KissMeData/001750/min/candle-20230531.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230531	205300	145433680	8850	8850	8850	8850	27
3	20230531	205200	145433680	8850	8850	8850	8850	0
4	20230531	205100	145433680	8850	8850	8850	8850	0
5	20230531	205000	145433680	8850	8850	8850	8850	0
6	20230531	204900	145433680	8850	8850	8850	8850	0
7	20230531	204800	145433680	8850	8850	8850	8850	0
8	20230531	204700	145433680	8850	8850	8850	8850	0
9	20230531	204600	145433680	8850	8850	8850	8850	0
10	20230531	204500	145433680	8850	8850	8850	8850	0
11	20230531	204400	145433680	8850	8850	8850	8850	0
12	20230531	204300	145433680	8850	8850	8850	8850	0
13	20230531	204200	145433680	8850	8850	8850	8850	0
14	20230531	204100	145433680	8850	8850	8850	8850	0
15	20230531	204000	145433680	8850	8850	8850	8850	0
16	20230531	203900	145433680	8850	8850	8850	8850	0
17	20230531	203800	145433680	8850	8850	8850	8850	0
18	20230531	203700	145433680	8850	8850	8850	8850	0
19	20230531	203600	145433680	8850	8850	8850	8850	0
20	20230531	203500	145433680	8850	8850	8850	8850	0
21	20230531	203400	145433680	8850	8850	8850	8850	0
22	20230531	203300	145433680	8850	8850	8850	8850	0
23	20230531	203200	145433680	8850	8850	8850	8850	0
24	20230531	203100	145433680	8850	8850	8850	8850	0
25	20230531	203000	145433680	8850	8850	8850	8850	0
26	20230531	202900	145433680	8850	8850	8850	8850	0
27	20230531	202800	145433680	8850	8850	8850	8850	0
28	20230531	202700	145433680	8850	8850	8850	8850	0
29	20230531	202600	145433680	8850	8850	8850	8850	0
30	20230531	202500	145433680	8850	8850	8850	8850	0
31	20230531	202400	145433680	8850	8850	8850	8850	0
32	20230531	202300	145433680	8850	8850	8850	8850	27
33	20230531	202200	145433680	8850	8850	8850	8850	0
34	20230531	202100	145433680	8850	8850	8850	8850	0
35	20230531	202000	145433680	8850	8850	8850	8850	0
36	20230531	201900	145433680	8850	8850	8850	8850	0
37	20230531	201800	145433680	8850	8850	8850	8850	0
38	20230531	201700	145433680	8850	8850	8850	8850	0
39	20230531	201600	145433680	8850	8850	8850	8850	0
40	20230531	201500	145433680	8850	8850	8850	8850	0
41	20230531	201400	145433680	8850	8850	8850	8850	0
42	20230531	201300	145433680	8850	8850	8850	8850	0
43	20230531	201200	145433680	8850	8850	8850	8850	0
44	20230531	201100	145433680	8850	8850	8850	8850	0
45	20230531	201000	145433680	8850	8850	8850	8850	0
46	20230531	200900	145433680	8850	8850	8850	8850	0
47	20230531	200800	145433680	8850	8850	8850	8850	0
48	20230531	200700	145433680	8850	8850	8850	8850	0
49	20230531	200600	145433680	8850	8850	8850	8850	0
50	20230531	200500	145433680	8850	8850	8850	8850	0
51	20230531	200400	145433680	8850	8850	8850	8850	0
52	20230531	200300	145433680	8850	8850	8850	8850	0
53	20230531	200200	145433680	8850	8850	8850	8850	0
54	20230531	200100	145433680	8850	8850	8850	8850	0
55	20230531	200000	145433680	8850	8850	8850	8850	0
56	20230531	195900	145433680	8850	8850	8850	8850	0
57	20230531	195800	145433680	8850	8850	8850	8850	0
58	20230531	195700	145433680	8850	8850	8850	8850	0
59	20230531	195600	145433680	8850	8850	8850	8850	0
60	20230531	195500	145433680	8850	8850	8850	8850	0
61	20230531	195400	145433680	8850	8850	8850	8850	0
62	20230531	195300	145433680	8850	8850	8850	8850	27
63	20230531	195200	145433680	8850	8850	8850	8850	0
64	20230531	195100	145433680	8850	8850	8850	8850	0
65	20230531	195000	145433680	8850	8850	8850	8850	0
66	20230531	194900	145433680	8850	8850	8850	8850	0
67	20230531	194800	145433680	8850	8850	8850	8850	0
68	20230531	194700	145433680	8850	8850	8850	8850	0
69	20230531	194600	145433680	8850	8850	8850	8850	0
70	20230531	194500	145433680	8850	8850	8850	8850	0
71	20230531	194400	145433680	8850	8850	8850	8850	0
72	20230531	194300	145433680	8850	8850	8850	8850	0
73	20230531	194200	145433680	8850	8850	8850	8850	0
74	20230531	194100	145433680	8850	8850	8850	8850	0
75	20230531	194000	145433680	8850	8850	8850	8850	0
76	20230531	193900	145433680	8850	8850	8850	8850	0
77	20230531	193800	145433680	8850	8850	8850	8850	0
78	20230531	193700	145433680	8850	8850	8850	8850	0
79	20230531	193600	145433680	8850	8850	8850	8850	0
80	20230531	193500	145433680	8850	8850	8850	8850	0
81	20230531	193400	145433680	8850	8850	8850	8850	0
82	20230531	193300	145433680	8850	8850	8850	8850	0
83	20230531	193200	145433680	8850	8850	8850	8850	0
84	20230531	193100	145433680	8850	8850	8850	8850	0
85	20230531	193000	145433680	8850	8850	8850	8850	0
86	20230531	192900	145433680	8850	8850	8850	8850	0
87	20230531	192800	145433680	8850	8850	8850	8850	0
