KissMeData/163730/min/candle-20230531.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230531	203800	105682970	11600	11600	11600	11600	856
3	20230531	203700	105682970	11600	11600	11600	11600	0
4	20230531	203600	105682970	11600	11600	11600	11600	0
5	20230531	203500	105682970	11600	11600	11600	11600	0
6	20230531	203400	105682970	11600	11600	11600	11600	0
7	20230531	203300	105682970	11600	11600	11600	11600	0
8	20230531	203200	105682970	11600	11600	11600	11600	0
9	20230531	203100	105682970	11600	11600	11600	11600	0
10	20230531	203000	105682970	11600	11600	11600	11600	0
11	20230531	202900	105682970	11600	11600	11600	11600	0
12	20230531	202800	105682970	11600	11600	11600	11600	0
13	20230531	202700	105682970	11600	11600	11600	11600	0
14	20230531	202600	105682970	11600	11600	11600	11600	0
15	20230531	202500	105682970	11600	11600	11600	11600	0
16	20230531	202400	105682970	11600	11600	11600	11600	0
17	20230531	202300	105682970	11600	11600	11600	11600	0
18	20230531	202200	105682970	11600	11600	11600	11600	0
19	20230531	202100	105682970	11600	11600	11600	11600	0
20	20230531	202000	105682970	11600	11600	11600	11600	0
21	20230531	201900	105682970	11600	11600	11600	11600	0
22	20230531	201800	105682970	11600	11600	11600	11600	0
23	20230531	201700	105682970	11600	11600	11600	11600	0
24	20230531	201600	105682970	11600	11600	11600	11600	0
25	20230531	201500	105682970	11600	11600	11600	11600	0
26	20230531	201400	105682970	11600	11600	11600	11600	0
27	20230531	201300	105682970	11600	11600	11600	11600	0
28	20230531	201200	105682970	11600	11600	11600	11600	0
29	20230531	201100	105682970	11600	11600	11600	11600	0
30	20230531	201000	105682970	11600	11600	11600	11600	0
31	20230531	200900	105682970	11600	11600	11600	11600	0
32	20230531	200800	105682970	11600	11600	11600	11600	856
33	20230531	200700	105682970	11600	11600	11600	11600	0
34	20230531	200600	105682970	11600	11600	11600	11600	0
35	20230531	200500	105682970	11600	11600	11600	11600	0
36	20230531	200400	105682970	11600	11600	11600	11600	0
37	20230531	200300	105682970	11600	11600	11600	11600	0
38	20230531	200200	105682970	11600	11600	11600	11600	0
39	20230531	200100	105682970	11600	11600	11600	11600	0
40	20230531	200000	105682970	11600	11600	11600	11600	0
41	20230531	195900	105682970	11600	11600	11600	11600	0
42	20230531	195800	105682970	11600	11600	11600	11600	0
43	20230531	195700	105682970	11600	11600	11600	11600	0
44	20230531	195600	105682970	11600	11600	11600	11600	0
45	20230531	195500	105682970	11600	11600	11600	11600	0
46	20230531	195400	105682970	11600	11600	11600	11600	0
47	20230531	195300	105682970	11600	11600	11600	11600	0
48	20230531	195200	105682970	11600	11600	11600	11600	0
49	20230531	195100	105682970	11600	11600	11600	11600	0
50	20230531	195000	105682970	11600	11600	11600	11600	0
51	20230531	194900	105682970	11600	11600	11600	11600	0
52	20230531	194800	105682970	11600	11600	11600	11600	0
53	20230531	194700	105682970	11600	11600	11600	11600	0
54	20230531	194600	105682970	11600	11600	11600	11600	0
55	20230531	194500	105682970	11600	11600	11600	11600	0
56	20230531	194400	105682970	11600	11600	11600	11600	0
57	20230531	194300	105682970	11600	11600	11600	11600	0
58	20230531	194200	105682970	11600	11600	11600	11600	0
59	20230531	194100	105682970	11600	11600	11600	11600	0
60	20230531	194000	105682970	11600	11600	11600	11600	0
61	20230531	193900	105682970	11600	11600	11600	11600	0
62	20230531	193800	105682970	11600	11600	11600	11600	856
63	20230531	193700	105682970	11600	11600	11600	11600	0
64	20230531	193600	105682970	11600	11600	11600	11600	0
65	20230531	193500	105682970	11600	11600	11600	11600	0
66	20230531	193400	105682970	11600	11600	11600	11600	0
67	20230531	193300	105682970	11600	11600	11600	11600	0
68	20230531	193200	105682970	11600	11600	11600	11600	0
69	20230531	193100	105682970	11600	11600	11600	11600	0
70	20230531	193000	105682970	11600	11600	11600	11600	0
71	20230531	192900	105682970	11600	11600	11600	11600	0
72	20230531	192800	105682970	11600	11600	11600	11600	0
73	20230531	192700	105682970	11600	11600	11600	11600	0
74	20230531	192600	105682970	11600	11600	11600	11600	0
75	20230531	192500	105682970	11600	11600	11600	11600	0
76	20230531	192400	105682970	11600	11600	11600	11600	0
77	20230531	192300	105682970	11600	11600	11600	11600	0
78	20230531	192200	105682970	11600	11600	11600	11600	0
79	20230531	192100	105682970	11600	11600	11600	11600	0
80	20230531	192000	105682970	11600	11600	11600	11600	0
81	20230531	191900	105682970	11600	11600	11600	11600	0
82	20230531	191800	105682970	11600	11600	11600	11600	0
83	20230531	191700	105682970	11600	11600	11600	11600	0
84	20230531	191600	105682970	11600	11600	11600	11600	0
85	20230531	191500	105682970	11600	11600	11600	11600	0
86	20230531	191400	105682970	11600	11600	11600	11600	0
87	20230531	191300	105682970	11600	11600	11600	11600	0
88	20230531	191200	105682970	11600	11600	11600	11600	0
