KissMeData/163730/min/candle-20230530.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230530	205500	237560710	11670	11670	11670	11670	1042
3	20230530	205400	237560710	11670	11670	11670	11670	0
4	20230530	205300	237560710	11670	11670	11670	11670	0
5	20230530	205200	237560710	11670	11670	11670	11670	0
6	20230530	205100	237560710	11670	11670	11670	11670	0
7	20230530	205000	237560710	11670	11670	11670	11670	0
8	20230530	204900	237560710	11670	11670	11670	11670	0
9	20230530	204800	237560710	11670	11670	11670	11670	0
10	20230530	204700	237560710	11670	11670	11670	11670	0
11	20230530	204600	237560710	11670	11670	11670	11670	0
12	20230530	204500	237560710	11670	11670	11670	11670	0
13	20230530	204400	237560710	11670	11670	11670	11670	0
14	20230530	204300	237560710	11670	11670	11670	11670	0
15	20230530	204200	237560710	11670	11670	11670	11670	0
16	20230530	204100	237560710	11670	11670	11670	11670	0
17	20230530	204000	237560710	11670	11670	11670	11670	0
18	20230530	203900	237560710	11670	11670	11670	11670	0
19	20230530	203800	237560710	11670	11670	11670	11670	0
20	20230530	203700	237560710	11670	11670	11670	11670	0
21	20230530	203600	237560710	11670	11670	11670	11670	0
22	20230530	203500	237560710	11670	11670	11670	11670	0
23	20230530	203400	237560710	11670	11670	11670	11670	0
24	20230530	203300	237560710	11670	11670	11670	11670	0
25	20230530	203200	237560710	11670	11670	11670	11670	0
26	20230530	203100	237560710	11670	11670	11670	11670	0
27	20230530	203000	237560710	11670	11670	11670	11670	0
28	20230530	202900	237560710	11670	11670	11670	11670	0
29	20230530	202800	237560710	11670	11670	11670	11670	0
30	20230530	202700	237560710	11670	11670	11670	11670	0
31	20230530	202600	237560710	11670	11670	11670	11670	0
32	20230530	202500	237560710	11670	11670	11670	11670	1042
33	20230530	202400	237560710	11670	11670	11670	11670	0
34	20230530	202300	237560710	11670	11670	11670	11670	0
35	20230530	202200	237560710	11670	11670	11670	11670	0
36	20230530	202100	237560710	11670	11670	11670	11670	0
37	20230530	202000	237560710	11670	11670	11670	11670	0
38	20230530	201900	237560710	11670	11670	11670	11670	0
39	20230530	201800	237560710	11670	11670	11670	11670	0
40	20230530	201700	237560710	11670	11670	11670	11670	0
41	20230530	201600	237560710	11670	11670	11670	11670	0
42	20230530	201500	237560710	11670	11670	11670	11670	0
43	20230530	201400	237560710	11670	11670	11670	11670	0
44	20230530	201300	237560710	11670	11670	11670	11670	0
45	20230530	201200	237560710	11670	11670	11670	11670	0
46	20230530	201100	237560710	11670	11670	11670	11670	0
47	20230530	201000	237560710	11670	11670	11670	11670	0
48	20230530	200900	237560710	11670	11670	11670	11670	0
49	20230530	200800	237560710	11670	11670	11670	11670	0
50	20230530	200700	237560710	11670	11670	11670	11670	0
51	20230530	200600	237560710	11670	11670	11670	11670	0
52	20230530	200500	237560710	11670	11670	11670	11670	0
53	20230530	200400	237560710	11670	11670	11670	11670	0
54	20230530	200300	237560710	11670	11670	11670	11670	0
55	20230530	200200	237560710	11670	11670	11670	11670	0
56	20230530	200100	237560710	11670	11670	11670	11670	0
57	20230530	200000	237560710	11670	11670	11670	11670	0
58	20230530	195900	237560710	11670	11670	11670	11670	0
59	20230530	195800	237560710	11670	11670	11670	11670	0
60	20230530	195700	237560710	11670	11670	11670	11670	0
61	20230530	195600	237560710	11670	11670	11670	11670	0
62	20230530	195500	237560710	11670	11670	11670	11670	1042
63	20230530	195400	237560710	11670	11670	11670	11670	0
64	20230530	195300	237560710	11670	11670	11670	11670	0
65	20230530	195200	237560710	11670	11670	11670	11670	0
66	20230530	195100	237560710	11670	11670	11670	11670	0
67	20230530	195000	237560710	11670	11670	11670	11670	0
68	20230530	194900	237560710	11670	11670	11670	11670	0
69	20230530	194800	237560710	11670	11670	11670	11670	0
70	20230530	194700	237560710	11670	11670	11670	11670	0
71	20230530	194600	237560710	11670	11670	11670	11670	0
72	20230530	194500	237560710	11670	11670	11670	11670	0
73	20230530	194400	237560710	11670	11670	11670	11670	0
74	20230530	194300	237560710	11670	11670	11670	11670	0
75	20230530	194200	237560710	11670	11670	11670	11670	0
76	20230530	194100	237560710	11670	11670	11670	11670	0
77	20230530	194000	237560710	11670	11670	11670	11670	0
78	20230530	193900	237560710	11670	11670	11670	11670	0
79	20230530	193800	237560710	11670	11670	11670	11670	0
80	20230530	193700	237560710	11670	11670	11670	11670	0
81	20230530	193600	237560710	11670	11670	11670	11670	0
82	20230530	193500	237560710	11670	11670	11670	11670	0
83	20230530	193400	237560710	11670	11670	11670	11670	0
84	20230530	193300	237560710	11670	11670	11670	11670	0
85	20230530	193200	237560710	11670	11670	11670	11670	0
86	20230530	193100	237560710	11670	11670	11670	11670	0
87	20230530	193000	237560710	11670	11670	11670	11670	0
88	20230530	192900	237560710	11670	11670	11670	11670	0
89	20230530	192800	237560710	11670	11670	11670	11670	0
90	20230530	192700	237560710	11670	11670	11670	11670	0
91	20230530	192600	237560710	11670	11670	11670	11670	0