88	20230531	192700	145433680	8850	8850	8850	8850	0
89	20230531	192600	145433680	8850	8850	8850	8850	0
90	20230531	192500	145433680	8850	8850	8850	8850	0
91	20230531	192400	145433680	8850	8850	8850	8850	0
92	20230531	192300	145433680	8850	8850	8850	8850	27
93	20230531	192200	145433680	8850	8850	8850	8850	0
94	20230531	192100	145433680	8850	8850	8850	8850	0
95	20230531	192000	145433680	8850	8850	8850	8850	0
96	20230531	191900	145433680	8850	8850	8850	8850	0
97	20230531	191800	145433680	8850	8850	8850	8850	0
98	20230531	191700	145433680	8850	8850	8850	8850	0
99	20230531	191600	145433680	8850	8850	8850	8850	0
100	20230531	191500	145433680	8850	8850	8850	8850	0
101	20230531	191400	145433680	8850	8850	8850	8850	0
102	20230531	191300	145433680	8850	8850	8850	8850	0
103	20230531	191200	145433680	8850	8850	8850	8850	0
104	20230531	191100	145433680	8850	8850	8850	8850	0
105	20230531	191000	145433680	8850	8850	8850	8850	0
106	20230531	190900	145433680	8850	8850	8850	8850	0
107	20230531	190800	145433680	8850	8850	8850	8850	0
108	20230531	190700	145433680	8850	8850	8850	8850	0
109	20230531	190600	145433680	8850	8850	8850	8850	0
110	20230531	190500	145433680	8850	8850	8850	8850	0
111	20230531	190400	145433680	8850	8850	8850	8850	0
112	20230531	190300	145433680	8850	8850	8850	8850	0
113	20230531	190200	145433680	8850	8850	8850	8850	0
114	20230531	190100	145433680	8850	8850	8850	8850	0
115	20230531	190000	145433680	8850	8850	8850	8850	0
116	20230531	185900	145433680	8850	8850	8850	8850	0
117	20230531	185800	145433680	8850	8850	8850	8850	0
118	20230531	185700	145433680	8850	8850	8850	8850	0
119	20230531	185600	145433680	8850	8850	8850	8850	0
120	20230531	185500	145433680	8850	8850	8850	8850	0
121	20230531	185400	145433680	8850	8850	8850	8850	0
122	20230531	185300	145433680	8850	8850	8850	8850	27
123	20230531	185200	145433680	8850	8850	8850	8850	0
124	20230531	185100	145433680	8850	8850	8850	8850	0
125	20230531	185000	145433680	8850	8850	8850	8850	0
126	20230531	184900	145433680	8850	8850	8850	8850	0
127	20230531	184800	145433680	8850	8850	8850	8850	0
128	20230531	184700	145433680	8850	8850	8850	8850	0
129	20230531	184600	145433680	8850	8850	8850	8850	0
130	20230531	184500	145433680	8850	8850	8850	8850	0
131	20230531	184400	145433680	8850	8850	8850	8850	0
132	20230531	184300	145433680	8850	8850	8850	8850	0
133	20230531	184200	145433680	8850	8850	8850	8850	0
134	20230531	184100	145433680	8850	8850	8850	8850	0
135	20230531	184000	145433680	8850	8850	8850	8850	0
136	20230531	183900	145433680	8850	8850	8850	8850	0
137	20230531	183800	145433680	8850	8850	8850	8850	0
138	20230531	183700	145433680	8850	8850	8850	8850	0
139	20230531	183600	145433680	8850	8850	8850	8850	0
140	20230531	183500	145433680	8850	8850	8850	8850	0
141	20230531	183400	145433680	8850	8850	8850	8850	0
142	20230531	183300	145433680	8850	8850	8850	8850	0
143	20230531	183200	145433680	8850	8850	8850	8850	0
144	20230531	183100	145433680	8850	8850	8850	8850	0
145	20230531	183000	145433680	8850	8850	8850	8850	0
146	20230531	182900	145433680	8850	8850	8850	8850	0
147	20230531	182800	145433680	8850	8850	8850	8850	0
148	20230531	182700	145433680	8850	8850	8850	8850	0
149	20230531	182600	145433680	8850	8850	8850	8850	0
150	20230531	182500	145433680	8850	8850	8850	8850	0
151	20230531	182400	145433680	8850	8850	8850	8850	0
152	20230531	182300	145433680	8850	8850	8850	8850	27
153	20230531	182200	145433680	8850	8850	8850	8850	0
154	20230531	182100	145433680	8850	8850	8850	8850	0
155	20230531	182000	145433680	8850	8850	8850	8850	0
156	20230531	181900	145433680	8850	8850	8850	8850	0
157	20230531	181800	145433680	8850	8850	8850	8850	0
158	20230531	181700	145433680	8850	8850	8850	8850	0
159	20230531	181600	145433680	8850	8850	8850	8850	0
160	20230531	181500	145433680	8850	8850	8850	8850	0
161	20230531	181400	145433680	8850	8850	8850	8850	0
162	20230531	181300	145433680	8850	8850	8850	8850	0
163	20230531	181200	145433680	8850	8850	8850	8850	0
164	20230531	181100	145433680	8850	8850	8850	8850	0
165	20230531	181000	145433680	8850	8850	8850	8850	0
166	20230531	180900	145433680	8850	8850	8850	8850	0
167	20230531	180800	145433680	8850	8850	8850	8850	0
168	20230531	180700	145433680	8850	8850	8850	8850	0
169	20230531	180600	145433680	8850	8850	8850	8850	0
170	20230531	180500	145433680	8850	8850	8850	8850	0
171	20230531	180400	145433680	8850	8850	8850	8850	0
172	20230531	180300	145433680	8850	8850	8850	8850	0
173	20230531	180200	145433680	8850	8850	8850	8850	0