89	20230531	191100	105682970	11600	11600	11600	11600	0
90	20230531	191000	105682970	11600	11600	11600	11600	0
91	20230531	190900	105682970	11600	11600	11600	11600	0
92	20230531	190800	105682970	11600	11600	11600	11600	856
93	20230531	190700	105682970	11600	11600	11600	11600	0
94	20230531	190600	105682970	11600	11600	11600	11600	0
95	20230531	190500	105682970	11600	11600	11600	11600	0
96	20230531	190400	105682970	11600	11600	11600	11600	0
97	20230531	190300	105682970	11600	11600	11600	11600	0
98	20230531	190200	105682970	11600	11600	11600	11600	0
99	20230531	190100	105682970	11600	11600	11600	11600	0
100	20230531	190000	105682970	11600	11600	11600	11600	0
101	20230531	185900	105682970	11600	11600	11600	11600	0
102	20230531	185800	105682970	11600	11600	11600	11600	0
103	20230531	185700	105682970	11600	11600	11600	11600	0
104	20230531	185600	105682970	11600	11600	11600	11600	0
105	20230531	185500	105682970	11600	11600	11600	11600	0
106	20230531	185400	105682970	11600	11600	11600	11600	0
107	20230531	185300	105682970	11600	11600	11600	11600	0
108	20230531	185200	105682970	11600	11600	11600	11600	0
109	20230531	185100	105682970	11600	11600	11600	11600	0
110	20230531	185000	105682970	11600	11600	11600	11600	0
111	20230531	184900	105682970	11600	11600	11600	11600	0
112	20230531	184800	105682970	11600	11600	11600	11600	0
113	20230531	184700	105682970	11600	11600	11600	11600	0
114	20230531	184600	105682970	11600	11600	11600	11600	0
115	20230531	184500	105682970	11600	11600	11600	11600	0
116	20230531	184400	105682970	11600	11600	11600	11600	0
117	20230531	184300	105682970	11600	11600	11600	11600	0
118	20230531	184200	105682970	11600	11600	11600	11600	0
119	20230531	184100	105682970	11600	11600	11600	11600	0
120	20230531	184000	105682970	11600	11600	11600	11600	0
121	20230531	183900	105682970	11600	11600	11600	11600	0
122	20230531	183800	105682970	11600	11600	11600	11600	856
123	20230531	183700	105682970	11600	11600	11600	11600	0
124	20230531	183600	105682970	11600	11600	11600	11600	0
125	20230531	183500	105682970	11600	11600	11600	11600	0
126	20230531	183400	105682970	11600	11600	11600	11600	0
127	20230531	183300	105682970	11600	11600	11600	11600	0
128	20230531	183200	105682970	11600	11600	11600	11600	0
129	20230531	183100	105682970	11600	11600	11600	11600	0
130	20230531	183000	105682970	11600	11600	11600	11600	0
131	20230531	182900	105682970	11600	11600	11600	11600	0
132	20230531	182800	105682970	11600	11600	11600	11600	0
133	20230531	182700	105682970	11600	11600	11600	11600	0
134	20230531	182600	105682970	11600	11600	11600	11600	0
135	20230531	182500	105682970	11600	11600	11600	11600	0
136	20230531	182400	105682970	11600	11600	11600	11600	0
137	20230531	182300	105682970	11600	11600	11600	11600	0
138	20230531	182200	105682970	11600	11600	11600	11600	0
139	20230531	182100	105682970	11600	11600	11600	11600	0
140	20230531	182000	105682970	11600	11600	11600	11600	0
141	20230531	181900	105682970	11600	11600	11600	11600	0
142	20230531	181800	105682970	11600	11600	11600	11600	0
143	20230531	181700	105682970	11600	11600	11600	11600	0
144	20230531	181600	105682970	11600	11600	11600	11600	0
145	20230531	181500	105682970	11600	11600	11600	11600	0
146	20230531	181400	105682970	11600	11600	11600	11600	0
147	20230531	181300	105682970	11600	11600	11600	11600	0
148	20230531	181200	105682970	11600	11600	11600	11600	0
149	20230531	181100	105682970	11600	11600	11600	11600	0
150	20230531	181000	105682970	11600	11600	11600	11600	0
151	20230531	180900	105682970	11600	11600	11600	11600	0
152	20230531	180800	105682970	11600	11600	11600	11600	856
153	20230531	180700	105682970	11600	11600	11600	11600	0
154	20230531	180600	105682970	11600	11600	11600	11600	0
155	20230531	180500	105682970	11600	11600	11600	11600	0
156	20230531	180400	105682970	11600	11600	11600	11600	0
157	20230531	180300	105682970	11600	11600	11600	11600	0
158	20230531	180200	105682970	11600	11600	11600	11600	0
159	20230531	180100	105682970	11600	11600	11600	11600	0
160	20230531	180000	105682970	11600	11600	11600	11600	0
161	20230531	175900	105682970	11600	11600	11600	11600	0
162	20230531	175800	105682970	11600	11600	11600	11600	0
163	20230531	175700	105682970	11600	11600	11600	11600	0
164	20230531	175600	105682970	11600	11600	11600	11600	0
165	20230531	175500	105682970	11600	11600	11600	11600	0
166	20230531	175400	105682970	11600	11600	11600	11600	0
167	20230531	175300	105682970	11600	11600	11600	11600	0
168	20230531	175200	105682970	11600	11600	11600	11600	0
169	20230531	175100	105682970	11600	11600	11600	11600	0
170	20230531	175000	105682970	11600	11600	11600	11600	0
171	20230531	174900	105682970	11600	11600	11600	11600	0
172	20230531	174800	105682970	11600	11600	11600	11600	0
173	20230531	174700	105682970	11600	11600	11600	11600	0
174	20230531	174600	105682970	11600	11600	11600	11600	0
175	20230531	174500	105682970	11600	11600	11600	11600	0