92	20230530	192500	237560710	11670	11670	11670	11670	1042
93	20230530	192400	237560710	11670	11670	11670	11670	0
94	20230530	192300	237560710	11670	11670	11670	11670	0
95	20230530	192200	237560710	11670	11670	11670	11670	0
96	20230530	192100	237560710	11670	11670	11670	11670	0
97	20230530	192000	237560710	11670	11670	11670	11670	0
98	20230530	191900	237560710	11670	11670	11670	11670	0
99	20230530	191800	237560710	11670	11670	11670	11670	0
100	20230530	191700	237560710	11670	11670	11670	11670	0
101	20230530	191600	237560710	11670	11670	11670	11670	0
102	20230530	191500	237560710	11670	11670	11670	11670	0
103	20230530	191400	237560710	11670	11670	11670	11670	0
104	20230530	191300	237560710	11670	11670	11670	11670	0
105	20230530	191200	237560710	11670	11670	11670	11670	0
106	20230530	191100	237560710	11670	11670	11670	11670	0
107	20230530	191000	237560710	11670	11670	11670	11670	0
108	20230530	190900	237560710	11670	11670	11670	11670	0
109	20230530	190800	237560710	11670	11670	11670	11670	0
110	20230530	190700	237560710	11670	11670	11670	11670	0
111	20230530	190600	237560710	11670	11670	11670	11670	0
112	20230530	190500	237560710	11670	11670	11670	11670	0
113	20230530	190400	237560710	11670	11670	11670	11670	0
114	20230530	190300	237560710	11670	11670	11670	11670	0
115	20230530	190200	237560710	11670	11670	11670	11670	0
116	20230530	190100	237560710	11670	11670	11670	11670	0
117	20230530	190000	237560710	11670	11670	11670	11670	0
118	20230530	185900	237560710	11670	11670	11670	11670	0
119	20230530	185800	237560710	11670	11670	11670	11670	0
120	20230530	185700	237560710	11670	11670	11670	11670	0
121	20230530	185600	237560710	11670	11670	11670	11670	0
122	20230530	185500	237560710	11670	11670	11670	11670	1042
123	20230530	185400	237560710	11670	11670	11670	11670	0
124	20230530	185300	237560710	11670	11670	11670	11670	0
125	20230530	185200	237560710	11670	11670	11670	11670	0
126	20230530	185100	237560710	11670	11670	11670	11670	0
127	20230530	185000	237560710	11670	11670	11670	11670	0
128	20230530	184900	237560710	11670	11670	11670	11670	0
129	20230530	184800	237560710	11670	11670	11670	11670	0
130	20230530	184700	237560710	11670	11670	11670	11670	0
131	20230530	184600	237560710	11670	11670	11670	11670	0
132	20230530	184500	237560710	11670	11670	11670	11670	0
133	20230530	184400	237560710	11670	11670	11670	11670	0
134	20230530	184300	237560710	11670	11670	11670	11670	0
135	20230530	184200	237560710	11670	11670	11670	11670	0
136	20230530	184100	237560710	11670	11670	11670	11670	0
137	20230530	184000	237560710	11670	11670	11670	11670	0
138	20230530	183900	237560710	11670	11670	11670	11670	0
139	20230530	183800	237560710	11670	11670	11670	11670	0
140	20230530	183700	237560710	11670	11670	11670	11670	0
141	20230530	183600	237560710	11670	11670	11670	11670	0
142	20230530	183500	237560710	11670	11670	11670	11670	0
143	20230530	183400	237560710	11670	11670	11670	11670	0
144	20230530	183300	237560710	11670	11670	11670	11670	0
145	20230530	183200	237560710	11670	11670	11670	11670	0
146	20230530	183100	237560710	11670	11670	11670	11670	0
147	20230530	183000	237560710	11670	11670	11670	11670	0
148	20230530	182900	237560710	11670	11670	11670	11670	0
149	20230530	182800	237560710	11670	11670	11670	11670	0
150	20230530	182700	237560710	11670	11670	11670	11670	0
151	20230530	182600	237560710	11670	11670	11670	11670	0
152	20230530	182500	237560710	11670	11670	11670	11670	1042
153	20230530	182400	237560710	11670	11670	11670	11670	0
154	20230530	182300	237560710	11670	11670	11670	11670	0
155	20230530	182200	237560710	11670	11670	11670	11670	0
156	20230530	182100	237560710	11670	11670	11670	11670	0
157	20230530	182000	237560710	11670	11670	11670	11670	0
158	20230530	181900	237560710	11670	11670	11670	11670	0
159	20230530	181800	237560710	11670	11670	11670	11670	0
160	20230530	181700	237560710	11670	11670	11670	11670	0
161	20230530	181600	237560710	11670	11670	11670	11670	0
162	20230530	181500	237560710	11670	11670	11670	11670	0
163	20230530	181400	237560710	11670	11670	11670	11670	0
164	20230530	181300	237560710	11670	11670	11670	11670	0
165	20230530	181200	237560710	11670	11670	11670	11670	0
166	20230530	181100	237560710	11670	11670	11670	11670	0
167	20230530	181000	237560710	11670	11670	11670	11670	0
168	20230530	180900	237560710	11670	11670	11670	11670	0
169	20230530	180800	237560710	11670	11670	11670	11670	0
170	20230530	180700	237560710	11670	11670	11670	11670	0
171	20230530	180600	237560710	11670	11670	11670	11670	0
172	20230530	180500	237560710	11670	11670	11670	11670	0
173	20230530	180400	237560710	11670	11670	11670	11670	0
174	20230530	180300	237560710	11670	11670	11670	11670	0
175	20230530	180200	237560710	11670	11670	11670	11670	0
176	20230530	180100	237560710	11670	11670	11670	11670	0
177	20230530	180000	237560710	11670	11670	11670	11670	0
178	20230530	175900	237560710	11670	11670	11670	11670	0
179	20230530	175800	237560710	11670	11670	11670	11670	0
180	20230530	175700	237560710	11670	11670	11670	11670	0