174	20230531	180100	145433680	8850	8850	8850	8850	0
175	20230531	180000	145433680	8850	8850	8850	8850	0
176	20230531	175900	145433680	8850	8850	8850	8850	0
177	20230531	175800	145433680	8850	8850	8850	8850	0
178	20230531	175700	145433680	8850	8850	8850	8850	0
179	20230531	175600	145433680	8850	8850	8850	8850	0
180	20230531	175500	145433680	8850	8850	8850	8850	0
181	20230531	175400	145433680	8850	8850	8850	8850	0
182	20230531	175300	145433680	8850	8850	8850	8850	27
183	20230531	175200	145433680	8850	8850	8850	8850	0
184	20230531	175100	145433680	8850	8850	8850	8850	0
185	20230531	175000	145433680	8850	8850	8850	8850	0
186	20230531	174900	145433680	8850	8850	8850	8850	0
187	20230531	174800	145433680	8850	8850	8850	8850	0
188	20230531	174700	145433680	8850	8850	8850	8850	0
189	20230531	174600	145433680	8850	8850	8850	8850	0
190	20230531	174500	145433680	8850	8850	8850	8850	0
191	20230531	174400	145433680	8850	8850	8850	8850	0
192	20230531	174300	145433680	8850	8850	8850	8850	0
193	20230531	174200	145433680	8850	8850	8850	8850	0
194	20230531	174100	145433680	8850	8850	8850	8850	0
195	20230531	174000	145433680	8850	8850	8850	8850	0
196	20230531	173900	145433680	8850	8850	8850	8850	0
197	20230531	173800	145433680	8850	8850	8850	8850	0
198	20230531	173700	145433680	8850	8850	8850	8850	0
199	20230531	173600	145433680	8850	8850	8850	8850	0
200	20230531	173500	145433680	8850	8850	8850	8850	0
201	20230531	173400	145433680	8850	8850	8850	8850	0
202	20230531	173300	145433680	8850	8850	8850	8850	0
203	20230531	173200	145433680	8850	8850	8850	8850	0
204	20230531	173100	145433680	8850	8850	8850	8850	0
205	20230531	173000	145433680	8850	8850	8850	8850	0
206	20230531	172900	145433680	8850	8850	8850	8850	0
207	20230531	172800	145433680	8850	8850	8850	8850	0
208	20230531	172700	145433680	8850	8850	8850	8850	0
209	20230531	172600	145433680	8850	8850	8850	8850	0
210	20230531	172500	145433680	8850	8850	8850	8850	0
211	20230531	172400	145433680	8850	8850	8850	8850	0
212	20230531	172300	145433680	8850	8850	8850	8850	27
213	20230531	172200	145433680	8850	8850	8850	8850	0
214	20230531	172100	145433680	8850	8850	8850	8850	0
215	20230531	172000	145433680	8850	8850	8850	8850	0
216	20230531	171900	145433680	8850	8850	8850	8850	0
217	20230531	171800	145433680	8850	8850	8850	8850	0
218	20230531	171700	145433680	8850	8850	8850	8850	0
219	20230531	171600	145433680	8850	8850	8850	8850	0
220	20230531	171500	145433680	8850	8850	8850	8850	0
221	20230531	171400	145433680	8850	8850	8850	8850	0
222	20230531	171300	145433680	8850	8850	8850	8850	0
223	20230531	171200	145433680	8850	8850	8850	8850	0
224	20230531	171100	145433680	8850	8850	8850	8850	0
225	20230531	171000	145433680	8850	8850	8850	8850	0
226	20230531	170900	145433680	8850	8850	8850	8850	0
227	20230531	170800	145433680	8850	8850	8850	8850	0
228	20230531	170700	145433680	8850	8850	8850	8850	0
229	20230531	170600	145433680	8850	8850	8850	8850	0
230	20230531	170500	145433680	8850	8850	8850	8850	0
231	20230531	170400	145433680	8850	8850	8850	8850	0
232	20230531	170300	145433680	8850	8850	8850	8850	0
233	20230531	170200	145433680	8850	8850	8850	8850	0
234	20230531	170100	145433680	8850	8850	8850	8850	0
235	20230531	170000	145433680	8850	8850	8850	8850	0
236	20230531	165900	145433680	8850	8850	8850	8850	0
237	20230531	165800	145433680	8850	8850	8850	8850	0
238	20230531	165700	145433680	8850	8850	8850	8850	0
239	20230531	165600	145433680	8850	8850	8850	8850	0
240	20230531	165500	145433680	8850	8850	8850	8850	0
241	20230531	165400	145433680	8850	8850	8850	8850	0
242	20230531	165300	145433680	8850	8850	8850	8850	27
243	20230531	165200	145433680	8850	8850	8850	8850	0
244	20230531	165100	145433680	8850	8850	8850	8850	0
245	20230531	165000	145433680	8850	8850	8850	8850	0
246	20230531	164900	145433680	8850	8850	8850	8850	0
247	20230531	164800	145433680	8850	8850	8850	8850	0
248	20230531	164700	145433680	8850	8850	8850	8850	0
249	20230531	164600	145433680	8850	8850	8850	8850	0
250	20230531	164500	145433680	8850	8850	8850	8850	0
251	20230531	164400	145433680	8850	8850	8850	8850	0
252	20230531	164300	145433680	8850	8850	8850	8850	0
253	20230531	164200	145433680	8850	8850	8850	8850	0
254	20230531	164100	145433680	8850	8850	8850	8850	0
255	20230531	164000	145433680	8850	8850	8850	8850	0
256	20230531	163900	145433680	8850	8850	8850	8850	0
257	20230531	163800	145433680	8850	8850	8850	8850	0
258	20230531	163700	145433680	8850	8850	8850	8850	0