176	20230531	174400	105682970	11600	11600	11600	11600	0
177	20230531	174300	105682970	11600	11600	11600	11600	0
178	20230531	174200	105682970	11600	11600	11600	11600	0
179	20230531	174100	105682970	11600	11600	11600	11600	0
180	20230531	174000	105682970	11600	11600	11600	11600	0
181	20230531	173900	105682970	11600	11600	11600	11600	0
182	20230531	173800	105682970	11600	11600	11600	11600	856
183	20230531	173700	105682970	11600	11600	11600	11600	0
184	20230531	173600	105682970	11600	11600	11600	11600	0
185	20230531	173500	105682970	11600	11600	11600	11600	0
186	20230531	173400	105682970	11600	11600	11600	11600	0
187	20230531	173300	105682970	11600	11600	11600	11600	0
188	20230531	173200	105682970	11600	11600	11600	11600	0
189	20230531	173100	105682970	11600	11600	11600	11600	0
190	20230531	173000	105682970	11600	11600	11600	11600	0
191	20230531	172900	105682970	11600	11600	11600	11600	0
192	20230531	172800	105682970	11600	11600	11600	11600	0
193	20230531	172700	105682970	11600	11600	11600	11600	0
194	20230531	172600	105682970	11600	11600	11600	11600	0
195	20230531	172500	105682970	11600	11600	11600	11600	0
196	20230531	172400	105682970	11600	11600	11600	11600	0
197	20230531	172300	105682970	11600	11600	11600	11600	0
198	20230531	172200	105682970	11600	11600	11600	11600	0
199	20230531	172100	105682970	11600	11600	11600	11600	0
200	20230531	172000	105682970	11600	11600	11600	11600	0
201	20230531	171900	105682970	11600	11600	11600	11600	0
202	20230531	171800	105682970	11600	11600	11600	11600	0
203	20230531	171700	105682970	11600	11600	11600	11600	0
204	20230531	171600	105682970	11600	11600	11600	11600	0
205	20230531	171500	105682970	11600	11600	11600	11600	0
206	20230531	171400	105682970	11600	11600	11600	11600	0
207	20230531	171300	105682970	11600	11600	11600	11600	0
208	20230531	171200	105682970	11600	11600	11600	11600	0
209	20230531	171100	105682970	11600	11600	11600	11600	0
210	20230531	171000	105682970	11600	11600	11600	11600	0
211	20230531	170900	105682970	11600	11600	11600	11600	0
212	20230531	170800	105682970	11600	11600	11600	11600	856
213	20230531	170700	105682970	11600	11600	11600	11600	0
214	20230531	170600	105682970	11600	11600	11600	11600	0
215	20230531	170500	105682970	11600	11600	11600	11600	0
216	20230531	170400	105682970	11600	11600	11600	11600	0
217	20230531	170300	105682970	11600	11600	11600	11600	0
218	20230531	170200	105682970	11600	11600	11600	11600	0
219	20230531	170100	105682970	11600	11600	11600	11600	0
220	20230531	170000	105682970	11600	11600	11600	11600	0
221	20230531	165900	105682970	11600	11600	11600	11600	0
222	20230531	165800	105682970	11600	11600	11600	11600	0
223	20230531	165700	105682970	11600	11600	11600	11600	0
224	20230531	165600	105682970	11600	11600	11600	11600	0
225	20230531	165500	105682970	11600	11600	11600	11600	0
226	20230531	165400	105682970	11600	11600	11600	11600	0
227	20230531	165300	105682970	11600	11600	11600	11600	0
228	20230531	165200	105682970	11600	11600	11600	11600	0
229	20230531	165100	105682970	11600	11600	11600	11600	0
230	20230531	165000	105682970	11600	11600	11600	11600	0
231	20230531	164900	105682970	11600	11600	11600	11600	0
232	20230531	164800	105682970	11600	11600	11600	11600	0
233	20230531	164700	105682970	11600	11600	11600	11600	0
234	20230531	164600	105682970	11600	11600	11600	11600	0
235	20230531	164500	105682970	11600	11600	11600	11600	0
236	20230531	164400	105682970	11600	11600	11600	11600	0
237	20230531	164300	105682970	11600	11600	11600	11600	0
238	20230531	164200	105682970	11600	11600	11600	11600	0
239	20230531	164100	105682970	11600	11600	11600	11600	0
240	20230531	164000	105682970	11600	11600	11600	11600	0
241	20230531	163900	105682970	11600	11600	11600	11600	0
242	20230531	163800	105682970	11600	11600	11600	11600	856
243	20230531	163700	105682970	11600	11600	11600	11600	0
244	20230531	163600	105682970	11600	11600	11600	11600	0
245	20230531	163500	105682970	11600	11600	11600	11600	0
246	20230531	163400	105682970	11600	11600	11600	11600	0
247	20230531	163300	105682970	11600	11600	11600	11600	0
248	20230531	163200	105682970	11600	11600	11600	11600	0
249	20230531	163100	105682970	11600	11600	11600	11600	0
250	20230531	163000	105682970	11600	11600	11600	11600	0
251	20230531	162900	105682970	11600	11600	11600	11600	0
252	20230531	162800	105682970	11600	11600	11600	11600	0
253	20230531	162700	105682970	11600	11600	11600	11600	0
254	20230531	162600	105682970	11600	11600	11600	11600	0
255	20230531	162500	105682970	11600	11600	11600	11600	0
256	20230531	162400	105682970	11600	11600	11600	11600	0
257	20230531	162300	105682970	11600	11600	11600	11600	0
258	20230531	162200	105682970	11600	11600	11600	11600	0
259	20230531	162100	105682970	11600	11600	11600	11600	0
260	20230531	162000	105682970	11600	11600	11600	11600	0
261	20230531	161900	105682970	11600	11600	11600	11600	0
