9800	0
36	20230531	201800	191100240	9800	9800	9800	9800	0
37	20230531	201700	191100240	9800	9800	9800	9800	0
38	20230531	201600	191100240	9800	9800	9800	9800	0
39	20230531	201500	191100240	9800	9800	9800	9800	0
40	20230531	201400	191100240	9800	9800	9800	9800	0
41	20230531	201300	191100240	9800	9800	9800	9800	0
42	20230531	201200	191100240	9800	9800	9800	9800	0
43	20230531	201100	191100240	9800	9800	9800	9800	0
44	20230531	201000	191100240	9800	9800	9800	9800	0
45	20230531	200900	191100240	9800	9800	9800	9800	0
46	20230531	200800	191100240	9800	9800	9800	9800	0
47	20230531	200700	191100240	9800	9800	9800	9800	0
48	20230531	200600	191100240	9800	9800	9800	9800	0
49	20230531	200500	191100240	9800	9800	9800	9800	0
50	20230531	200400	191100240	9800	9800	9800	9800	0
51	20230531	200300	191100240	9800	9800	9800	9800	0
52	20230531	200200	191100240	9800	9800	9800	9800	0
53	20230531	200100	191100240	9800	9800	9800	9800	0
54	20230531	200000	191100240	9800	9800	9800	9800	0
55	20230531	195900	191100240	9800	9800	9800	9800	0
56	20230531	195800	191100240	9800	9800	9800	9800	0
57	20230531	195700	191100240	9800	9800	9800	9800	0
58	20230531	195600	191100240	9800	9800	9800	9800	0
59	20230531	195500	191100240	9800	9800	9800	9800	0
60	20230531	195400	191100240	9800	9800	9800	9800	0
61	20230531	195300	191100240	9800	9800	9800	9800	0
62	20230531	195200	191100240	9800	9800	9800	9800	172
63	20230531	195100	191100240	9800	9800	9800	9800	0
64	20230531	195000	191100240	9800	9800	9800	9800	0
65	20230531	194900	191100240	9800	9800	9800	9800	0
66	20230531	194800	191100240	9800	9800	9800	9800	0
67	20230531	194700	191100240	9800	9800	9800	9800	0
68	20230531	194600	191100240	9800	9800	9800	9800	0
69	20230531	194500	191100240	9800	9800	9800	9800	0
70	20230531	194400	191100240	9800	9800	9800	9800	0
71	20230531	194300	191100240	9800	9800	9800	9800	0
72	20230531	194200	191100240	9800	9800	9800	9800	0
73	20230531	194100	191100240	9800	9800	9800	9800	0
74	20230531	194000	191100240	9800	9800	9800	9800	0
75	20230531	193900	191100240	9800	9800	9800	9800	0
76	20230531	193800	191100240	9800	9800	9800	9800	0
77	20230531	193700	191100240	9800	9800	9800	9800	0
78	20230531	193600	191100240	9800	9800	9800	9800	0
79	20230531	193500	191100240	9800	9800	9800	9800	0
80	20230531	193400	191100240	9800	9800	9800	9800	0
81	20230531	193300	191100240	9800	9800	9800	9800	0
82	20230531	193200	191100240	9800	9800	9800	9800	0
83	20230531	193100	191100240	9800	9800	9800	9800	0
84	20230531	193000	191100240	9800	9800	9800	9800	0
85	20230531	192900	191100240	9800	9800	9800	9800	0
86	20230531	192800	191100240	9800	9800	9800	9800	0
87	20230531	192700	191100240	9800	9800	9800	9800	0
88	20230531	192600	191100240	9800	9800	9800	9800	0
89	20230531	192500	191100240	9800	9800	9800	9800	0
90	20230531	192400	191100240	9800	9800	9800	9800	0
91	20230531	192300	191100240	9800	9800	9800	9800	0
92	20230531	192200	191100240	9800	9800	9800	9800	172
93	20230531	192100	191100240	9800	9800	9800	9800	0
94	20230531	192000	191100240	9800	9800	9800	9800	0
95	20230531	191900	191100240	9800	9800	9800	9800	0
96	20230531	191800	191100240	9800	9800	9800	9800	0
97	20230531	191700	191100240	9800	9800	9800	9800	0
98	20230531	191600	191100240	9800	9800	9800	9800	0
99	20230531	191500	191100240	9800	9800	9800	9800	0
100	20230531	191400	191100240	9800	9800	9800	9800	0
101	20230531	191300	191100240	9800	9800	9800	9800	0
102	20230531	191200	191100240	9800	9800	9800	9800	0
103	20230531	191100	191100240	9800	9800	9800	9800	0
104	20230531	191000	191100240	9800	9800	9800	9800	0
105	20230531	190900	191100240	9800	9800	9800	9800	0
106	20230531	190800	191100240	9800	9800	9800	9800	0
107	20230531	190700	191100240	9800	9800	9800	9800	0
108	20230531	190600	191100240	9800	9800	9800	9800	0
109	20230531	190500	191100240	9800	9800	9800	9800	0
110	20230531	190400	191100240	9800	9800	9800	9800	0
111	20230531	190300	191100240	9800	9800	9800	9800	0
112	20230531	190200	191100240	9800	9800	9800	9800	0
113	20230531	190100	191100240	9800	9800	9800	9800	0
114	20230531	190000	191100240	9800	9800	9800	9800	0
115	20230531	185900	191100240	9800	9800	9800	9800	0
116	20230531	185800	191100240	9800	9800	9800	9800	0
117	20230531	185700	191100240	9800	9800	9800	9800	0
118	20230531	185600	191100240	9800	9800	9800	9800	0
119	20230531	185500	191100240	9800	9800	9800	9800	0
120	20230531	185400	191100240	9800	9800	9800	9800	0
121	20230531	185300	191100240	9800	9800	9800	9800	0