259	20230531	163600	145433680	8850	8850	8850	8850	0
260	20230531	163500	145433680	8850	8850	8850	8850	0
261	20230531	163400	145433680	8850	8850	8850	8850	0
262	20230531	163300	145433680	8850	8850	8850	8850	0
263	20230531	163200	145433680	8850	8850	8850	8850	0
264	20230531	163100	145433680	8850	8850	8850	8850	0
265	20230531	163000	145433680	8850	8850	8850	8850	0
266	20230531	162900	145433680	8850	8850	8850	8850	0
267	20230531	162800	145433680	8850	8850	8850	8850	0
268	20230531	162700	145433680	8850	8850	8850	8850	0
269	20230531	162600	145433680	8850	8850	8850	8850	0
270	20230531	162500	145433680	8850	8850	8850	8850	0
271	20230531	162400	145433680	8850	8850	8850	8850	0
272	20230531	162300	145433680	8850	8850	8850	8850	27
273	20230531	162200	145433680	8850	8850	8850	8850	0
274	20230531	162100	145433680	8850	8850	8850	8850	0
275	20230531	162000	145433680	8850	8850	8850	8850	0
276	20230531	161900	145433680	8850	8850	8850	8850	0
277	20230531	161800	145433680	8850	8850	8850	8850	0
278	20230531	161700	145433680	8850	8850	8850	8850	0
279	20230531	161600	145433680	8850	8850	8850	8850	0
280	20230531	161500	145433680	8850	8850	8850	8850	0
281	20230531	161400	145433680	8850	8850	8850	8850	0
282	20230531	161300	145433680	8850	8850	8850	8850	0
283	20230531	161200	145433680	8850	8850	8850	8850	0
284	20230531	161100	145433680	8850	8850	8850	8850	0
285	20230531	161000	145433680	8850	8850	8850	8850	0
286	20230531	160900	145433680	8850	8850	8850	8850	0
287	20230531	160800	145433680	8850	8850	8850	8850	0
288	20230531	160700	145433680	8850	8850	8850	8850	0
289	20230531	160600	145433680	8850	8850	8850	8850	0
290	20230531	160500	145433680	8850	8850	8850	8850	0
291	20230531	160400	145433680	8850	8850	8850	8850	0
292	20230531	160300	145433680	8850	8850	8850	8850	0
293	20230531	160200	145433680	8850	8850	8850	8850	0
294	20230531	160100	145433680	8850	8850	8850	8850	0
295	20230531	160000	145433680	8850	8850	8850	8850	0
296	20230531	155900	145433680	8850	8850	8850	8850	0
297	20230531	155800	145433680	8850	8850	8850	8850	0
298	20230531	155700	145433680	8850	8850	8850	8850	0
299	20230531	155600	145433680	8850	8850	8850	8850	0
300	20230531	155500	145433680	8850	8850	8850	8850	0
301	20230531	155400	145433680	8850	8850	8850	8850	0
302	20230531	155300	145433680	8850	8850	8850	8850	27
303	20230531	155200	145433680	8850	8850	8850	8850	0
304	20230531	155100	145433680	8850	8850	8850	8850	0
305	20230531	155000	145433680	8850	8850	8850	8850	0
306	20230531	154900	145433680	8850	8850	8850	8850	0
307	20230531	154800	145433680	8850	8850	8850	8850	0
308	20230531	154700	145433680	8850	8850	8850	8850	0
309	20230531	154600	145433680	8850	8850	8850	8850	0
310	20230531	154500	145433680	8850	8850	8850	8850	0
311	20230531	154400	145433680	8850	8850	8850	8850	0
312	20230531	154300	145433680	8850	8850	8850	8850	0
313	20230531	154200	145433680	8850	8850	8850	8850	0
314	20230531	154100	145433680	8850	8850	8850	8850	0
315	20230531	154000	145433680	8850	8850	8850	8850	0
316	20230531	153900	145433680	8850	8850	8850	8850	0
317	20230531	153800	145433680	8850	8850	8850	8850	0
318	20230531	153700	145433680	8850	8850	8850	8850	0
319	20230531	153600	145433680	8850	8850	8850	8850	0
320	20230531	153500	145433680	8850	8850	8850	8850	0
321	20230531	153400	145433680	8850	8850	8850	8850	0
322	20230531	153300	145433680	8850	8850	8850	8850	0
323	20230531	153200	145433680	8850	8850	8850	8850	0
324	20230531	153100	145433680	8850	8850	8850	8850	0
325	20230531	153000	145433680	8850	8850	8850	8850	27
326	20230531	152900	145194730	8850	8850	8850	8850	0
327	20230531	152800	145194730	8850	8850	8850	8850	0
328	20230531	152700	145194730	8850	8850	8850	8850	0
329	20230531	152600	145194730	8850	8850	8850	8850	0
330	20230531	152500	145194730	8850	8850	8850	8850	0
331	20230531	152400	145194730	8850	8850	8850	8850	0
332	20230531	152300	145194730	8850	8850	8850	8850	0
333	20230531	152200	145194730	8850	8850	8850	8850	0
334	20230531	152100	145194730	8850	8850	8850	8850	0
335	20230531	152000	145194730	8850	8850	8850	8850	0
336	20230531	151900	145194730	8850	8850	8850	8850	53
337	20230531	151800	144725680	8850	8850	8850	8850	0
338	20230531	151700	144725680	8850	8850	8850	8850	1
339	20230531	151600	144716830	8860	8860	8860	8860	1
340	20230531	151500	144707970	8850	8850	8850	8850	0
341	20230531	151400	144707970	8850	8850	8850	8850	0
342	20230531	151300	144707970	8850	8850	8850	8850	0
343	20230531	151200	144707970	8850	8850	8850	8850	1
344	20230531	151100	144699120	8850	8850	8850	8850	1