262	20230531	161800	105682970	11600	11600	11600	11600	0
263	20230531	161700	105682970	11600	11600	11600	11600	0
264	20230531	161600	105682970	11600	11600	11600	11600	0
265	20230531	161500	105682970	11600	11600	11600	11600	0
266	20230531	161400	105682970	11600	11600	11600	11600	0
267	20230531	161300	105682970	11600	11600	11600	11600	0
268	20230531	161200	105682970	11600	11600	11600	11600	0
269	20230531	161100	105682970	11600	11600	11600	11600	0
270	20230531	161000	105682970	11600	11600	11600	11600	0
271	20230531	160900	105682970	11600	11600	11600	11600	0
272	20230531	160800	105682970	11600	11600	11600	11600	856
273	20230531	160700	105682970	11600	11600	11600	11600	0
274	20230531	160600	105682970	11600	11600	11600	11600	0
275	20230531	160500	105682970	11600	11600	11600	11600	0
276	20230531	160400	105682970	11600	11600	11600	11600	0
277	20230531	160300	105682970	11600	11600	11600	11600	0
278	20230531	160200	105682970	11600	11600	11600	11600	0
279	20230531	160100	105682970	11600	11600	11600	11600	0
280	20230531	160000	105682970	11600	11600	11600	11600	0
281	20230531	155900	105682970	11600	11600	11600	11600	0
282	20230531	155800	105682970	11600	11600	11600	11600	0
283	20230531	155700	105682970	11600	11600	11600	11600	0
284	20230531	155600	105682970	11600	11600	11600	11600	0
285	20230531	155500	105682970	11600	11600	11600	11600	0
286	20230531	155400	105682970	11600	11600	11600	11600	0
287	20230531	155300	105682970	11600	11600	11600	11600	0
288	20230531	155200	105682970	11600	11600	11600	11600	0
289	20230531	155100	105682970	11600	11600	11600	11600	0
290	20230531	155000	105682970	11600	11600	11600	11600	0
291	20230531	154900	105682970	11600	11600	11600	11600	0
292	20230531	154800	105682970	11600	11600	11600	11600	0
293	20230531	154700	105682970	11600	11600	11600	11600	0
294	20230531	154600	105682970	11600	11600	11600	11600	0
295	20230531	154500	105682970	11600	11600	11600	11600	0
296	20230531	154400	105682970	11600	11600	11600	11600	0
297	20230531	154300	105682970	11600	11600	11600	11600	0
298	20230531	154200	105682970	11600	11600	11600	11600	0
299	20230531	154100	105682970	11600	11600	11600	11600	0
300	20230531	154000	105682970	11600	11600	11600	11600	0
301	20230531	153900	105682970	11600	11600	11600	11600	0
302	20230531	153800	105682970	11600	11600	11600	11600	856
303	20230531	153700	105682970	11600	11600	11600	11600	0
304	20230531	153600	105682970	11600	11600	11600	11600	0
305	20230531	153500	105682970	11600	11600	11600	11600	0
306	20230531	153400	105682970	11600	11600	11600	11600	0
307	20230531	153300	105682970	11600	11600	11600	11600	0
308	20230531	153200	105682970	11600	11600	11600	11600	0
309	20230531	153100	105682970	11600	11600	11600	11600	0
310	20230531	153000	105682970	11600	11600	11600	11600	856
311	20230531	152900	95753370	11690	11690	11690	11690	0
312	20230531	152800	95753370	11690	11690	11690	11690	0
313	20230531	152700	95753370	11690	11690	11690	11690	0
314	20230531	152600	95753370	11690	11690	11690	11690	0
315	20230531	152500	95753370	11690	11690	11690	11690	0
316	20230531	152400	95753370	11690	11690	11690	11690	0
317	20230531	152300	95753370	11690	11690	11690	11690	0
318	20230531	152200	95753370	11690	11690	11690	11690	0
319	20230531	152100	95753370	11690	11690	11690	11690	0
320	20230531	152000	95753370	11690	11690	11690	11690	0
321	20230531	151900	95753370	11690	11690	11690	11690	29
322	20230531	151800	95414360	11680	11680	11680	11680	0
323	20230531	151700	95414360	11680	11680	11680	11680	37
324	20230531	151600	94982200	11670	11670	11670	11670	3
325	20230531	151500	94947190	11690	11690	11690	11690	24
326	20230531	151400	94666630	11670	11680	11690	11670	68
327	20230531	151300	93872410	11680	11680	11680	11670	8
328	20230531	151200	93778980	11680	11670	11680	11670	7
329	20230531	151100	93697230	11680	11680	11680	11670	35
330	20230531	151000	93288440	11680	11680	11680	11680	7
331	20230531	150900	93206680	11690	11690	11690	11690	0
332	20230531	150800	93206680	11690	11690	11690	11690	16
333	20230531	150700	93019640	11690	11690	11690	11690	1
334	20230531	150600	93007950	11670	11690	11690	11670	11
335	20230531	150500	92879380	11700	11700	11700	11700	0
336	20230531	150400	92879380	11700	11690	11700	11690	344
337	20230531	150300	88857850	11680	11680	11680	11680	164
338	20230531	150200	86942330	11680	11670	11680	11670	48
339	20230531	150100	86382160	11670	11670	11670	11670	0
340	20230531	150000	86382160	11670	11670	11670	11670	120
341	20230531	145900	84981760	11660	11660	11660	11660	0
342	20230531	145800	84981760	11660	11630	11660	11630	500
343	20230531	145700	79154600	11610	11610	11610	11610	4
344	20230531	145600	79108160	11610	11610	11610	11610	0
345	20230531	145500	79108160	11610	11610	11610	11610	0
346	20230531	145400	79108160	11610	11610	11610	11610	0
347	20230531	145300	79108160	11610	11620	11620	11610	100
348	20230531	145200	77946820	11640	11620	11640	11620	2