181	20230530	175600	237560710	11670	11670	11670	11670	0
182	20230530	175500	237560710	11670	11670	11670	11670	1042
183	20230530	175400	237560710	11670	11670	11670	11670	0
184	20230530	175300	237560710	11670	11670	11670	11670	0
185	20230530	175200	237560710	11670	11670	11670	11670	0
186	20230530	175100	237560710	11670	11670	11670	11670	0
187	20230530	175000	237560710	11670	11670	11670	11670	0
188	20230530	174900	237560710	11670	11670	11670	11670	0
189	20230530	174800	237560710	11670	11670	11670	11670	0
190	20230530	174700	237560710	11670	11670	11670	11670	0
191	20230530	174600	237560710	11670	11670	11670	11670	0
192	20230530	174500	237560710	11670	11670	11670	11670	0
193	20230530	174400	237560710	11670	11670	11670	11670	0
194	20230530	174300	237560710	11670	11670	11670	11670	0
195	20230530	174200	237560710	11670	11670	11670	11670	0
196	20230530	174100	237560710	11670	11670	11670	11670	0
197	20230530	174000	237560710	11670	11670	11670	11670	0
198	20230530	173900	237560710	11670	11670	11670	11670	0
199	20230530	173800	237560710	11670	11670	11670	11670	0
200	20230530	173700	237560710	11670	11670	11670	11670	0
201	20230530	173600	237560710	11670	11670	11670	11670	0
202	20230530	173500	237560710	11670	11670	11670	11670	0
203	20230530	173400	237560710	11670	11670	11670	11670	0
204	20230530	173300	237560710	11670	11670	11670	11670	0
205	20230530	173200	237560710	11670	11670	11670	11670	0
206	20230530	173100	237560710	11670	11670	11670	11670	0
207	20230530	173000	237560710	11670	11670	11670	11670	0
208	20230530	172900	237560710	11670	11670	11670	11670	0
209	20230530	172800	237560710	11670	11670	11670	11670	0
210	20230530	172700	237560710	11670	11670	11670	11670	0
211	20230530	172600	237560710	11670	11670	11670	11670	0
212	20230530	172500	237560710	11670	11670	11670	11670	1042
213	20230530	172400	237560710	11670	11670	11670	11670	0
214	20230530	172300	237560710	11670	11670	11670	11670	0
215	20230530	172200	237560710	11670	11670	11670	11670	0
216	20230530	172100	237560710	11670	11670	11670	11670	0
217	20230530	172000	237560710	11670	11670	11670	11670	0
218	20230530	171900	237560710	11670	11670	11670	11670	0
219	20230530	171800	237560710	11670	11670	11670	11670	0
220	20230530	171700	237560710	11670	11670	11670	11670	0
221	20230530	171600	237560710	11670	11670	11670	11670	0
222	20230530	171500	237560710	11670	11670	11670	11670	0
223	20230530	171400	237560710	11670	11670	11670	11670	0
224	20230530	171300	237560710	11670	11670	11670	11670	0
225	20230530	171200	237560710	11670	11670	11670	11670	0
226	20230530	171100	237560710	11670	11670	11670	11670	0
227	20230530	171000	237560710	11670	11670	11670	11670	0
228	20230530	170900	237560710	11670	11670	11670	11670	0
229	20230530	170800	237560710	11670	11670	11670	11670	0
230	20230530	170700	237560710	11670	11670	11670	11670	0
231	20230530	170600	237560710	11670	11670	11670	11670	0
232	20230530	170500	237560710	11670	11670	11670	11670	0
233	20230530	170400	237560710	11670	11670	11670	11670	0
234	20230530	170300	237560710	11670	11670	11670	11670	0
235	20230530	170200	237560710	11670	11670	11670	11670	0
236	20230530	170100	237560710	11670	11670	11670	11670	0
237	20230530	170000	237560710	11670	11670	11670	11670	0
238	20230530	165900	237560710	11670	11670	11670	11670	0
239	20230530	165800	237560710	11670	11670	11670	11670	0
240	20230530	165700	237560710	11670	11670	11670	11670	0
241	20230530	165600	237560710	11670	11670	11670	11670	0
242	20230530	165500	237560710	11670	11670	11670	11670	1042
243	20230530	165400	237560710	11670	11670	11670	11670	0
244	20230530	165300	237560710	11670	11670	11670	11670	0
245	20230530	165200	237560710	11670	11670	11670	11670	0
246	20230530	165100	237560710	11670	11670	11670	11670	0
247	20230530	165000	237560710	11670	11670	11670	11670	0
248	20230530	164900	237560710	11670	11670	11670	11670	0
249	20230530	164800	237560710	11670	11670	11670	11670	0
250	20230530	164700	237560710	11670	11670	11670	11670	0
251	20230530	164600	237560710	11670	11670	11670	11670	0
252	20230530	164500	237560710	11670	11670	11670	11670	0
253	20230530	164400	237560710	11670	11670	11670	11670	0
254	20230530	164300	237560710	11670	11670	11670	11670	0
255	20230530	164200	237560710	11670	11670	11670	11670	0
256	20230530	164100	237560710	11670	11670	11670	11670	0
257	20230530	164000	237560710	11670	11670	11670	11670	0
258	20230530	163900	237560710	11670	11670	11670	11670	0
259	20230530	163800	237560710	11670	11670	11670	11670	0
260	20230530	163700	237560710	11670	11670	11670	11670	0
261	20230530	163600	237560710	11670	11670	11670	11670	0
262	20230530	163500	237560710	11670	11670	11670	11670	0
263	20230530	163400	237560710	11670	11670	11670	11670	0
264	20230530	163300	237560710	11670	11670	11670	11670	0
265	20230530	163200	237560710	11670	11670	11670	11670	0
266	20230530	163100	237560710	11670	11670	11670	11670	0
267	20230530	163000	237560710	11670	11670	11670	11670	0
268	20230530	162900	237560710	11670	11670	11670	11670	0
269	20230530	162800	237560710	11670	11670	11670	11670	0
270	20230530	162700	237560710	11670	11670	11670	11670	0