345	20230531	151000	144690270	8850	8850	8850	8850	0
346	20230531	150900	144690270	8850	8850	8850	8850	0
347	20230531	150800	144690270	8850	8850	8850	8850	592
348	20230531	150700	139451070	8850	8850	8850	8850	0
349	20230531	150600	139451070	8850	8860	8860	8850	45
350	20230531	150500	139052810	8850	8850	8850	8850	0
351	20230531	150400	139052810	8850	8850	8850	8850	0
352	20230531	150300	139052810	8850	8850	8850	8850	0
353	20230531	150200	139052810	8850	8860	8860	8850	17
354	20230531	150100	138902270	8860	8860	8860	8860	1
355	20230531	150000	138893410	8860	8860	8860	8860	22
356	20230531	145900	138698490	8860	8860	8860	8860	0
357	20230531	145800	138698490	8860	8860	8860	8860	0
358	20230531	145700	138698490	8860	8860	8860	8860	16
359	20230531	145600	138556730	8860	8860	8860	8860	0
360	20230531	145500	138556730	8860	8860	8860	8860	0
361	20230531	145400	138556730	8860	8860	8860	8860	26
362	20230531	145300	138326370	8860	8860	8860	8860	0
363	20230531	145200	138326370	8860	8860	8860	8860	0
364	20230531	145100	138326370	8860	8860	8860	8860	8
365	20230531	145000	138255490	8870	8870	8870	8870	0
366	20230531	144900	138255490	8870	8870	8870	8870	0
367	20230531	144800	138255490	8870	8870	8870	8870	0
368	20230531	144700	138255490	8870	8870	8870	8870	1
369	20230531	144600	138246620	8870	8870	8870	8870	0
370	20230531	144500	138246620	8870	8870	8870	8870	1
371	20230531	144400	138237750	8880	8880	8880	8880	0
372	20230531	144300	138237750	8880	8880	8880	8880	0
373	20230531	144200	138237750	8880	8880	8880	8880	0
374	20230531	144100	138237750	8880	8880	8880	8880	0
375	20230531	144000	138237750	8880	8880	8880	8880	10
376	20230531	143900	138148950	8860	8860	8860	8860	8
377	20230531	143800	138078070	8860	8860	8860	8860	0
378	20230531	143700	138078070	8860	8860	8860	8860	0
379	20230531	143600	138078070	8860	8860	8860	8860	17
380	20230531	143500	137927450	8860	8860	8860	8860	0
381	20230531	143400	137927450	8860	8860	8860	8860	0
382	20230531	143300	137927450	8860	8860	8860	8860	8
383	20230531	143200	137856570	8860	8860	8860	8860	0
384	20230531	143100	137856570	8860	8860	8860	8860	1
385	20230531	143000	137847710	8860	8860	8860	8860	8
386	20230531	142900	137776830	8860	8860	8860	8860	0
387	20230531	142800	137776830	8860	8860	8860	8860	0
388	20230531	142700	137776830	8860	8860	8860	8860	7
389	20230531	142600	137714810	8860	8860	8860	8860	0
390	20230531	142500	137714810	8860	8860	8860	8860	0
391	20230531	142400	137714810	8860	8860	8860	8860	8
392	20230531	142300	137643930	8860	8860	8860	8860	0
393	20230531	142200	137643930	8860	8860	8860	8860	39
394	20230531	142100	137298390	8860	8860	8860	8860	0
395	20230531	142000	137298390	8860	8860	8860	8860	0
396	20230531	141900	137298390	8860	8860	8860	8860	1
397	20230531	141800	137289530	8860	8860	8860	8860	0
398	20230531	141700	137289530	8860	8860	8860	8860	0
399	20230531	141600	137289530	8860	8860	8860	8860	0
400	20230531	141500	137289530	8860	8860	8860	8860	1
401	20230531	141400	137280670	8860	8860	8860	8860	19
402	20230531	141300	137112330	8860	8860	8860	8860	0
403	20230531	141200	137112330	8860	8860	8860	8860	1
404	20230531	141100	137103470	8850	8850	8850	8850	0
405	20230531	141000	137103470	8850	8850	8850	8850	0
406	20230531	140900	137103470	8850	8850	8850	8850	0
407	20230531	140800	137103470	8850	8850	8850	8850	0
408	20230531	140700	137103470	8850	8850	8850	8850	1
409	20230531	140600	137094620	8870	8870	8870	8870	0
410	20230531	140500	137094620	8870	8870	8870	8870	0
411	20230531	140400	137094620	8870	8860	8870	8860	10
412	20230531	140300	137005930	8860	8860	8860	8860	15
413	20230531	140200	136873030	8860	8860	8860	8860	0
414	20230531	140100	136873030	8860	8860	8860	8860	0
415	20230531	140000	136873030	8860	8860	8860	8860	23
416	20230531	135900	136669250	8870	8870	8870	8870	0
417	20230531	135800	136669250	8870	8870	8870	8870	0
418	20230531	135700	136669250	8870	8870	8870	8870	19
419	20230531	135600	136500720	8870	8870	8870	8870	0
420	20230531	135500	136500720	8870	8870	8870	8870	0
421	20230531	135400	136500720	8870	8870	8870	8870	8
422	20230531	135300	136429760	8880	8880	8880	8880	0
423	20230531	135200	136429760	8880	8880	8880	8880	0
424	20230531	135100	136429760	8880	8880	8880	8880	0
425	20230531	135000	136429760	8880	8880	8880	8880	0
426	20230531	134900	136429760	8880	8880	8880	8880	1
427	20230531	134800	136420880	8870	8880	8880	8870	22
428	20230531	134700	136225720	8880	8890	8890	8880	8
429	20230531	134600	136154660	8890	8890	8890	8890	3