349	20230531	145100	77923560	11640	11640	11640	11640	0
350	20230531	145000	77923560	11640	11640	11640	11640	18
351	20230531	144900	77714040	11640	11640	11640	11640	0
352	20230531	144800	77714040	11640	11640	11640	11640	0
353	20230531	144700	77714040	11640	11630	11640	11630	10
354	20230531	144600	77597730	11630	11630	11630	11630	0
355	20230531	144500	77597730	11630	11630	11630	11630	0
356	20230531	144400	77597730	11630	11630	11630	11630	10
357	20230531	144300	77481430	11630	11630	11630	11630	0
358	20230531	144200	77481430	11630	11630	11630	11630	0
359	20230531	144100	77481430	11630	11630	11630	11630	0
360	20230531	144000	77481430	11630	11630	11630	11630	30
361	20230531	143900	77132530	11630	11630	11640	11630	22
362	20230531	143800	76876490	11600	11640	11640	11600	158
363	20230531	143700	75042280	11640	11640	11640	11640	0
364	20230531	143600	75042280	11640	11640	11640	11640	1
365	20230531	143500	75030640	11640	11640	11640	11640	55
366	20230531	143400	74390440	11640	11640	11640	11640	1
367	20230531	143300	74378800	11640	11640	11640	11640	48
368	20230531	143200	73820080	11640	11640	11640	11640	0
369	20230531	143100	73820080	11640	11640	11640	11640	10
370	20230531	143000	73703680	11640	11640	11640	11640	0
371	20230531	142900	73703680	11640	11640	11640	11640	0
372	20230531	142800	73703680	11640	11640	11640	11640	0
373	20230531	142700	73703680	11640	11640	11640	11640	0
374	20230531	142600	73703680	11640	11630	11640	11630	2
375	20230531	142500	73680410	11640	11640	11640	11640	0
376	20230531	142400	73680410	11640	11640	11640	11640	0
377	20230531	142300	73680410	11640	11640	11640	11640	50
378	20230531	142200	73098410	11640	11640	11640	11640	0
379	20230531	142100	73098410	11640	11640	11640	11640	1
380	20230531	142000	73086770	11650	11650	11650	11650	0
381	20230531	141900	73086770	11650	11650	11650	11650	0
382	20230531	141800	73086770	11650	11650	11650	11650	0
383	20230531	141700	73086770	11650	11650	11650	11650	0
384	20230531	141600	73086770	11650	11650	11650	11650	0
385	20230531	141500	73086770	11650	11650	11650	11650	20
386	20230531	141400	72853770	11650	11650	11650	11650	50
387	20230531	141300	72271270	11650	11650	11650	11650	0
388	20230531	141200	72271270	11650	11650	11650	11650	0
389	20230531	141100	72271270	11650	11610	11650	11610	21
390	20230531	141000	72027420	11660	11660	11660	11660	0
391	20230531	140900	72027420	11660	11660	11660	11660	0
392	20230531	140800	72027420	11660	11660	11660	11660	0
393	20230531	140700	72027420	11660	11660	11660	11660	0
394	20230531	140600	72027420	11660	11660	11660	11660	0
395	20230531	140500	72027420	11660	11660	11660	11660	0
396	20230531	140400	72027420	11660	11660	11660	11660	0
397	20230531	140300	72027420	11660	11660	11660	11660	0
398	20230531	140200	72027420	11660	11660	11660	11660	0
399	20230531	140100	72027420	11660	11660	11660	11660	0
400	20230531	140000	72027420	11660	11660	11660	11660	1
401	20230531	135900	72015760	11610	11610	11610	11610	30
402	20230531	135800	71667460	11670	11670	11670	11670	1
403	20230531	135700	71655790	11610	11610	11610	11610	1
404	20230531	135600	71644180	11670	11670	11670	11670	0
405	20230531	135500	71644180	11670	11670	11670	11670	0
406	20230531	135400	71644180	11670	11670	11670	11670	0
407	20230531	135300	71644180	11670	11670	11670	11670	0
408	20230531	135200	71644180	11670	11670	11670	11670	0
409	20230531	135100	71644180	11670	11670	11670	11670	0
410	20230531	135000	71644180	11670	11620	11670	11610	21
411	20230531	134900	71400140	11670	11670	11670	11670	0
412	20230531	134800	71400140	11670	11670	11670	11670	0
413	20230531	134700	71400140	11670	11670	11670	11670	0
414	20230531	134600	71400140	11670	11670	11670	11670	0
415	20230531	134500	71400140	11670	11670	11670	11670	0
416	20230531	134400	71400140	11670	11670	11670	11670	0
417	20230531	134300	71400140	11670	11670	11670	11670	0
418	20230531	134200	71400140	11670	11670	11670	11670	0
419	20230531	134100	71400140	11670	11670	11670	11670	1
420	20230531	134000	71388470	11660	11660	11660	11660	0
421	20230531	133900	71388470	11660	11660	11660	11660	0
422	20230531	133800	71388470	11660	11660	11660	11660	2
423	20230531	133700	71365150	11660	11660	11660	11660	2
424	20230531	133600	71341830	11670	11670	11670	11670	26
425	20230531	133500	71038410	11660	11660	11660	11660	0
426	20230531	133400	71038410	11660	11660	11660	11660	20
427	20230531	133300	70805210	11660	11660	11660	11660	0
428	20230531	133200	70805210	11660	11660	11660	11660	0
429	20230531	133100	70805210	11660	11660	11660	11660	0
430	20230531	133000	70805210	11660	11660	11660	11660	0
431	20230531	132900	70805210	11660	11660	11660	11660	0
432	20230531	132800	70805210	11660	11660	11660	11660	0
433	20230531	132700	70805210	11660	11660	11660	11660	0
434	20230531	132600	70805210	11660	11660	11660	11660	0
435	20230531	132500	70805210	11660	11660	11660	11660	1
436	20230531	132400	70793550	11610	11610	11610	11610	0