122	20230531	185200	191100240	9800	9800	9800	9800	172
123	20230531	185100	191100240	9800	9800	9800	9800	0
124	20230531	185000	191100240	9800	9800	9800	9800	0
125	20230531	184900	191100240	9800	9800	9800	9800	0
126	20230531	184800	191100240	9800	9800	9800	9800	0
127	20230531	184700	191100240	9800	9800	9800	9800	0
128	20230531	184600	191100240	9800	9800	9800	9800	0
129	20230531	184500	191100240	9800	9800	9800	9800	0
130	20230531	184400	191100240	9800	9800	9800	9800	0
131	20230531	184300	191100240	9800	9800	9800	9800	0
132	20230531	184200	191100240	9800	9800	9800	9800	0
133	20230531	184100	191100240	9800	9800	9800	9800	0
134	20230531	184000	191100240	9800	9800	9800	9800	0
135	20230531	183900	191100240	9800	9800	9800	9800	0
136	20230531	183800	191100240	9800	9800	9800	9800	0
137	20230531	183700	191100240	9800	9800	9800	9800	0
138	20230531	183600	191100240	9800	9800	9800	9800	0
139	20230531	183500	191100240	9800	9800	9800	9800	0
140	20230531	183400	191100240	9800	9800	9800	9800	0
141	20230531	183300	191100240	9800	9800	9800	9800	0
142	20230531	183200	191100240	9800	9800	9800	9800	0
143	20230531	183100	191100240	9800	9800	9800	9800	0
144	20230531	183000	191100240	9800	9800	9800	9800	0
145	20230531	182900	191100240	9800	9800	9800	9800	0
146	20230531	182800	191100240	9800	9800	9800	9800	0
147	20230531	182700	191100240	9800	9800	9800	9800	0
148	20230531	182600	191100240	9800	9800	9800	9800	0
149	20230531	182500	191100240	9800	9800	9800	9800	0
150	20230531	182400	191100240	9800	9800	9800	9800	0
151	20230531	182300	191100240	9800	9800	9800	9800	0
152	20230531	182200	191100240	9800	9800	9800	9800	172
153	20230531	182100	191100240	9800	9800	9800	9800	0
154	20230531	182000	191100240	9800	9800	9800	9800	0
155	20230531	181900	191100240	9800	9800	9800	9800	0
156	20230531	181800	191100240	9800	9800	9800	9800	0
157	20230531	181700	191100240	9800	9800	9800	9800	0
158	20230531	181600	191100240	9800	9800	9800	9800	0
159	20230531	181500	191100240	9800	9800	9800	9800	0
160	20230531	181400	191100240	9800	9800	9800	9800	0
161	20230531	181300	191100240	9800	9800	9800	9800	0
162	20230531	181200	191100240	9800	9800	9800	9800	0
163	20230531	181100	191100240	9800	9800	9800	9800	0
164	20230531	181000	191100240	9800	9800	9800	9800	0
165	20230531	180900	191100240	9800	9800	9800	9800	0
166	20230531	180800	191100240	9800	9800	9800	9800	0
167	20230531	180700	191100240	9800	9800	9800	9800	0
168	20230531	180600	191100240	9800	9800	9800	9800	0
169	20230531	180500	191100240	9800	9800	9800	9800	0
170	20230531	180400	191100240	9800	9800	9800	9800	0
171	20230531	180300	191100240	9800	9800	9800	9800	0
172	20230531	180200	191100240	9800	9800	9800	9800	0
173	20230531	180100	191100240	9800	9800	9800	9800	0
174	20230531	180000	191100240	9800	9800	9800	9800	0
175	20230531	175900	191100240	9800	9800	9800	9800	0
176	20230531	175800	191100240	9800	9800	9800	9800	0
177	20230531	175700	191100240	9800	9800	9800	9800	0
178	20230531	175600	191100240	9800	9800	9800	9800	0
179	20230531	175500	191100240	9800	9800	9800	9800	0
180	20230531	175400	191100240	9800	9800	9800	9800	0
181	20230531	175300	191100240	9800	9800	9800	9800	0
182	20230531	175200	191100240	9800	9800	9800	9800	172
183	20230531	175100	191100240	9800	9800	9800	9800	0
184	20230531	175000	191100240	9800	9800	9800	9800	0
185	20230531	174900	191100240	9800	9800	9800	9800	0
186	20230531	174800	191100240	9800	9800	9800	9800	0
187	20230531	174700	191100240	9800	9800	9800	9800	0
188	20230531	174600	191100240	9800	9800	9800	9800	0
189	20230531	174500	191100240	9800	9800	9800	9800	0
190	20230531	174400	191100240	9800	9800	9800	9800	0
191	20230531	174300	191100240	9800	9800	9800	9800	0
192	20230531	174200	191100240	9800	9800	9800	9800	0
193	20230531	174100	191100240	9800	9800	9800	9800	0
194	20230531	174000	191100240	9800	9800	9800	9800	0
195	20230531	173900	191100240	9800	9800	9800	9800	0
196	20230531	173800	191100240	9800	9800	9800	9800	0
197	20230531	173700	191100240	9800	9800	9800	9800	0
198	20230531	173600	191100240	9800	9800	9800	9800	0
199	20230531	173500	191100240	9800	9800	9800	9800	0
200	20230531	173400	191100240	9800	9800	9800	9800	0
201	20230531	173300	191100240	9800	9800	9800	9800	0
202	20230531	173200	191100240	9800	9800	9800	9800	0
203	20230531	173100	191100240	9800	9800	9800	9800	0
204	20230531	173000	191100240	9800	9800	9800	9800	0
205	20230531	172900	191100240	9800	9800	9800	9800	0
206	20230531	172800	191100240	9800	9800	9800	9800	0