430	20230531	134500	136127990	8890	8900	8900	8890	10
431	20230531	134400	136039070	8900	8910	8910	8900	2
432	20230531	134300	136021260	8910	8910	8910	8910	2
433	20230531	134200	136003440	8910	8910	8910	8910	16
434	20230531	134100	135860880	8910	8910	8910	8910	9
435	20230531	134000	135780690	8910	8910	8910	8910	9
436	20230531	133900	135700500	8910	8910	8910	8910	17
437	20230531	133800	135549030	8910	8910	8910	8910	0
438	20230531	133700	135549030	8910	8910	8910	8910	4
439	20230531	133600	135513390	8950	8950	8950	8950	0
440	20230531	133500	135513390	8950	8950	8950	8950	0
441	20230531	133400	135513390	8950	8950	8950	8950	0
442	20230531	133300	135513390	8950	9000	9050	8950	41
443	20230531	133200	135143480	8940	8880	9200	8880	1358
444	20230531	133100	122879700	8880	8880	8880	8880	0
445	20230531	133000	122879700	8880	8880	8880	8880	0
446	20230531	132900	122879700	8880	8880	8880	8880	0
447	20230531	132800	122879700	8880	8880	8880	8880	0
448	20230531	132700	122879700	8880	8880	8880	8880	7
449	20230531	132600	122817540	8880	8880	8880	8880	13
450	20230531	132500	122702100	8860	8860	8860	8860	0
451	20230531	132400	122702100	8860	8860	8860	8860	8
452	20230531	132300	122631220	8860	8860	8860	8860	36
453	20230531	132200	122312260	8860	8860	8860	8860	270
454	20230531	132100	119920060	8850	8860	8860	8850	25
455	20230531	132000	119698570	8860	8860	8860	8860	0
456	20230531	131900	119698570	8860	8860	8860	8860	0
457	20230531	131800	119698570	8860	8860	8860	8860	0
458	20230531	131700	119698570	8860	8860	8860	8860	0
459	20230531	131600	119698570	8860	8860	8860	8860	0
460	20230531	131500	119698570	8860	8860	8860	8860	0
461	20230531	131400	119698570	8860	8860	8860	8860	30
462	20230531	131300	119432770	8860	8860	8860	8860	0
463	20230531	131200	119432770	8860	8860	8860	8860	0
464	20230531	131100	119432770	8860	8860	8860	8860	0
465	20230531	131000	119432770	8860	8860	8860	8860	70
466	20230531	130900	118812570	8860	8860	8860	8860	0
467	20230531	130800	118812570	8860	8850	8860	8850	543
468	20230531	130700	114003580	8860	8860	8860	8860	0
469	20230531	130600	114003580	8860	8860	8860	8860	0
470	20230531	130500	114003580	8860	8860	8860	8860	5
471	20230531	130400	113959280	8850	8850	8850	8850	0
472	20230531	130300	113959280	8850	8850	8850	8850	0
473	20230531	130200	113959280	8850	8850	8850	8850	0
474	20230531	130100	113959280	8850	8850	8850	8850	0
475	20230531	130000	113959280	8850	8850	8850	8850	56
476	20230531	125900	113463680	8850	8850	8850	8850	0
477	20230531	125800	113463680	8850	8850	8850	8850	1
478	20230531	125700	113454830	8860	8860	8860	8860	2
479	20230531	125600	113437110	8860	8860	8860	8860	0
480	20230531	125500	113437110	8860	8860	8860	8860	0
481	20230531	125400	113437110	8860	8860	8860	8860	6
482	20230531	125300	113383950	8860	8860	8860	8860	0
483	20230531	125200	113383950	8860	8860	8860	8860	113
484	20230531	125100	112382770	8850	8850	8850	8850	0
485	20230531	125000	112382770	8850	8850	8850	8850	0
486	20230531	124900	112382770	8850	8850	8850	8850	50
487	20230531	124800	111940270	8860	8860	8860	8860	0
488	20230531	124700	111940270	8860	8860	8860	8860	0
489	20230531	124600	111940270	8860	8860	8860	8860	0
490	20230531	124500	111940270	8860	8860	8860	8860	0
491	20230531	124400	111940270	8860	8860	8860	8860	1
492	20230531	124300	111931410	8850	8850	8850	8850	0
493	20230531	124200	111931410	8850	8850	8850	8850	0
494	20230531	124100	111931410	8850	8850	8850	8850	0
495	20230531	124000	111931410	8850	8850	8850	8850	0
496	20230531	123900	111931410	8850	8850	8850	8850	0
497	20230531	123800	111931410	8850	8850	8850	8850	0
498	20230531	123700	111931410	8850	8850	8850	8850	0
499	20230531	123600	111931410	8850	8850	8850	8850	0
500	20230531	123500	111931410	8850	8850	8850	8850	1
501	20230531	123400	111922560	8860	8860	8860	8860	1
502	20230531	123300	111913700	8860	8860	8860	8860	0
503	20230531	123200	111913700	8860	8860	8860	8860	0
504	20230531	123100	111913700	8860	8860	8860	8860	3
505	20230531	123000	111887120	8860	8860	8860	8860	25
506	20230531	122900	111665620	8860	8860	8860	8860	1100
507	20230531	122800	101919620	8850	8850	8850	8850	0
508	20230531	122700	101919620	8850	8850	8850	8850	0
509	20230531	122600	101919620	8850	8850	8850	8850	0
510	20230531	122500	101919620	8850	8850	8850	8850	0
511	20230531	122400	101919620	8850	8850	8850	8850	0
512	20230531	122300	101919620	8850	8850	8850	8850	0
513	20230531	122200	101919620	8850	8850	8850	8850	0
514	20230531	122100	101919620	8850	8850	8850	8850	0
515	20230531	122000	101919620	8850	8850	8850	8850	0