437	20230531	132300	70793550	11610	11610	11610	11600	186
438	20230531	132200	68634170	11610	11610	11610	11610	1
439	20230531	132100	68622560	11610	11600	11610	11600	101
440	20230531	132000	67450950	11610	11610	11610	11610	0
441	20230531	131900	67450950	11610	11610	11610	11610	1
442	20230531	131800	67439340	11610	11610	11610	11610	1
443	20230531	131700	67427730	11600	11600	11600	11600	0
444	20230531	131600	67427730	11600	11600	11600	11600	6
445	20230531	131500	67358130	11600	11620	11620	11600	174
446	20230531	131400	65337690	11620	11620	11620	11620	0
447	20230531	131300	65337690	11620	11620	11620	11620	0
448	20230531	131200	65337690	11620	11620	11620	11620	0
449	20230531	131100	65337690	11620	11620	11620	11620	0
450	20230531	131000	65337690	11620	11620	11620	11620	0
451	20230531	130900	65337690	11620	11620	11620	11620	0
452	20230531	130800	65337690	11620	11620	11620	11620	1
453	20230531	130700	65326070	11620	11620	11620	11620	0
454	20230531	130600	65326070	11620	11620	11620	11620	5
455	20230531	130500	65267970	11620	11620	11620	11620	0
456	20230531	130400	65267970	11620	11620	11620	11620	0
457	20230531	130300	65267970	11620	11620	11620	11620	31
458	20230531	130200	64907750	11620	11620	11620	11620	0
459	20230531	130100	64907750	11620	11620	11620	11620	306
460	20230531	130000	61352030	11670	11670	11670	11670	0
461	20230531	125900	61352030	11670	11670	11670	11670	0
462	20230531	125800	61352030	11670	11670	11670	11670	0
463	20230531	125700	61352030	11670	11670	11670	11670	0
464	20230531	125600	61352030	11670	11670	11670	11670	0
465	20230531	125500	61352030	11670	11670	11670	11670	0
466	20230531	125400	61352030	11670	11670	11670	11670	0
467	20230531	125300	61352030	11670	11670	11670	11670	0
468	20230531	125200	61352030	11670	11670	11670	11670	0
469	20230531	125100	61352030	11670	11670	11670	11670	0
470	20230531	125000	61352030	11670	11640	11670	11640	3
471	20230531	124900	61317080	11640	11640	11640	11640	0
472	20230531	124800	61317080	11640	11640	11640	11640	0
473	20230531	124700	61317080	11640	11640	11640	11640	1
474	20230531	124600	61305440	11640	11620	11640	11620	382
475	20230531	124500	56866580	11620	11630	11630	11620	48
476	20230531	124400	56308620	11640	11640	11640	11640	1
477	20230531	124300	56296980	11670	11670	11670	11670	10
478	20230531	124200	56180280	11670	11670	11670	11670	0
479	20230531	124100	56180280	11670	11670	11670	11670	0
480	20230531	124000	56180280	11670	11650	11670	11650	70
481	20230531	123900	55364560	11650	11650	11650	11650	1
482	20230531	123800	55352910	11640	11640	11640	11640	0
483	20230531	123700	55352910	11640	11640	11640	11640	0
484	20230531	123600	55352910	11640	11640	11640	11640	0
485	20230531	123500	55352910	11640	11640	11640	11640	19
486	20230531	123400	55131750	11650	11650	11650	11650	0
487	20230531	123300	55131750	11650	11650	11650	11650	0
488	20230531	123200	55131750	11650	11650	11650	11650	0
489	20230531	123100	55131750	11650	11650	11650	11650	0
490	20230531	123000	55131750	11650	11650	11650	11650	10
491	20230531	122900	55015250	11650	11650	11650	11650	0
492	20230531	122800	55015250	11650	11650	11650	11650	0
493	20230531	122700	55015250	11650	11650	11650	11650	0
494	20230531	122600	55015250	11650	11650	11650	11650	0
495	20230531	122500	55015250	11650	11650	11650	11650	0
496	20230531	122400	55015250	11650	11650	11650	11650	0
497	20230531	122300	55015250	11650	11650	11650	11650	0
498	20230531	122200	55015250	11650	11650	11650	11650	0
499	20230531	122100	55015250	11650	11650	11650	11650	0
500	20230531	122000	55015250	11650	11650	11650	11650	0
501	20230531	121900	55015250	11650	11650	11650	11650	0
502	20230531	121800	55015250	11650	11650	11650	11650	0
503	20230531	121700	55015250	11650	11650	11650	11650	0
504	20230531	121600	55015250	11650	11650	11650	11650	0
505	20230531	121500	55015250	11650	11650	11650	11650	0
506	20230531	121400	55015250	11650	11650	11650	11650	0
507	20230531	121300	55015250	11650	11650	11650	11650	0
508	20230531	121200	55015250	11650	11650	11650	11650	0
509	20230531	121100	55015250	11650	11650	11650	11650	0
510	20230531	121000	55015250	11650	11650	11650	11650	10
511	20230531	120900	54898750	11650	11650	11650	11650	0
512	20230531	120800	54898750	11650	11650	11650	11650	0
513	20230531	120700	54898750	11650	11650	11650	11650	0
514	20230531	120600	54898750	11650	11650	11650	11650	0
515	20230531	120500	54898750	11650	11650	11650	11650	1
516	20230531	120400	54887100	11600	11600	11600	11600	0
517	20230531	120300	54887100	11600	11600	11600	11600	0
518	20230531	120200	54887100	11600	11600	11600	11600	0
519	20230531	120100	54887100	11600	11600	11600	11600	0
520	20230531	120000	54887100	11600	11600	11600	11600	0
521	20230531	115900	54887100	11600	11600	11600	11600	0
522	20230531	115800	54887100	11600	11600	11600	11600	173
523	20230531	115700	52880300	11650	11650	11650	11650	0
524	20230531	115600	52880300	11650	11650	11650	11650	1