207	20230531	172700	191100240	9800	9800	9800	9800	0
208	20230531	172600	191100240	9800	9800	9800	9800	0
209	20230531	172500	191100240	9800	9800	9800	9800	0
210	20230531	172400	191100240	9800	9800	9800	9800	0
211	20230531	172300	191100240	9800	9800	9800	9800	0
212	20230531	172200	191100240	9800	9800	9800	9800	172
213	20230531	172100	191100240	9800	9800	9800	9800	0
214	20230531	172000	191100240	9800	9800	9800	9800	0
215	20230531	171900	191100240	9800	9800	9800	9800	0
216	20230531	171800	191100240	9800	9800	9800	9800	0
217	20230531	171700	191100240	9800	9800	9800	9800	0
218	20230531	171600	191100240	9800	9800	9800	9800	0
219	20230531	171500	191100240	9800	9800	9800	9800	0
220	20230531	171400	191100240	9800	9800	9800	9800	0
221	20230531	171300	191100240	9800	9800	9800	9800	0
222	20230531	171200	191100240	9800	9800	9800	9800	0
223	20230531	171100	191100240	9800	9800	9800	9800	0
224	20230531	171000	191100240	9800	9800	9800	9800	0
225	20230531	170900	191100240	9800	9800	9800	9800	0
226	20230531	170800	191100240	9800	9800	9800	9800	0
227	20230531	170700	191100240	9800	9800	9800	9800	0
228	20230531	170600	191100240	9800	9800	9800	9800	0
229	20230531	170500	191100240	9800	9800	9800	9800	0
230	20230531	170400	191100240	9800	9800	9800	9800	0
231	20230531	170300	191100240	9800	9800	9800	9800	0
232	20230531	170200	191100240	9800	9800	9800	9800	0
233	20230531	170100	191100240	9800	9800	9800	9800	0
234	20230531	170000	191100240	9800	9800	9800	9800	0
235	20230531	165900	191100240	9800	9800	9800	9800	0
236	20230531	165800	191100240	9800	9800	9800	9800	0
237	20230531	165700	191100240	9800	9800	9800	9800	0
238	20230531	165600	191100240	9800	9800	9800	9800	0
239	20230531	165500	191100240	9800	9800	9800	9800	0
240	20230531	165400	191100240	9800	9800	9800	9800	0
241	20230531	165300	191100240	9800	9800	9800	9800	0
242	20230531	165200	191100240	9800	9800	9800	9800	172
243	20230531	165100	191100240	9800	9800	9800	9800	0
244	20230531	165000	191100240	9800	9800	9800	9800	0
245	20230531	164900	191100240	9800	9800	9800	9800	0
246	20230531	164800	191100240	9800	9800	9800	9800	0
247	20230531	164700	191100240	9800	9800	9800	9800	0
248	20230531	164600	191100240	9800	9800	9800	9800	0
249	20230531	164500	191100240	9800	9800	9800	9800	0
250	20230531	164400	191100240	9800	9800	9800	9800	0
251	20230531	164300	191100240	9800	9800	9800	9800	0
252	20230531	164200	191100240	9800	9800	9800	9800	0
253	20230531	164100	191100240	9800	9800	9800	9800	0
254	20230531	164000	191100240	9800	9800	9800	9800	0
255	20230531	163900	191100240	9800	9800	9800	9800	0
256	20230531	163800	191100240	9800	9800	9800	9800	0
257	20230531	163700	191100240	9800	9800	9800	9800	0
258	20230531	163600	191100240	9800	9800	9800	9800	0
259	20230531	163500	191100240	9800	9800	9800	9800	0
260	20230531	163400	191100240	9800	9800	9800	9800	0
261	20230531	163300	191100240	9800	9800	9800	9800	0
262	20230531	163200	191100240	9800	9800	9800	9800	0
263	20230531	163100	191100240	9800	9800	9800	9800	0
264	20230531	163000	191100240	9800	9800	9800	9800	0
265	20230531	162900	191100240	9800	9800	9800	9800	0
266	20230531	162800	191100240	9800	9800	9800	9800	0
267	20230531	162700	191100240	9800	9800	9800	9800	0
268	20230531	162600	191100240	9800	9800	9800	9800	0
269	20230531	162500	191100240	9800	9800	9800	9800	0
270	20230531	162400	191100240	9800	9800	9800	9800	0
271	20230531	162300	191100240	9800	9800	9800	9800	0
272	20230531	162200	191100240	9800	9800	9800	9800	172
273	20230531	162100	191100240	9800	9800	9800	9800	0
274	20230531	162000	191100240	9800	9800	9800	9800	0
275	20230531	161900	191100240	9800	9800	9800	9800	0
276	20230531	161800	191100240	9800	9800	9800	9800	0
277	20230531	161700	191100240	9800	9800	9800	9800	0
278	20230531	161600	191100240	9800	9800	9800	9800	0
279	20230531	161500	191100240	9800	9800	9800	9800	0
280	20230531	161400	191100240	9800	9800	9800	9800	0
281	20230531	161300	191100240	9800	9800	9800	9800	0
282	20230531	161200	191100240	9800	9800	9800	9800	0
283	20230531	161100	191100240	9800	9800	9800	9800	0
284	20230531	161000	191100240	9800	9800	9800	9800	0
285	20230531	160900	191100240	9800	9800	9800	9800	0
286	20230531	160800	191100240	9800	9800	9800	9800	0
287	20230531	160700	191100240	9800	9800	9800	9800	0
288	20230531	160600	191100240	9800	9800	9800	9800	0
289	20230531	160500	191100240	9800	9800	9800	9800	0
290	20230531	160400	191100240	9800	9800	9800	9800	0
291	20230531	160300	191100240	9800	9800	9800	9800	0