271	20230530	162600	237560710	11670	11670	11670	11670	0
272	20230530	162500	237560710	11670	11670	11670	11670	1042
273	20230530	162400	237560710	11670	11670	11670	11670	0
274	20230530	162300	237560710	11670	11670	11670	11670	0
275	20230530	162200	237560710	11670	11670	11670	11670	0
276	20230530	162100	237560710	11670	11670	11670	11670	0
277	20230530	162000	237560710	11670	11670	11670	11670	0
278	20230530	161900	237560710	11670	11670	11670	11670	0
279	20230530	161800	237560710	11670	11670	11670	11670	0
280	20230530	161700	237560710	11670	11670	11670	11670	0
281	20230530	161600	237560710	11670	11670	11670	11670	0
282	20230530	161500	237560710	11670	11670	11670	11670	0
283	20230530	161400	237560710	11670	11670	11670	11670	0
284	20230530	161300	237560710	11670	11670	11670	11670	0
285	20230530	161200	237560710	11670	11670	11670	11670	0
286	20230530	161100	237560710	11670	11670	11670	11670	0
287	20230530	161000	237560710	11670	11670	11670	11670	0
288	20230530	160900	237560710	11670	11670	11670	11670	0
289	20230530	160800	237560710	11670	11670	11670	11670	0
290	20230530	160700	237560710	11670	11670	11670	11670	0
291	20230530	160600	237560710	11670	11670	11670	11670	0
292	20230530	160500	237560710	11670	11670	11670	11670	0
293	20230530	160400	237560710	11670	11670	11670	11670	0
294	20230530	160300	237560710	11670	11670	11670	11670	0
295	20230530	160200	237560710	11670	11670	11670	11670	0
296	20230530	160100	237560710	11670	11670	11670	11670	0
297	20230530	160000	237560710	11670	11670	11670	11670	0
298	20230530	155900	237560710	11670	11670	11670	11670	0
299	20230530	155800	237560710	11670	11670	11670	11670	0
300	20230530	155700	237560710	11670	11670	11670	11670	0
301	20230530	155600	237560710	11670	11670	11670	11670	0
302	20230530	155500	237560710	11670	11670	11670	11670	1042
303	20230530	155400	237560710	11670	11670	11670	11670	0
304	20230530	155300	237560710	11670	11670	11670	11670	0
305	20230530	155200	237560710	11670	11670	11670	11670	0
306	20230530	155100	237560710	11670	11670	11670	11670	0
307	20230530	155000	237560710	11670	11670	11670	11670	0
308	20230530	154900	237560710	11670	11670	11670	11670	0
309	20230530	154800	237560710	11670	11670	11670	11670	0
310	20230530	154700	237560710	11670	11670	11670	11670	0
311	20230530	154600	237560710	11670	11670	11670	11670	0
312	20230530	154500	237560710	11670	11670	11670	11670	0
313	20230530	154400	237560710	11670	11670	11670	11670	0
314	20230530	154300	237560710	11670	11670	11670	11670	0
315	20230530	154200	237560710	11670	11670	11670	11670	0
316	20230530	154100	237560710	11670	11670	11670	11670	0
317	20230530	154000	237560710	11670	11670	11670	11670	0
318	20230530	153900	237560710	11670	11670	11670	11670	0
319	20230530	153800	237560710	11670	11670	11670	11670	0
320	20230530	153700	237560710	11670	11670	11670	11670	0
321	20230530	153600	237560710	11670	11670	11670	11670	0
322	20230530	153500	237560710	11670	11670	11670	11670	0
323	20230530	153400	237560710	11670	11670	11670	11670	0
324	20230530	153300	237560710	11670	11670	11670	11670	0
325	20230530	153200	237560710	11670	11670	11670	11670	0
326	20230530	153100	237560710	11670	11670	11670	11670	0
327	20230530	153000	237560710	11670	11670	11670	11670	1042
328	20230530	152900	225400570	11660	11660	11660	11660	0
329	20230530	152800	225400570	11660	11660	11660	11660	0
330	20230530	152700	225400570	11660	11660	11660	11660	0
331	20230530	152600	225400570	11660	11660	11660	11660	0
332	20230530	152500	225400570	11660	11660	11660	11660	0
333	20230530	152400	225400570	11660	11660	11660	11660	0
334	20230530	152300	225400570	11660	11660	11660	11660	0
335	20230530	152200	225400570	11660	11660	11660	11660	0
336	20230530	152100	225400570	11660	11660	11660	11660	0
337	20230530	152000	225400570	11660	11660	11660	11660	0
338	20230530	151900	225400570	11660	11640	11660	11640	7
339	20230530	151800	225319070	11660	11640	11660	11640	2
340	20230530	151700	225295770	11660	11660	11660	11660	0
341	20230530	151600	225295770	11660	11660	11660	11660	0
342	20230530	151500	225295770	11660	11650	11660	11650	33
343	20230530	151400	224911310	11650	11650	11650	11620	102
344	20230530	151300	223726010	11620	11620	11620	11620	9
345	20230530	151200	223621430	11620	11620	11650	11620	60
346	20230530	151100	222924200	11620	11660	11660	11620	5
347	20230530	151000	222866060	11630	11620	11630	11620	171
348	20230530	150900	220877770	11630	11610	11630	11550	301
349	20230530	150800	217396960	11640	11640	11640	11640	0
350	20230530	150700	217396960	11640	11640	11640	11640	0
351	20230530	150600	217396960	11640	11640	11640	11640	0
352	20230530	150500	217396960	11640	11640	11640	11640	0
353	20230530	150400	217396960	11640	11640	11640	11640	5
354	20230530	150300	217338760	11640	11640	11640	11640	0
355	20230530	150200	217338760	11640	11640	11640	11640	0
356	20230530	150100	217338760	11640	11610	11640	11610	2
357	20230530	150000	217315510	11610	11610	11610	11610	65
358	20230530	145900	216560860	11640	11640	11640	11640	0
359	20230530	145800	216560860	11640	11610	11640	11610	102