525	20230531	115500	52868650	11610	11610	11610	11610	1
526	20230531	115400	52857040	11650	11650	11650	11650	2
527	20230531	115300	52833740	11650	11650	11650	11650	9
528	20230531	115200	52728890	11650	11650	11650	11650	0
529	20230531	115100	52728890	11650	11650	11650	11650	0
530	20230531	115000	52728890	11650	11650	11650	11650	0
531	20230531	114900	52728890	11650	11650	11650	11650	0
532	20230531	114800	52728890	11650	11650	11650	11650	0
533	20230531	114700	52728890	11650	11610	11650	11610	201
534	20230531	114600	50395240	11650	11640	11650	11640	4
535	20230531	114500	50348660	11640	11660	11660	11640	70
536	20230531	114400	49533170	11680	11680	11680	11680	0
537	20230531	114300	49533170	11680	11680	11680	11680	0
538	20230531	114200	49533170	11680	11680	11680	11680	0
539	20230531	114100	49533170	11680	11680	11680	11680	0
540	20230531	114000	49533170	11680	11680	11680	11680	0
541	20230531	113900	49533170	11680	11680	11680	11680	0
542	20230531	113800	49533170	11680	11680	11680	11680	0
543	20230531	113700	49533170	11680	11680	11680	11680	0
544	20230531	113600	49533170	11680	11680	11680	11680	0
545	20230531	113500	49533170	11680	11680	11680	11680	2
546	20230531	113400	49509810	11680	11680	11680	11680	0
547	20230531	113300	49509810	11680	11680	11680	11680	0
548	20230531	113200	49509810	11680	11680	11680	11680	0
549	20230531	113100	49509810	11680	11680	11680	11680	0
550	20230531	113000	49509810	11680	11680	11680	11680	0
551	20230531	112900	49509810	11680	11680	11680	11680	173
552	20230531	112800	47489170	11680	11680	11680	11680	0
553	20230531	112700	47489170	11680	11680	11680	11680	0
554	20230531	112600	47489170	11680	11680	11680	11680	0
555	20230531	112500	47489170	11680	11680	11680	11680	0
556	20230531	112400	47489170	11680	11680	11680	11680	0
557	20230531	112300	47489170	11680	11680	11680	11680	1
558	20230531	112200	47477490	11680	11680	11680	11680	1
559	20230531	112100	47465810	11680	11680	11680	11680	1
560	20230531	112000	47454130	11670	11670	11670	11670	7
561	20230531	111900	47372440	11650	11650	11650	11650	0
562	20230531	111800	47372440	11650	11650	11650	11650	27
563	20230531	111700	47057890	11680	11680	11680	11680	0
564	20230531	111600	47057890	11680	11680	11680	11680	0
565	20230531	111500	47057890	11680	11680	11680	11680	0
566	20230531	111400	47057890	11680	11680	11680	11680	0
567	20230531	111300	47057890	11680	11680	11680	11680	1
568	20230531	111200	47046210	11670	11670	11670	11670	4
569	20230531	111100	46999530	11600	11680	11680	11600	210
570	20230531	111000	44552100	11680	11680	11680	11680	0
571	20230531	110900	44552100	11680	11670	11680	11670	2
572	20230531	110800	44528750	11660	11660	11660	11660	49
573	20230531	110700	43957410	11660	11660	11660	11660	0
574	20230531	110600	43957410	11660	11660	11660	11660	0
575	20230531	110500	43957410	11660	11660	11660	11660	0
576	20230531	110400	43957410	11660	11660	11660	11660	0
577	20230531	110300	43957410	11660	11660	11660	11660	0
578	20230531	110200	43957410	11660	11660	11660	11660	1
579	20230531	110100	43945750	11610	11610	11610	11610	11
580	20230531	110000	43818040	11660	11660	11660	11660	0
581	20230531	105900	43818040	11660	11660	11660	11660	0
582	20230531	105800	43818040	11660	11660	11660	11660	0
583	20230531	105700	43818040	11660	11660	11660	11660	3
584	20230531	105600	43783060	11660	11650	11660	11650	4
585	20230531	105500	43736450	11600	11670	11670	11600	100
586	20230531	105400	42575040	11680	11680	11680	11680	0
587	20230531	105300	42575040	11680	11680	11680	11680	0
588	20230531	105200	42575040	11680	11680	11680	11680	0
589	20230531	105100	42575040	11680	11680	11680	11680	0
590	20230531	105000	42575040	11680	11680	11680	11680	0
591	20230531	104900	42575040	11680	11680	11680	11680	0
592	20230531	104800	42575040	11680	11680	11680	11680	0
593	20230531	104700	42575040	11680	11680	11680	11680	0
594	20230531	104600	42575040	11680	11680	11680	11680	5
595	20230531	104500	42516640	11680	11680	11680	11680	0
596	20230531	104400	42516640	11680	11680	11680	11680	0
597	20230531	104300	42516640	11680	11680	11680	11680	0
598	20230531	104200	42516640	11680	11680	11680	11680	0
599	20230531	104100	42516640	11680	11680	11680	11680	0
600	20230531	104000	42516640	11680	11680	11680	11680	0
601	20230531	103900	42516640	11680	11680	11680	11680	0
602	20230531	103800	42516640	11680	11680	11680	11680	0
603	20230531	103700	42516640	11680	11680	11680	11680	0
604	20230531	103600	42516640	11680	11680	11680	11680	0
605	20230531	103500	42516640	11680	11680	11680	11680	0
606	20230531	103400	42516640	11680	11680	11680	11680	0
607	20230531	103300	42516640	11680	11680	11680	11680	0
608	20230531	103200	42516640	11680	11680	11680	11680	0
609	20230531	103100	42516640	11680	11680	11680	11680	1
610	20230531	103000	42504960	11670	11670	11670	11670	7
611	20230531	102900	42423270	11670	11670	11670	11670	17
612	20230531	102800	42224880	11670	11670	11670	11670	2