292	20230531	160200	191100240	9800	9800	9800	9800	0
293	20230531	160100	191100240	9800	9800	9800	9800	0
294	20230531	160000	191100240	9800	9800	9800	9800	0
295	20230531	155900	191100240	9800	9800	9800	9800	0
296	20230531	155800	191100240	9800	9800	9800	9800	0
297	20230531	155700	191100240	9800	9800	9800	9800	0
298	20230531	155600	191100240	9800	9800	9800	9800	0
299	20230531	155500	191100240	9800	9800	9800	9800	0
300	20230531	155400	191100240	9800	9800	9800	9800	0
301	20230531	155300	191100240	9800	9800	9800	9800	0
302	20230531	155200	191100240	9800	9800	9800	9800	172
303	20230531	155100	191100240	9800	9800	9800	9800	0
304	20230531	155000	191100240	9800	9800	9800	9800	0
305	20230531	154900	191100240	9800	9800	9800	9800	0
306	20230531	154800	191100240	9800	9800	9800	9800	0
307	20230531	154700	191100240	9800	9800	9800	9800	0
308	20230531	154600	191100240	9800	9800	9800	9800	0
309	20230531	154500	191100240	9800	9800	9800	9800	0
310	20230531	154400	191100240	9800	9800	9800	9800	0
311	20230531	154300	191100240	9800	9800	9800	9800	0
312	20230531	154200	191100240	9800	9800	9800	9800	0
313	20230531	154100	191100240	9800	9800	9800	9800	0
314	20230531	154000	191100240	9800	9800	9800	9800	0
315	20230531	153900	191100240	9800	9800	9800	9800	0
316	20230531	153800	191100240	9800	9800	9800	9800	0
317	20230531	153700	191100240	9800	9800	9800	9800	0
318	20230531	153600	191100240	9800	9800	9800	9800	0
319	20230531	153500	191100240	9800	9800	9800	9800	0
320	20230531	153400	191100240	9800	9800	9800	9800	0
321	20230531	153300	191100240	9800	9800	9800	9800	0
322	20230531	153200	191100240	9800	9800	9800	9800	0
323	20230531	153100	191100240	9800	9800	9800	9800	0
324	20230531	153000	191100240	9800	9800	9800	9800	172
325	20230531	152900	189414640	9800	9800	9800	9800	0
326	20230531	152800	189414640	9800	9800	9800	9800	0
327	20230531	152700	189414640	9800	9800	9800	9800	0
328	20230531	152600	189414640	9800	9800	9800	9800	0
329	20230531	152500	189414640	9800	9800	9800	9800	0
330	20230531	152400	189414640	9800	9800	9800	9800	0
331	20230531	152300	189414640	9800	9800	9800	9800	0
332	20230531	152200	189414640	9800	9800	9800	9800	0
333	20230531	152100	189414640	9800	9800	9800	9800	0
334	20230531	152000	189414640	9800	9800	9800	9800	0
335	20230531	151900	189414640	9800	9800	9800	9800	103
336	20230531	151800	188405240	9800	9800	9800	9800	116
337	20230531	151700	187268440	9780	9780	9780	9780	0
338	20230531	151600	187268440	9780	9780	9780	9780	0
339	20230531	151500	187268440	9780	9780	9780	9780	0
340	20230531	151400	187268440	9780	9780	9780	9780	0
341	20230531	151300	187268440	9780	9780	9780	9780	0
342	20230531	151200	187268440	9780	9780	9780	9780	0
343	20230531	151100	187268440	9780	9780	9780	9780	0
344	20230531	151000	187268440	9780	9780	9780	9780	0
345	20230531	150900	187268440	9780	9780	9780	9780	5
346	20230531	150800	187219540	9780	9780	9780	9780	0
347	20230531	150700	187219540	9780	9800	9800	9780	180
348	20230531	150600	185455600	9790	9780	9790	9780	19
349	20230531	150500	185269740	9770	9770	9770	9770	10
350	20230531	150400	185172040	9780	9770	9780	9770	258
351	20230531	150300	182648830	9770	9770	9770	9770	4
352	20230531	150200	182609750	9770	9770	9770	9770	9
353	20230531	150100	182521820	9770	9770	9770	9770	165
354	20230531	150000	180909770	9770	9770	9770	9770	0
355	20230531	145900	180909770	9770	9770	9770	9770	25
356	20230531	145800	180665520	9780	9780	9780	9780	0
357	20230531	145700	180665520	9780	9780	9780	9780	0
358	20230531	145600	180665520	9780	9780	9780	9780	0
359	20230531	145500	180665520	9780	9780	9780	9780	0
360	20230531	145400	180665520	9780	9780	9780	9780	0
361	20230531	145300	180665520	9780	9780	9780	9780	0
362	20230531	145200	180665520	9780	9780	9780	9780	0
363	20230531	145100	180665520	9780	9780	9780	9780	0
364	20230531	145000	180665520	9780	9780	9780	9780	0
365	20230531	144900	180665520	9780	9780	9780	9780	0
366	20230531	144800	180665520	9780	9780	9780	9780	0
367	20230531	144700	180665520	9780	9780	9780	9780	14
368	20230531	144600	180528600	9750	9750	9750	9750	0
369	20230531	144500	180528600	9750	9750	9750	9750	0
370	20230531	144400	180528600	9750	9750	9750	9750	0
371	20230531	144300	180528600	9750	9750	9750	9750	0
372	20230531	144200	180528600	9750	9750	9750	9750	0
373	20230531	144100	180528600	9750	9750	9750	9750	17
374	20230531	144000	180362850	9760	9760	9760	9760	286
375	20230531	143900	177571490	9760	9760	9760	9760	0
376	20230531	143800	177571490	9760	9760	9760	9760	0