516	20230531	121900	101919620	8850	8850	8850	8850	0
517	20230531	121800	101919620	8850	8850	8850	8850	0
518	20230531	121700	101919620	8850	8850	8850	8850	0
519	20230531	121600	101919620	8850	8850	8850	8850	0
520	20230531	121500	101919620	8850	8850	8850	8850	0
521	20230531	121400	101919620	8850	8850	8850	8850	0
522	20230531	121300	101919620	8850	8850	8850	8850	0
523	20230531	121200	101919620	8850	8850	8850	8850	1
524	20230531	121100	101910770	8860	8860	8860	8860	0
525	20230531	121000	101910770	8860	8860	8860	8860	0
526	20230531	120900	101910770	8860	8860	8860	8860	0
527	20230531	120800	101910770	8860	8860	8860	8860	0
528	20230531	120700	101910770	8860	8860	8860	8860	0
529	20230531	120600	101910770	8860	8860	8860	8860	0
530	20230531	120500	101910770	8860	8860	8860	8860	0
531	20230531	120400	101910770	8860	8860	8860	8860	10
532	20230531	120300	101822170	8860	8860	8860	8860	0
533	20230531	120200	101822170	8860	8860	8860	8860	0
534	20230531	120100	101822170	8860	8860	8860	8860	0
535	20230531	120000	101822170	8860	8860	8860	8860	18
536	20230531	115900	101662690	8860	8860	8860	8860	0
537	20230531	115800	101662690	8860	8860	8860	8860	0
538	20230531	115700	101662690	8860	8860	8860	8860	25
539	20230531	115600	101441190	8860	8860	8860	8860	0
540	20230531	115500	101441190	8860	8860	8860	8860	0
541	20230531	115400	101441190	8860	8860	8860	8860	0
542	20230531	115300	101441190	8860	8860	8860	8860	0
543	20230531	115200	101441190	8860	8860	8860	8860	1
544	20230531	115100	101432330	8850	8850	8850	8850	0
545	20230531	115000	101432330	8850	8850	8850	8850	0
546	20230531	114900	101432330	8850	8850	8850	8850	1
547	20230531	114800	101423480	8860	8860	8860	8860	0
548	20230531	114700	101423480	8860	8860	8860	8860	0
549	20230531	114600	101423480	8860	8860	8860	8860	0
550	20230531	114500	101423480	8860	8860	8860	8860	0
551	20230531	114400	101423480	8860	8860	8860	8860	0
552	20230531	114300	101423480	8860	8860	8860	8860	0
553	20230531	114200	101423480	8860	8870	8870	8860	10
554	20230531	114100	101334850	8870	8870	8870	8870	0
555	20230531	114000	101334850	8870	8870	8870	8870	0
556	20230531	113900	101334850	8870	8870	8870	8870	8
557	20230531	113800	101263890	8910	8910	8910	8910	0
558	20230531	113700	101263890	8910	8910	8910	8910	0
559	20230531	113600	101263890	8910	8910	8910	8910	0
560	20230531	113500	101263890	8910	8910	8910	8910	0
561	20230531	113400	101263890	8910	8910	8910	8910	0
562	20230531	113300	101263890	8910	8910	8910	8910	0
563	20230531	113200	101263890	8910	8910	8910	8910	0
564	20230531	113100	101263890	8910	8910	8910	8910	0
565	20230531	113000	101263890	8910	8910	8910	8910	0
566	20230531	112900	101263890	8910	8910	8910	8910	0
567	20230531	112800	101263890	8910	8910	8910	8910	0
568	20230531	112700	101263890	8910	8910	8910	8910	22
569	20230531	112600	101067870	8850	8890	9100	8850	1456
570	20230531	112500	87993510	8890	8890	8890	8890	0
571	20230531	112400	87993510	8890	8890	8890	8890	0
572	20230531	112300	87993510	8890	8860	8890	8860	1124
573	20230531	112200	78005430	8890	8890	8890	8890	0
574	20230531	112100	78005430	8890	8890	8890	8890	0
575	20230531	112000	78005430	8890	8860	8890	8860	1129
576	20230531	111900	67988950	8850	8850	8850	8850	0
577	20230531	111800	67988950	8850	8850	8850	8850	0
578	20230531	111700	67988950	8850	8850	8850	8850	20
579	20230531	111600	67811950	8860	8860	8860	8860	20
580	20230531	111500	67634750	8860	8860	8860	8860	1128
581	20230531	111400	57640670	8860	8860	8860	8860	10
582	20230531	111300	57552070	8850	8850	8850	8850	0
583	20230531	111200	57552070	8850	8850	8850	8850	0
584	20230531	111100	57552070	8850	8850	8850	8850	0
585	20230531	111000	57552070	8850	8850	8850	8850	0
586	20230531	110900	57552070	8850	8850	8850	8850	0
587	20230531	110800	57552070	8850	8850	8850	8850	0
588	20230531	110700	57552070	8850	8850	8850	8850	0
589	20230531	110600	57552070	8850	8850	8850	8850	0
590	20230531	110500	57552070	8850	8850	8850	8850	0
591	20230531	110400	57552070	8850	8850	8850	8850	0
592	20230531	110300	57552070	8850	8850	8850	8850	1
593	20230531	110200	57543220	8860	8860	8860	8860	84
594	20230531	110100	56798980	8860	8860	8860	8860	0
595	20230531	110000	56798980	8860	8860	8860	8860	0
596	20230531	105900	56798980	8860	8860	8860	8860	0
597	20230531	105800	56798980	8860	8860	8860	8860	0
598	20230531	105700	56798980	8860	8860	8860	8860	0
599	20230531	105600	56798980	8860	8860	8860	8860	0
600	20230531	105500	56798980	8860	8860	8860	8860	5
601	20230531	105400	56754680	8860	8860	8860	8860	0