613	20230531	102700	42201540	11670	11670	11670	11670	0
614	20230531	102600	42201540	11670	11670	11670	11670	0
615	20230531	102500	42201540	11670	11650	11670	11650	17
616	20230531	102400	42003470	11630	11630	11630	11630	0
617	20230531	102300	42003470	11630	11630	11630	11630	7
618	20230531	102200	41922060	11680	11680	11680	11680	0
619	20230531	102100	41922060	11680	11680	11680	11680	0
620	20230531	102000	41922060	11680	11680	11680	11680	21
621	20230531	101900	41676780	11650	11650	11650	11650	72
622	20230531	101800	40837980	11650	11620	11650	11620	993
623	20230531	101700	29287760	11620	11620	11620	11620	1
624	20230531	101600	29276140	11620	11620	11620	11620	0
625	20230531	101500	29276140	11620	11620	11620	11620	0
626	20230531	101400	29276140	11620	11620	11620	11620	0
627	20230531	101300	29276140	11620	11620	11620	11620	0
628	20230531	101200	29276140	11620	11620	11620	11620	1
629	20230531	101100	29264520	11620	11620	11620	11620	0
630	20230531	101000	29264520	11620	11620	11620	11620	137
631	20230531	100900	27672580	11630	11570	11630	11570	53
632	20230531	100800	27057690	11630	11630	11630	11580	44
633	20230531	100700	26546670	11630	11620	11630	11620	200
634	20230531	100600	24221030	11630	11630	11630	11630	0
635	20230531	100500	24221030	11630	11630	11630	11630	0
636	20230531	100400	24221030	11630	11630	11630	11630	10
637	20230531	100300	24104730	11630	11630	11630	11630	1
638	20230531	100200	24093100	11570	11600	11600	11570	107
639	20230531	100100	22854060	11630	11630	11630	11630	0
640	20230531	100000	22854060	11630	11630	11630	11630	0
641	20230531	095900	22854060	11630	11630	11630	11630	12
642	20230531	095800	22714500	11630	11630	11630	11630	5
643	20230531	095700	22656350	11630	11630	11630	11630	6
644	20230531	095600	22586570	11630	11630	11630	11630	0
645	20230531	095500	22586570	11630	11630	11630	11630	0
646	20230531	095400	22586570	11630	11630	11630	11630	0
647	20230531	095300	22586570	11630	11630	11630	11630	1
648	20230531	095200	22574940	11590	11610	11620	11590	24
649	20230531	095100	22296400	11640	11640	11640	11640	0
650	20230531	095000	22296400	11640	11620	11640	11620	51
651	20230531	094900	21703340	11640	11640	11640	11640	0
652	20230531	094800	21703340	11640	11640	11640	11640	0
653	20230531	094700	21703340	11640	11590	11640	11580	101
654	20230531	094600	20533590	11630	11630	11630	11630	0
655	20230531	094500	20533590	11630	11630	11630	11630	1
656	20230531	094400	20521960	11630	11640	11640	11590	18
657	20230531	094300	20312910	11590	11600	11600	11590	49
658	20230531	094200	19744800	11650	11650	11650	11650	21
659	20230531	094100	19500150	11650	11650	11650	11650	2
660	20230531	094000	19476850	11650	11610	11650	11610	2
661	20230531	093900	19453590	11650	11650	11650	11650	0
662	20230531	093800	19453590	11650	11630	11660	11630	21
663	20230531	093700	19209200	11630	11630	11630	11630	3
664	20230531	093600	19174310	11650	11650	11650	11650	43
665	20230531	093500	18673360	11650	11630	11650	11630	4
666	20230531	093400	18626820	11630	11630	11630	11630	2
667	20230531	093300	18603560	11630	11620	11630	11620	5
668	20230531	093200	18545450	11630	11630	11630	11630	1
669	20230531	093100	18533820	11650	11650	11650	11650	1
670	20230531	093000	18522170	11660	11660	11660	11660	0
671	20230531	092900	18522170	11660	11660	11660	11660	0
672	20230531	092800	18522170	11660	11660	11660	11660	0
673	20230531	092700	18522170	11660	11660	11660	11660	1
674	20230531	092600	18510510	11660	11660	11660	11660	0
675	20230531	092500	18510510	11660	11660	11660	11660	1
676	20230531	092400	18498850	11660	11660	11660	11660	2
677	20230531	092300	18475530	11670	11670	11670	11670	0
678	20230531	092200	18475530	11670	11670	11670	11670	1
679	20230531	092100	18463860	11670	11670	11670	11670	1
680	20230531	092000	18452190	11670	11660	11670	11660	2
681	20230531	091900	18428860	11680	11670	11680	11670	2
682	20230531	091800	18405510	11680	11680	11680	11670	48
683	20230531	091700	17844880	11680	11680	11680	11680	0
684	20230531	091600	17844880	11680	11680	11680	11680	0
685	20230531	091500	17844880	11680	11680	11680	11680	0
686	20230531	091400	17844880	11680	11680	11680	11680	1
687	20230531	091300	17833200	11680	11680	11680	11680	10
688	20230531	091200	17716400	11680	11550	11680	11550	615
689	20230531	091100	10612400	11550	11550	11550	11550	18
690	20230531	091000	10404500	11530	11550	11550	11530	75
691	20230531	090900	9538710	11550	11550	11550	11550	398
692	20230531	090800	4941810	11550	11550	11550	11550	1
693	20230531	090700	4930260	11550	11550	11550	11550	0
694	20230531	090600	4930260	11550	11580	11580	11550	122
695	20230531	090500	3519310	11600	11630	11630	11600	26
696	20230531	090400	3217460	11620	11640	11640	11620	119
697	20230531	090300	1832480	11650	11650	11650	11650	0
698	20230531	090200	1832480	11650	11650	11650	11650	2
699	20230531	090100	1809180	11790	11790	11790	11790	0
700	20230531	090000	1809180	11790	11600	11800	11600	154