377	20230531	143700	177571490	9760	9760	9760	9760	97
378	20230531	143600	176624770	9790	9790	9790	9790	0
379	20230531	143500	176624770	9790	9790	9790	9790	0
380	20230531	143400	176624770	9790	9790	9790	9790	0
381	20230531	143300	176624770	9790	9790	9790	9790	0
382	20230531	143200	176624770	9790	9790	9790	9790	7
383	20230531	143100	176556240	9800	9800	9800	9800	0
384	20230531	143000	176556240	9800	9800	9800	9800	0
385	20230531	142900	176556240	9800	9800	9800	9800	0
386	20230531	142800	176556240	9800	9800	9800	9800	0
387	20230531	142700	176556240	9800	9800	9800	9800	0
388	20230531	142600	176556240	9800	9800	9800	9800	2
389	20230531	142500	176536640	9800	9800	9800	9800	0
390	20230531	142400	176536640	9800	9800	9800	9800	0
391	20230531	142300	176536640	9800	9800	9800	9800	0
392	20230531	142200	176536640	9800	9800	9800	9800	16
393	20230531	142100	176379840	9750	9750	9750	9750	0
394	20230531	142000	176379840	9750	9750	9750	9750	0
395	20230531	141900	176379840	9750	9750	9750	9750	0
396	20230531	141800	176379840	9750	9750	9750	9750	0
397	20230531	141700	176379840	9750	9750	9750	9750	0
398	20230531	141600	176379840	9750	9750	9750	9750	0
399	20230531	141500	176379840	9750	9750	9750	9750	278
400	20230531	141400	173669340	9750	9750	9750	9750	0
401	20230531	141300	173669340	9750	9750	9750	9750	0
402	20230531	141200	173669340	9750	9750	9750	9750	0
403	20230531	141100	173669340	9750	9750	9750	9750	0
404	20230531	141000	173669340	9750	9750	9750	9750	63
405	20230531	140900	173055090	9750	9750	9750	9750	0
406	20230531	140800	173055090	9750	9750	9750	9750	17
407	20230531	140700	172889340	9810	9810	9810	9810	0
408	20230531	140600	172889340	9810	9810	9810	9810	0
409	20230531	140500	172889340	9810	9810	9810	9810	0
410	20230531	140400	172889340	9810	9810	9810	9810	0
411	20230531	140300	172889340	9810	9810	9810	9810	35
412	20230531	140200	172545990	9810	9810	9810	9810	7
413	20230531	140100	172477320	9810	9810	9810	9810	0
414	20230531	140000	172477320	9810	9810	9810	9810	10
415	20230531	135900	172379220	9810	9760	9810	9760	7
416	20230531	135800	172310730	9760	9760	9760	9760	1
417	20230531	135700	172300970	9760	9760	9760	9760	0
418	20230531	135600	172300970	9760	9760	9760	9760	0
419	20230531	135500	172300970	9760	9760	9760	9760	0
420	20230531	135400	172300970	9760	9760	9760	9760	9
421	20230531	135300	172213130	9760	9760	9760	9760	13
422	20230531	135200	172086250	9760	9760	9760	9760	0
423	20230531	135100	172086250	9760	9760	9760	9760	0
424	20230531	135000	172086250	9760	9760	9760	9760	0
425	20230531	134900	172086250	9760	9760	9760	9760	0
426	20230531	134800	172086250	9760	9760	9760	9760	8
427	20230531	134700	172008170	9760	9760	9760	9760	0
428	20230531	134600	172008170	9760	9760	9760	9760	200
429	20230531	134500	170056170	9760	9760	9760	9760	0
430	20230531	134400	170056170	9760	9760	9760	9760	0
431	20230531	134300	170056170	9760	9760	9760	9760	0
432	20230531	134200	170056170	9760	9760	9760	9760	0
433	20230531	134100	170056170	9760	9760	9760	9760	0
434	20230531	134000	170056170	9760	9760	9760	9760	0
435	20230531	133900	170056170	9760	9760	9760	9760	0
436	20230531	133800	170056170	9760	9760	9760	9760	0
437	20230531	133700	170056170	9760	9760	9760	9760	0
438	20230531	133600	170056170	9760	9760	9760	9760	0
439	20230531	133500	170056170	9760	9760	9760	9760	17
440	20230531	133400	169890250	9760	9760	9760	9760	0
441	20230531	133300	169890250	9760	9760	9760	9760	2
442	20230531	133200	169870730	9830	9830	9830	9830	0
443	20230531	133100	169870730	9830	9830	9830	9830	0
444	20230531	133000	169870730	9830	9820	9830	9820	39
445	20230531	132900	169487370	9820	9820	9820	9820	0
446	20230531	132800	169487370	9820	9820	9820	9820	0
447	20230531	132700	169487370	9820	9820	9820	9820	0
448	20230531	132600	169487370	9820	9820	9820	9820	3
449	20230531	132500	169457910	9830	9830	9830	9830	0
450	20230531	132400	169457910	9830	9830	9830	9830	0
451	20230531	132300	169457910	9830	9830	9830	9830	30
452	20230531	132200	169163010	9830	9810	9830	9810	19
453	20230531	132100	168976320	9830	9830	9830	9830	0
454	20230531	132000	168976320	9830	9830	9830	9830	0
455	20230531	131900	168976320	9830	9830	9830	9830	0
456	20230531	131800	168976320	9830	9810	9830	9810	158
457	20230531	131700	167423200	9810	9820	9830	9810	26
458	20230531	131600	167167700	9830	9740	9830	9740	151
459	20230531	131500	165693240	9740	9740	9740	9740	0
460	20230531	131400	165693240	9740	9750	9750	9740	22
461	20230531	131300	165478760	9740	9740	9740	9740	0