360	20230530	145700	215376610	11660	11660	11660	11660	0
361	20230530	145600	215376610	11660	11660	11660	11660	0
362	20230530	145500	215376610	11660	11660	11660	11660	0
363	20230530	145400	215376610	11660	11660	11660	11660	0
364	20230530	145300	215376610	11660	11660	11660	11660	0
365	20230530	145200	215376610	11660	11660	11660	11660	0
366	20230530	145100	215376610	11660	11650	11660	11650	130
367	20230530	145000	213862000	11650	11650	11650	11650	0
368	20230530	144900	213862000	11650	11650	11650	11650	0
369	20230530	144800	213862000	11650	11650	11650	11650	29
370	20230530	144700	213524150	11650	11650	11650	11650	0
371	20230530	144600	213524150	11650	11650	11650	11650	0
372	20230530	144500	213524150	11650	11620	11650	11580	101
373	20230530	144400	212351910	11660	11660	11660	11660	0
374	20230530	144300	212351910	11660	11660	11660	11660	0
375	20230530	144200	212351910	11660	11660	11660	11660	0
376	20230530	144100	212351910	11660	11660	11660	11660	0
377	20230530	144000	212351910	11660	11660	11660	11660	0
378	20230530	143900	212351910	11660	11660	11660	11660	1
379	20230530	143800	212340250	11660	11660	11660	11660	0
380	20230530	143700	212340250	11660	11660	11660	11660	1
381	20230530	143600	212328590	11620	11620	11620	11620	55
382	20230530	143500	211689490	11660	11660	11660	11660	0
383	20230530	143400	211689490	11660	11660	11660	11660	1
384	20230530	143300	211677830	11670	11670	11670	11670	0
385	20230530	143200	211677830	11670	11670	11670	11670	0
386	20230530	143100	211677830	11670	11670	11670	11670	0
387	20230530	143000	211677830	11670	11670	11670	11670	0
388	20230530	142900	211677830	11670	11670	11670	11670	0
389	20230530	142800	211677830	11670	11670	11670	11670	0
390	20230530	142700	211677830	11670	11670	11670	11670	0
391	20230530	142600	211677830	11670	11670	11670	11670	0
392	20230530	142500	211677830	11670	11670	11670	11670	0
393	20230530	142400	211677830	11670	11670	11670	11670	0
394	20230530	142300	211677830	11670	11670	11670	11670	0
395	20230530	142200	211677830	11670	11670	11670	11670	1
396	20230530	142100	211666160	11600	11610	11610	11600	100
397	20230530	142000	210506150	11680	11660	11680	11590	32
398	20230530	141900	210134470	11680	11680	11680	11680	1
399	20230530	141800	210122790	11660	11670	11670	11660	110
400	20230530	141700	208840090	11680	11680	11680	11680	0
401	20230530	141600	208840090	11680	11680	11680	11680	0
402	20230530	141500	208840090	11680	11680	11680	11680	1
403	20230530	141400	208828410	11690	11690	11690	11690	0
404	20230530	141300	208828410	11690	11690	11690	11690	0
405	20230530	141200	208828410	11690	11690	11690	11690	0
406	20230530	141100	208828410	11690	11690	11690	11690	0
407	20230530	141000	208828410	11690	11690	11690	11690	0
408	20230530	140900	208828410	11690	11690	11690	11690	0
409	20230530	140800	208828410	11690	11690	11690	11690	0
410	20230530	140700	208828410	11690	11690	11690	11690	0
411	20230530	140600	208828410	11690	11690	11690	11690	0
412	20230530	140500	208828410	11690	11690	11690	11690	0
413	20230530	140400	208828410	11690	11690	11690	11690	1
414	20230530	140300	208816720	11680	11680	11680	11680	0
415	20230530	140200	208816720	11680	11680	11680	11680	0
416	20230530	140100	208816720	11680	11680	11680	11680	210
417	20230530	140000	206363920	11680	11680	11680	11680	0
418	20230530	135900	206363920	11680	11640	11680	11640	1194
419	20230530	135800	192457690	11640	11640	11640	11640	1654
420	20230530	135700	173205130	11640	11640	11640	11640	0
421	20230530	135600	173205130	11640	11640	11640	11600	5
422	20230530	135500	173146970	11640	11640	11640	11640	0
423	20230530	135400	173146970	11640	11640	11640	11640	0
424	20230530	135300	173146970	11640	11640	11640	11640	0
425	20230530	135200	173146970	11640	11630	11640	11630	225
426	20230530	135100	170530210	11630	11630	11630	11630	0
427	20230530	135000	170530210	11630	11630	11630	11630	0
428	20230530	134900	170530210	11630	11630	11630	11630	0
429	20230530	134800	170530210	11630	11630	11630	11630	0
430	20230530	134700	170530210	11630	11630	11630	11630	0
431	20230530	134600	170530210	11630	11630	11630	11630	0
432	20230530	134500	170530210	11630	11630	11630	11630	0
433	20230530	134400	170530210	11630	11630	11630	11630	0
434	20230530	134300	170530210	11630	11630	11630	11630	0
435	20230530	134200	170530210	11630	11630	11630	11630	1
436	20230530	134100	170518580	11580	11580	11580	11580	200
437	20230530	134000	168202580	11620	11620	11620	11620	15
438	20230530	133900	168028280	11630	11630	11630	11630	2
439	20230530	133800	168005020	11630	11630	11630	11630	2
440	20230530	133700	167981760	11630	11630	11630	11630	0
441	20230530	133600	167981760	11630	11630	11630	11630	0
442	20230530	133500	167981760	11630	11630	11630	11630	0
443	20230530	133400	167981760	11630	11630	11630	11620	126
444	20230530	133300	166517330	11630	11630	11630	11630	0
445	20230530	133200	166517330	11630	11630	11630	11630	0
446	20230530	133100	166517330	11630	11630	11630	11630	0
447	20230530	133000	166517330	11630	11580	11630	11580	21
448	20230530	132900	166274100	11630	11630	11630	11630	0
449	20230530	132800	166274100	11630	11630	11630	11630	0
450	20230530	132700	166274100	11630	11630	11630	11630	0
451	20230530	132600	166274100	11630	11630	11630	11630	0
452	20230530	132500	166274100	11630	11630	11630	11630	0
453	20230530	132400	166274100	11630	11630	11630	11630	0
454	20230530	132300	166274100	11630	11630	11630	11630	0
455	20230530	132200	166274100	11630	11630	11630	11630	0
456	20230530	132100	166274100	11630	11630	11630	11630	0
457	20230530	132000	166274100	11630	11630	11630	11630	0
458	20230530	131900	166274100	11630	11630	11630	11630	56
459	20230530	131800	165622820	11630	11630	11630	11630	0
460	20230530	131700	165622820	11630	11630	11630	11630	10
461	20230530	131600	165506520	11630	11630	11630	11630	0
462	20230530	131500	165506520	11630	11630	11630	11630	0
463	20230530	131400	165506520	11630	11630	11630	11630	1
464	20230530	131300	165494890	11590	11590	11590	11590	0
465	20230530	131200	165494890	11590	11590	11590	11590	0
466	20230530	131100	165494890	11590	11590	11590	11590	0
467	20230530	131000	165494890	11590	11590	11590	11590	17
468	20230530	130900	165297860	11640	11640	11640	11640	0
469	20230530	130800	165297860	11640	11640	11640	11640	0
470	20230530	130700	165297860	11640	11640	11640	11640	0
471	20230530	130600	165297860	11640	11640	11640	11640	0
472	20230530	130500	165297860	11640	11640	11640	11640	0
473	20230530	130400	165297860	11640	11640	11640	11640	1
474	20230530	130300	165286220	11580	11590	11590	11580	290
475	20230530	130200	161926970	11580	11580	11580	11580	0
476	20230530	130100	161926970	11580	11580	11580	11580	0
477	20230530	130000	161926970	11580	11620	11620	11580	50
478	20230530	125900	161346970	11640	11640	11640	11640	0
479	20230530	125800	161346970	11640	11640	11640	11640	0
480	20230530	125700	161346970	11640	11640	11640	11640	0
481	20230530	125600	161346970	11640	11640	11640	11640	11
482	20230530	125500	161218930	11640	11640	11640	11640	10
483	20230530	125400	161102530	11640	11640	11640	11640	0
484	20230530	125300	161102530	11640	11640	11640	11640	0
485	20230530	125200	161102530	11640	11640	11640	11640	6
486	20230530	125100	161032690	11650	11650	11650	11650	0
487	20230530	125000	161032690	11650	11650	11650	11650	0
488	20230530	124900	161032690	11650	11650	11650	11650	0
489	20230530	124800	161032690	11650	11650	11650	11620	105
490	20230530	124700	159812530	11620	11620	11620	11620	0
491	20230530	124600	159812530	11620	11620	11620	11620	1
492	20230530	124500	159800910	11630	11630	11630	11630	0
493	20230530	124400	159800910	11630	11630	11630	11630	0
494	20230530	124300	159800910	11630	11630	11630	11630	0
495	20230530	124200	159800910	11630	11630	11630	11630	15
496	20230530	124100	159626460	11630	11630	11630	11630	0
497	20230530	124000	159626460	11630	11630	11630	11630	0
498	20230530	123900	159626460	11630	11630	11630	11630	0
499	20230530	123800	159626460	11630	11630	11630	11630	0
500	20230530	123700	159626460	11630	11630	11630	11630	0
501	20230530	123600	159626460	11630	11630	11630	11630	20
502	20230530	123500	159393860	11630	11630	11630	11630	1
503	20230530	123400	159382230	11580	11580	11580	11580	200
504	20230530	123300	157066230	11640	11640	11640	11640	0
505	20230530	123200	157066230	11640	11640	11640	11640	11
506	20230530	123100	156938190	11650	11650	11650	11650	0
507	20230530	123000	156938190	11650	11650	11650	11650	0
508	20230530	122900	156938190	11650	11650	11650	11650	0
509	20230530	122800	156938190	11650	11650	11650	11650	15
510	20230530	122700	156763440	11580	11580	11580	11580	0
511	20230530	122600	156763440	11580	11580	11580	11580	0
512	20230530	122500	156763440	11580	11580	11580	11580	5
513	20230530	122400	156705540	11650	11650	11650	11650	0
514	20230530	122300	156705540	11650	11650	11650	11650	12
515	20230530	122200	156565740	11650	11650	11650	11650	0
516	20230530	122100	156565740	11650	11650	11650	11650	0
517	20230530	122000	156565740	11650	11650	11650	11650	2
518	20230530	121900	156542440	11650	11650	11650	11650	0
519	20230530	121800	156542440	11650	11650	11650	11650	0
520	20230530	121700	156542440	11650	11650	11650	11650	10
521	20230530	121600	156425940	11650	11650	11650	11650	20
522	20230530	121500	156192940	11650	11650	11650	11650	10
523	20230530	121400	156076440	11660	11660	11660	11660	0
524	20230530	121300	156076440	11660	11660	11660	11660	1
525	20230530	121200	156064780	11570	11570	11570	11570	0
526	20230530	121100	156064780	11570	11570	11570	11570	0
527	20230530	121000	156064780	11570	11570	11570	11570	0
528	20230530	120900	156064780	11570	11570	11570	11570	0
529	20230530	120800	156064780	11570	11570	11570	11570	0
530	20230530	120700	156064780	11570	11570	11570	11570	0
531	20230530	120600	156064780	11570	11570	11570	11570	0
532	20230530	120500	156064780	11570	11570	11570	11570	0
533	20230530	120400	156064780	11570	11570	11570	11570	0
534	20230530	120300	156064780	11570	11600	11600	11570	140
535	20230530	120200	154441190	11600	11600	11600	11600	0
536	20230530	120100	154441190	11600	11600	11600	11600	100
537	20230530	120000	153281190	11620	11620	11620	11620	0