462	20230531	131200	165478760	9740	9740	9740	9740	0
463	20230531	131100	165478760	9740	9740	9740	9740	0
464	20230531	131000	165478760	9740	9740	9740	9740	0
465	20230531	130900	165478760	9740	9740	9740	9740	0
466	20230531	130800	165478760	9740	9740	9740	9740	0
467	20230531	130700	165478760	9740	9740	9740	9740	0
468	20230531	130600	165478760	9740	9740	9740	9740	0
469	20230531	130500	165478760	9740	9740	9740	9740	0
470	20230531	130400	165478760	9740	9740	9740	9740	0
471	20230531	130300	165478760	9740	9740	9740	9740	0
472	20230531	130200	165478760	9740	9740	9740	9740	17
473	20230531	130100	165313180	9740	9740	9740	9740	0
474	20230531	130000	165313180	9740	9740	9740	9740	0
475	20230531	125900	165313180	9740	9740	9740	9740	0
476	20230531	125800	165313180	9740	9740	9740	9740	0
477	20230531	125700	165313180	9740	9740	9740	9740	0
478	20230531	125600	165313180	9740	9740	9740	9740	1
479	20230531	125500	165303440	9830	9830	9830	9830	0
480	20230531	125400	165303440	9830	9830	9830	9830	0
481	20230531	125300	165303440	9830	9830	9830	9830	0
482	20230531	125200	165303440	9830	9820	9830	9820	6
483	20230531	125100	165244470	9830	9830	9830	9830	0
484	20230531	125000	165244470	9830	9830	9830	9830	0
485	20230531	124900	165244470	9830	9830	9830	9830	0
486	20230531	124800	165244470	9830	9830	9830	9830	0
487	20230531	124700	165244470	9830	9830	9830	9830	0
488	20230531	124600	165244470	9830	9830	9830	9830	0
489	20230531	124500	165244470	9830	9830	9830	9830	0
490	20230531	124400	165244470	9830	9780	9830	9780	66
491	20230531	124300	164598050	9780	9780	9780	9780	0
492	20230531	124200	164598050	9780	9780	9780	9780	0
493	20230531	124100	164598050	9780	9780	9780	9780	0
494	20230531	124000	164598050	9780	9780	9780	9780	0
495	20230531	123900	164598050	9780	9780	9780	9780	0
496	20230531	123800	164598050	9780	9780	9780	9780	18
497	20230531	123700	164422010	9740	9740	9740	9740	0
498	20230531	123600	164422010	9740	9740	9740	9740	0
499	20230531	123500	164422010	9740	9740	9740	9740	0
500	20230531	123400	164422010	9740	9740	9740	9740	0
501	20230531	123300	164422010	9740	9740	9740	9740	0
502	20230531	123200	164422010	9740	9740	9740	9740	0
503	20230531	123100	164422010	9740	9740	9740	9740	0
504	20230531	123000	164422010	9740	9740	9740	9740	17
505	20230531	122900	164256430	9740	9740	9740	9740	17
506	20230531	122800	164090850	9770	9770	9770	9770	0
507	20230531	122700	164090850	9770	9770	9770	9770	0
508	20230531	122600	164090850	9770	9770	9770	9770	115
509	20230531	122500	162967300	9770	9770	9770	9770	5
510	20230531	122400	162918450	9770	9770	9770	9770	0
511	20230531	122300	162918450	9770	9770	9770	9770	0
512	20230531	122200	162918450	9770	9770	9770	9770	5
513	20230531	122100	162869600	9770	9770	9770	9770	0
514	20230531	122000	162869600	9770	9770	9770	9770	121
515	20230531	121900	161687430	9780	9780	9780	9780	0
516	20230531	121800	161687430	9780	9780	9780	9780	20
517	20230531	121700	161491830	9780	9780	9780	9780	0
518	20230531	121600	161491830	9780	9780	9780	9780	0
519	20230531	121500	161491830	9780	9780	9780	9780	0
520	20230531	121400	161491830	9780	9780	9780	9780	0
521	20230531	121300	161491830	9780	9780	9780	9780	21
522	20230531	121200	161286450	9710	9710	9710	9710	0
523	20230531	121100	161286450	9710	9710	9710	9710	0
524	20230531	121000	161286450	9710	9710	9710	9710	0
525	20230531	120900	161286450	9710	9710	9710	9710	0
526	20230531	120800	161286450	9710	9710	9710	9710	0
527	20230531	120700	161286450	9710	9710	9710	9710	0
528	20230531	120600	161286450	9710	9720	9720	9710	77
529	20230531	120500	160538610	9780	9780	9780	9780	0
530	20230531	120400	160538610	9780	9780	9780	9780	0
531	20230531	120300	160538610	9780	9780	9780	9780	2
532	20230531	120200	160519050	9780	9780	9780	9780	0
533	20230531	120100	160519050	9780	9760	9780	9760	20
534	20230531	120000	160323470	9760	9760	9760	9760	0
535	20230531	115900	160323470	9760	9760	9760	9760	0
536	20230531	115800	160323470	9760	9760	9760	9760	0
537	20230531	115700	160323470	9760	9760	9760	9760	0
538	20230531	115600	160323470	9760	9760	9760	9760	17
539	20230531	115500	160157550	9760	9760	9760	9760	0
540	20230531	115400	160157550	9760	9760	9760	9760	10
541	20230531	115300	160059950	9770	9770	9770	9770	0
542	20230531	115200	160059950	9770	9770	9770	9770	100
543	20230531	115100	159082950	9810	9810	9810	9810	0
544	20230531	115000	159082950	9810	9810	9810	9810	0
545	20230531	114900	159082950	9810	9810	9810	9810	0
546	20230531	114800	159082950	9810	9810	9810	9810	0