538	20230530	115900	153281190	11620	11620	11620	11620	1
539	20230530	115800	153269570	11630	11630	11630	11630	0
540	20230530	115700	153269570	11630	11630	11630	11630	0
541	20230530	115600	153269570	11630	11630	11630	11630	200
542	20230530	115500	150943570	11630	11590	11630	11590	2
543	20230530	115400	150920350	11590	11650	11650	11590	4
544	20230530	115300	150873850	11650	11650	11650	11650	0
545	20230530	115200	150873850	11650	11660	11660	11650	5
546	20230530	115100	150815570	11670	11670	11670	11670	0
547	20230530	115000	150815570	11670	11670	11670	11670	0
548	20230530	114900	150815570	11670	11670	11670	11670	0
549	20230530	114800	150815570	11670	11670	11670	11670	0
550	20230530	114700	150815570	11670	11670	11670	11670	0
551	20230530	114600	150815570	11670	11670	11670	11670	0
552	20230530	114500	150815570	11670	11670	11670	11670	0
553	20230530	114400	150815570	11670	11670	11670	11670	0
554	20230530	114300	150815570	11670	11670	11670	11670	0
555	20230530	114200	150815570	11670	11670	11670	11670	0
556	20230530	114100	150815570	11670	11670	11670	11670	1
557	20230530	114000	150803900	11680	11680	11680	11680	0
558	20230530	113900	150803900	11680	11680	11680	11680	1
559	20230530	113800	150792220	11640	11640	11640	11640	20
560	20230530	113700	150559420	11680	11680	11680	11680	0
561	20230530	113600	150559420	11680	11680	11680	11680	0
562	20230530	113500	150559420	11680	11680	11680	11680	1
563	20230530	113400	150547740	11680	11680	11680	11680	30
564	20230530	113300	150197340	11680	11680	11680	11680	0
565	20230530	113200	150197340	11680	11680	11680	11680	0
566	20230530	113100	150197340	11680	11680	11680	11680	3
567	20230530	113000	150162300	11680	11680	11680	11680	0
568	20230530	112900	150162300	11680	11680	11680	11680	0
569	20230530	112800	150162300	11680	11640	11680	11640	2
570	20230530	112700	150138980	11690	11690	11690	11690	0
571	20230530	112600	150138980	11690	11690	11690	11690	0
572	20230530	112500	150138980	11690	11690	11690	11690	0
573	20230530	112400	150138980	11690	11690	11690	11690	0
574	20230530	112300	150138980	11690	11690	11690	11690	0
575	20230530	112200	150138980	11690	11690	11690	11690	0
576	20230530	112100	150138980	11690	11690	11690	11690	0
577	20230530	112000	150138980	11690	11690	11690	11690	0
578	20230530	111900	150138980	11690	11690	11690	11690	1
579	20230530	111800	150127290	11730	11730	11730	11730	0
580	20230530	111700	150127290	11730	11730	11730	11730	0
581	20230530	111600	150127290	11730	11730	11730	11730	0
582	20230530	111500	150127290	11730	11710	11730	11710	26
583	20230530	111400	149822750	11570	11570	11570	11570	0
584	20230530	111300	149822750	11570	11670	11670	11570	100
585	20230530	111200	148664610	11740	11740	11740	11740	1
586	20230530	111100	148652870	11740	11740	11740	11740	20
587	20230530	111000	148418070	11750	11750	11750	11750	20
588	20230530	110900	148183070	11750	11750	11750	11750	1
589	20230530	110800	148171320	11750	11690	11750	11690	609
590	20230530	110700	141034060	11690	11640	11690	11640	989
591	20230530	110600	129519620	11630	11630	11630	11630	73
592	20230530	110500	128670630	11630	11630	11630	11630	0
593	20230530	110400	128670630	11630	11570	11630	11560	153
594	20230530	110300	126900430	11630	11630	11630	11630	0
595	20230530	110200	126900430	11630	11630	11630	11630	0
596	20230530	110100	126900430	11630	11630	11630	11630	100
597	20230530	110000	125737430	11630	11630	11630	11630	0
598	20230530	105900	125737430	11630	11630	11630	11630	79
599	20230530	105800	124818660	11630	11630	11630	11630	100
600	20230530	105700	123655660	11640	11640	11640	11640	1
601	20230530	105600	123644020	11630	11630	11630	11630	25
602	20230530	105500	123353270	11630	11630	11630	11630	94
603	20230530	105400	122260050	11630	11630	11630	11630	2
604	20230530	105300	122236790	11640	11640	11640	11640	0
605	20230530	105200	122236790	11640	11640	11640	11640	0
606	20230530	105100	122236790	11640	11640	11640	11640	0
607	20230530	105000	122236790	11640	11640	11640	11640	0
608	20230530	104900	122236790	11640	11640	11640	11640	0
609	20230530	104800	122236790	11640	11640	11640	11640	19
610	20230530	104700	122015630	11640	11580	11640	11520	82
611	20230530	104600	121065500	11580	11580	11590	11570	190
612	20230530	104500	118865520	11480	11590	11590	11480	510
613	20230530	104400	113000760	11590	11590	11590	11590	0
614	20230530	104300	113000760	11590	11590	11590	11590	0
615	20230530	104200	113000760	11590	11590	11590	11590	0
616	20230530	104100	113000760	11590	11590	11590	11590	97
617	20230530	104000	111876530	11610	11640	11640	11430	503
618	20230530	103900	106112020	11650	11650	11650	11650	1
619	20230530	103800	106100370	11640	11630	11650	11630	519
620	20230530	103700	100059460	11630	11630	11630	11630	0
621	20230530	103600	100059460	11630	11610	11630	11610	27
622	20230530	103500	99745960	11630	11630	11630	11630	0
623	20230530	103400	99745960	11630	11630	11630	11630	0
624	20230530	103300	99745960	11630	11630	11630	11630	5
625	20230530	103200	99687810	11630	11630	11630	11630	0
626	20230530	103100	99687810	11630	11630	11630	11630	1
627	20230530	103000	99676180	11640	11640	11640	11640	20