547	20230531	114700	159082950	9810	9810	9810	9810	0
548	20230531	114600	159082950	9810	9810	9810	9810	17
549	20230531	114500	158916180	9810	9810	9810	9810	2
550	20230531	114400	158896560	9760	9760	9760	9760	0
551	20230531	114300	158896560	9760	9760	9760	9760	200
552	20230531	114200	156944560	9760	9760	9760	9760	0
553	20230531	114100	156944560	9760	9760	9760	9760	0
554	20230531	114000	156944560	9760	9760	9760	9760	0
555	20230531	113900	156944560	9760	9760	9760	9760	0
556	20230531	113800	156944560	9760	9760	9760	9760	1
557	20230531	113700	156934800	9820	9820	9820	9820	0
558	20230531	113600	156934800	9820	9820	9820	9820	0
559	20230531	113500	156934800	9820	9820	9820	9820	0
560	20230531	113400	156934800	9820	9800	9820	9800	493
561	20230531	113300	152093720	9760	9760	9760	9760	0
562	20230531	113200	152093720	9760	9760	9760	9760	0
563	20230531	113100	152093720	9760	9760	9760	9760	0
564	20230531	113000	152093720	9760	9760	9760	9760	0
565	20230531	112900	152093720	9760	9760	9760	9760	21
566	20230531	112800	151888760	9760	9760	9760	9760	0
567	20230531	112700	151888760	9760	9760	9760	9760	0
568	20230531	112600	151888760	9760	9760	9760	9760	0
569	20230531	112500	151888760	9760	9760	9760	9760	0
570	20230531	112400	151888760	9760	9720	9760	9720	261
571	20230531	112300	149350640	9720	9750	9750	9720	316
572	20230531	112200	146277830	9750	9750	9750	9750	0
573	20230531	112100	146277830	9750	9750	9750	9750	233
574	20230531	112000	144006080	9760	9760	9760	9760	0
575	20230531	111900	144006080	9760	9760	9760	9760	0
576	20230531	111800	144006080	9760	9760	9760	9760	26
577	20230531	111700	143752320	9760	9760	9760	9760	0
578	20230531	111600	143752320	9760	9790	9790	9760	287
579	20230531	111500	140947750	9790	9790	9790	9790	0
580	20230531	111400	140947750	9790	9810	9810	9790	309
581	20230531	111300	137920970	9820	9820	9820	9820	0
582	20230531	111200	137920970	9820	9820	9820	9820	0
583	20230531	111100	137920970	9820	9820	9820	9820	0
584	20230531	111000	137920970	9820	9820	9820	9820	0
585	20230531	110900	137920970	9820	9820	9820	9820	10
586	20230531	110800	137822770	9820	9820	9820	9820	0
587	20230531	110700	137822770	9820	9820	9820	9820	0
588	20230531	110600	137822770	9820	9820	9820	9820	0
589	20230531	110500	137822770	9820	9820	9820	9820	0
590	20230531	110400	137822770	9820	9820	9820	9820	50
591	20230531	110300	137331770	9820	9820	9820	9820	6
592	20230531	110200	137272850	9820	9820	9820	9820	0
593	20230531	110100	137272850	9820	9820	9820	9820	0
594	20230531	110000	137272850	9820	9820	9820	9820	0
595	20230531	105900	137272850	9820	9820	9820	9820	30
596	20230531	105800	136978250	9820	9820	9820	9820	61
597	20230531	105700	136379230	9820	9820	9820	9820	0
598	20230531	105600	136379230	9820	9820	9820	9820	0
599	20230531	105500	136379230	9820	9820	9820	9820	0
600	20230531	105400	136379230	9820	9820	9820	9820	17
601	20230531	105300	136212290	9820	9820	9820	9820	0
602	20230531	105200	136212290	9820	9820	9820	9820	54
603	20230531	105100	135682010	9820	9820	9820	9820	0
604	20230531	105000	135682010	9820	9820	9820	9820	18
605	20230531	104900	135505250	9830	9830	9830	9830	1
606	20230531	104800	135495420	9830	9830	9830	9830	0
607	20230531	104700	135495420	9830	9830	9830	9830	0
608	20230531	104600	135495420	9830	9830	9830	9830	0
609	20230531	104500	135495420	9830	9830	9830	9830	0
610	20230531	104400	135495420	9830	9830	9830	9830	13
611	20230531	104300	135367630	9830	9830	9830	9830	39
612	20230531	104200	134984260	9830	9830	9830	9830	0
613	20230531	104100	134984260	9830	9830	9830	9830	70
614	20230531	104000	134296160	9830	9830	9830	9830	0
615	20230531	103900	134296160	9830	9840	9840	9830	200
616	20230531	103800	132329650	9840	9840	9840	9840	70
617	20230531	103700	131640850	9840	9840	9840	9840	0
618	20230531	103600	131640850	9840	9880	9880	9840	161
619	20230531	103500	130052920	9890	9890	9890	9890	44
620	20230531	103400	129617760	9900	9900	9900	9900	0
621	20230531	103300	129617760	9900	9900	9900	9900	80
622	20230531	103200	128825760	9890	9890	9890	9890	0
623	20230531	103100	128825760	9890	9890	9890	9890	0
624	20230531	103000	128825760	9890	9890	9890	9890	1
625	20230531	102900	128815870	9890	9890	9890	9890	53
626	20230531	102800	128291700	9890	9890	9890	9890	53
627	20230531	102700	127767530	9910	9910	9910	9910	0
628	20230531	102600	127767530	9910	9910	9910	9910	0
629	20230531	102500	127767530	9910	9910	9910	9910	0
630	20230531	102400	127767530	9910	9910	9910	9910	0
631	20230531	102300	127767530	9910	9910	9910	9910	0
632	20230531	102200	127767530	9910	9910	9910	9910	286
633	20230531	102100	124933270	9890	9890	9890	9890	1
634	20230531	102000	124923380	9890	9890	9890	9890	0
635	20230531	101900	124923380	9890	9890	9890	9890	0
636	20230531	101800	124923380	9890	9890	9890	9890	0
637	20230531	101700	124923380	9890	9890	9890	9890	18
638	20230531	101600	124745360	9890	9890	9890	9890	0
639	20230531	101500	124745360	9890	9890	9890	9890	0
640	20230531	101400	124745360	9890	9890	9890	9890	100
641	20230531	101300	123756360	9890	9890	9890	9890	0
642	20230531	101200	123756360	9890	9890	9890	9890	0
643	20230531	101100	123756360	9890	9890	9890	9890	0
644	20230531	101000	123756360	9890	9890	9890	9890	0
645	20230531	100900	123756360	9890	9890	9890	9890	0
646	20230531	100800	123756360	9890	9890	9890	9890	0
647	20230531	100700	123756360	9890	9890	9890	9890	10
648	20230531	100600	123657460	9900	9910	9910	9900	454
649	20230531	100500	119161130	9910	9910	9910	9910	0
650	20230531	100400	119161130	9910	9910	9910	9910	0
651	20230531	100300	119161130	9910	9910	9910	9910	0
652	20230531	100200	119161130	9910	9910	9910	9910	17
653	20230531	100100	118992660	9900	9900	9900	9900	0
654	20230531	100000	118992660	9900	9900	9900	9900	0
655	20230531	095900	118992660	9900	9900	9900	9900	0
656	20230531	095800	118992660	9900	9900	9900	9900	0
657	20230531	095700	118992660	9900	9900	9900	9900	15
658	20230531	095600	118844160	9900	9900	9900	9900	0
659	20230531	095500	118844160	9900	9900	9900	9900	0
660	20230531	095400	118844160	9900	9900	9900	9900	204
661	20230531	095300	116824560	9900	9900	9900	9900	0
662	20230531	095200	116824560	9900	9900	9900	9900	0
663	20230531	095100	116824560	9900	9890	9900	9890	156
664	20230531	095000	115280200	9880	9880	9880	9880	127
665	20230531	094900	114025440	9880	9880	9880	9880	28
666	20230531	094800	113748800	9900	9900	9900	9900	0
667	20230531	094700	113748800	9900	9900	9900	9900	0
668	20230531	094600	113748800	9900	9850	9900	9850	676
669	20230531	094500	107086280	9910	9920	9920	9800	5001
670	20230531	094400	58004660	9860	9930	9930	9830	21
671	20230531	094300	57797590	9940	9980	9980	9940	758
672	20230531	094200	50251460	9990	9990	9990	9990	12
673	20230531	094100	50131580	9990	9980	9990	9980	12
674	20230531	094000	50011800	9980	9980	9980	9980	81
675	20230531	093900	49203420	9980	9990	9990	9980	39
676	20230531	093800	48814000	10000	10000	10000	10000	3
677	20230531	093700	48784000	10000	10030	10030	10000	4
678	20230531	093600	48743940	10050	10040	10050	10040	121
679	20230531	093500	47528010	10000	9990	10000	9990	478
680	20230531	093400	42748560	10000	9970	10000	9960	41
681	20230531	093300	42339580	9980	9980	9980	9980	16
682	20230531	093200	42179900	9980	9990	9990	9980	7
683	20230531	093100	42109990	10000	10000	10000	10000	3
684	20230531	093000	42079990	10000	10000	10000	10000	0
685	20230531	092900	42079990	10000	10000	10000	10000	144
686	20230531	092800	40639990	10000	10000	10000	10000	1
687	20230531	092700	40629990	9990	9990	9990	9990	1
688	20230531	092600	40620000	9990	10000	10000	9990	12
689	20230531	092500	40500020	9970	9980	10020	9970	345
690	20230531	092400	37049960	9960	9960	9960	9960	250
691	20230531	092300	34559960	9960	9960	9960	9960	324
692	20230531	092200	31332920	10000	10000	10000	10000	9
693	20230531	092100	31242920	9990	9990	9990	9990	310
694	20230531	092000	28146020	9960	9920	9960	9920	379
695	20230531	091900	24377890	9920	9910	9920	9910	40
696	20230531	091800	23981400	9910	9910	9910	9910	95
697	20230531	091700	23039950	9900	9900	9900	9900	104
698	20230531	091600	22010350	9830	9830	9830	9830	1
699	20230531	091500	22000520	9820	9820	9820	9820	0
700	20230531	091400	22000520	9820	9870	9870	9820	100
701	20230531	091300	21015610	9870	9870	9870	9870	1
702	20230531	091200	21005740	9870	9890	9890	9870	27
703	20230531	091100	20738850	9890	9890	9890	9890	1
704	20230531	091000	20728960	9890	9890	9900	9890	33
705	20230531	090900	20402470	9890	9890	9890	9890	6
706	20230531	090800	20343130	9890	9890	9890	9890	197
707	20230531	090700	18394800	9900	9900	9900	9900	137
708	20230531	090600	17038500	9940	9940	9940	9940	2
709	20230531	090500	17018620	9900	9940	9940	9900	44
710	20230531	090400	16582700	9950	9950	9950	9950	0
711	20230531	090300	16582700	9950	9950	9950	9950	4
712	20230531	090200	16542900	9900	9900	9900	9900	0
713	20230531	090100	16542900	9900	9900	9900	9900	1001
714	20230531	090000	6633000	9900	9900	9900	9900	670