628	20230530	102900	99443380	11640	11640	11640	11640	10
629	20230530	102800	99326980	11640	11610	11640	11610	24
630	20230530	102700	99047710	11640	11620	11640	11620	100
631	20230530	102600	97884810	11610	11610	11610	11610	0
632	20230530	102500	97884810	11610	11610	11610	11610	0
633	20230530	102400	97884810	11610	11610	11610	11610	0
634	20230530	102300	97884810	11610	11610	11610	11610	1
635	20230530	102200	97873200	11610	11610	11610	11610	0
636	20230530	102100	97873200	11610	11580	11610	11580	4
637	20230530	102000	97826850	11580	11580	11580	11580	83
638	20230530	101900	96865710	11620	11620	11620	11620	1
639	20230530	101800	96854090	11580	11580	11580	11580	0
640	20230530	101700	96854090	11580	11580	11580	11580	0
641	20230530	101600	96854090	11580	11620	11620	11580	2
642	20230530	101500	96830890	11630	11630	11630	11630	1
643	20230530	101400	96819260	11580	11580	11580	11580	20
644	20230530	101300	96587660	11640	11640	11640	11640	0
645	20230530	101200	96587660	11640	11560	11640	11560	1341
646	20230530	101100	81063950	11560	11560	11560	11560	0
647	20230530	101000	81063950	11560	11560	11560	11560	20
648	20230530	100900	80832750	11570	11570	11570	11570	0
649	20230530	100800	80832750	11570	11570	11570	11570	0
650	20230530	100700	80832750	11570	11570	11570	11570	0
651	20230530	100600	80832750	11570	11570	11570	11570	0
652	20230530	100500	80832750	11570	11550	11570	11550	175
653	20230530	100400	78810500	11560	11560	11560	11560	0
654	20230530	100300	78810500	11560	11560	11560	11560	0
655	20230530	100200	78810500	11560	11560	11560	11560	90
656	20230530	100100	77770100	11560	11560	11560	11560	10
657	20230530	100000	77654500	11560	11560	11560	11560	38
658	20230530	095900	77215220	11570	11570	11570	11570	0
659	20230530	095800	77215220	11570	11570	11570	11570	0
660	20230530	095700	77215220	11570	11570	11570	11570	0
661	20230530	095600	77215220	11570	11570	11570	11570	0
662	20230530	095500	77215220	11570	11570	11570	11570	1
663	20230530	095400	77203650	11560	11520	11560	11520	408
664	20230530	095300	72494400	11520	11500	11520	11500	114
665	20230530	095200	71182570	11500	11500	11500	11500	134
666	20230530	095100	69641570	11480	11420	11480	11400	3320
667	20230530	095000	31703120	11460	11450	11460	11450	90
668	20230530	094900	30672590	11420	11420	11420	11420	5
669	20230530	094800	30615490	11400	11430	11430	11400	200
670	20230530	094700	28334300	11430	11430	11430	11430	1
671	20230530	094600	28322870	11430	11440	11440	11430	25
672	20230530	094500	28037110	11450	11450	11450	11450	0
673	20230530	094400	28037110	11450	11450	11450	11450	0
674	20230530	094300	28037110	11450	11450	11450	11450	0
675	20230530	094200	28037110	11450	11450	11450	11450	0
676	20230530	094100	28037110	11450	11450	11450	11450	1
677	20230530	094000	28025660	11420	11420	11420	11420	0
678	20230530	093900	28025660	11420	11420	11420	11420	97
679	20230530	093800	26917920	11420	11440	11450	11420	14
680	20230530	093700	26757770	11430	11430	11430	11430	39
681	20230530	093600	26312000	11440	11440	11450	11440	181
682	20230530	093500	24240050	11440	11440	11440	11440	20
683	20230530	093400	24011250	11440	11440	11440	11440	0
684	20230530	093300	24011250	11440	11440	11440	11440	0
685	20230530	093200	24011250	11440	11440	11440	11440	0
686	20230530	093100	24011250	11440	11410	11440	11410	146
687	20230530	093000	22341040	11410	11410	11410	11410	48
688	20230530	092900	21793360	11410	11410	11410	11410	0
689	20230530	092800	21793360	11410	11410	11410	11410	19
690	20230530	092700	21576570	11350	11400	11400	11350	605
691	20230530	092600	14697380	11400	11400	11400	11400	0
692	20230530	092500	14697380	11400	11400	11400	11400	40
693	20230530	092400	14241380	11440	11440	11440	11440	0
694	20230530	092300	14241380	11440	11440	11440	11440	0
695	20230530	092200	14241380	11440	11440	11440	11440	0
696	20230530	092100	14241380	11440	11440	11440	11440	0
697	20230530	092000	14241380	11440	11440	11440	11440	0
698	20230530	091900	14241380	11440	11440	11440	11440	0
699	20230530	091800	14241380	11440	11440	11440	11440	0
700	20230530	091700	14241380	11440	11440	11440	11440	5
701	20230530	091600	14184180	11440	11440	11440	11440	0
702	20230530	091500	14184180	11440	11440	11440	11440	0
703	20230530	091400	14184180	11440	11440	11440	11440	20
704	20230530	091300	13955380	11440	11440	11440	11440	0
705	20230530	091200	13955380	11440	11440	11440	11440	0
706	20230530	091100	13955380	11440	11440	11440	11440	100
707	20230530	091000	12811380	11450	11450	11450	11450	0
708	20230530	090900	12811380	11450	11450	11450	11450	0
709	20230530	090800	12811380	11450	11450	11450	11450	0
710	20230530	090700	12811380	11450	11450	11450	11450	10
711	20230530	090600	12696880	11460	11460	11460	11460	0
712	20230530	090500	12696880	11460	11460	11460	11460	1
713	20230530	090400	12685420	11400	11380	11460	11360	232
714	20230530	090300	10039380	11320	11460	11460	11320	510
715	20230530	090200	4224540	11460	11460	11460	11460	5
716	20230530	090100	4167240	11480	11480	11480	11480	200
717	20230530	090000	1871240	11480	11480	11480	11480	163