602	20230531	105300	56754680	8860	8860	8860	8860	0
603	20230531	105200	56754680	8860	8860	8860	8860	0
604	20230531	105100	56754680	8860	8860	8860	8860	0
605	20230531	105000	56754680	8860	8860	8860	8860	0
606	20230531	104900	56754680	8860	8860	8860	8860	0
607	20230531	104800	56754680	8860	8860	8860	8860	0
608	20230531	104700	56754680	8860	8860	8860	8860	75
609	20230531	104600	56090180	8860	8860	8860	8860	1
610	20230531	104500	56081320	8860	8860	8860	8860	0
611	20230531	104400	56081320	8860	8860	8860	8860	46
612	20230531	104300	55673760	8860	8860	8860	8860	107
613	20230531	104200	54725740	8860	8860	8860	8860	0
614	20230531	104100	54725740	8860	8860	8860	8860	100
615	20230531	104000	53839740	8860	8860	8860	8860	0
616	20230531	103900	53839740	8860	8860	8860	8860	8
617	20230531	103800	53768860	8860	8860	8860	8860	0
618	20230531	103700	53768860	8860	8860	8860	8860	0
619	20230531	103600	53768860	8860	8860	8860	8860	8
620	20230531	103500	53697980	8860	8860	8860	8860	1
621	20230531	103400	53689120	8870	8870	8870	8870	0
622	20230531	103300	53689120	8870	8870	8870	8870	74
623	20230531	103200	53032740	8870	8870	8870	8870	8
624	20230531	103100	52961780	8870	8870	8870	8870	0
625	20230531	103000	52961780	8870	8870	8870	8870	0
626	20230531	102900	52961780	8870	8870	8870	8870	16
627	20230531	102800	52819860	8870	8870	8870	8870	0
628	20230531	102700	52819860	8870	8870	8870	8870	0
629	20230531	102600	52819860	8870	8870	8870	8870	0
630	20230531	102500	52819860	8870	8870	8870	8870	8
631	20230531	102400	52748900	8870	8870	8870	8870	0
632	20230531	102300	52748900	8870	8870	8870	8870	0
633	20230531	102200	52748900	8870	8870	8870	8870	16
634	20230531	102100	52606980	8870	8870	8870	8870	0
635	20230531	102000	52606980	8870	8870	8870	8870	0
636	20230531	101900	52606980	8870	8870	8870	8870	0
637	20230531	101800	52606980	8870	8870	8870	8870	7
638	20230531	101700	52544890	8880	8880	8880	8880	0
639	20230531	101600	52544890	8880	8880	8880	8880	30
640	20230531	101500	52278490	8880	8870	8880	8870	26
641	20230531	101400	52047770	8870	8870	8870	8870	0
642	20230531	101300	52047770	8870	8870	8870	8870	0
643	20230531	101200	52047770	8870	8870	8870	8870	0
644	20230531	101100	52047770	8870	8870	8870	8870	8
645	20230531	101000	51976810	8880	8880	8880	8880	6
646	20230531	100900	51923530	8880	8880	8880	8880	0
647	20230531	100800	51923530	8880	8880	8880	8880	0
648	20230531	100700	51923530	8880	8880	8880	8880	0
649	20230531	100600	51923530	8880	8880	8880	8880	0
650	20230531	100500	51923530	8880	8880	8880	8880	106
651	20230531	100400	50982250	8870	8870	8870	8870	8
652	20230531	100300	50911290	8880	8880	8880	8880	0
653	20230531	100200	50911290	8880	8880	8880	8880	0
654	20230531	100100	50911290	8880	8870	8880	8870	18
655	20230531	100000	50751530	8880	8880	8880	8880	8
656	20230531	095900	50680490	8880	8880	8880	8880	0
657	20230531	095800	50680490	8880	8890	8890	8880	12
658	20230531	095700	50573830	8880	8880	8880	8880	16
659	20230531	095600	50431750	8880	8880	8880	8880	2
660	20230531	095500	50413990	8890	8890	8890	8890	0
661	20230531	095400	50413990	8890	8890	8890	8890	0
662	20230531	095300	50413990	8890	8890	8890	8890	0
663	20230531	095200	50413990	8890	8890	8890	8890	0
664	20230531	095100	50413990	8890	8890	8890	8890	0
665	20230531	095000	50413990	8890	8890	8890	8890	0
666	20230531	094900	50413990	8890	8890	8890	8890	16
667	20230531	094800	50271750	8900	8900	8900	8900	0
668	20230531	094700	50271750	8900	8900	8900	8900	0
669	20230531	094600	50271750	8900	8890	8900	8890	91
670	20230531	094500	49462700	8890	8890	8890	8890	1
671	20230531	094400	49453810	8880	8880	8880	8880	5
672	20230531	094300	49409410	8880	8880	8880	8880	8
673	20230531	094200	49338370	8880	8880	8880	8880	148
674	20230531	094100	48024130	8880	8880	8880	8880	0
675	20230531	094000	48024130	8880	8880	8880	8880	2
676	20230531	093900	48006370	8880	8880	8880	8880	0
677	20230531	093800	48006370	8880	8880	8880	8880	1
678	20230531	093700	47997490	8880	8880	8880	8880	0
679	20230531	093600	47997490	8880	8880	8880	8880	0
680	20230531	093500	47997490	8880	8880	8880	8880	1
681	20230531	093400	47988610	8880	8880	8880	8880	0
682	20230531	093300	47988610	8880	8880	8880	8880	1
683	20230531	093200	47979730	8880	8880	8880	8880	0
684	20230531	093100	47979730	8880	8880	8880	8880	1
685	20230531	093000	47970850	8880	8880	8880	8880	2
686	20230531	092900	47953090	8860	8870	8870	8860	7
687	20230531	092800	47891040	8880	8880	8880	8880	0
688	20230531	092700	47891040	8880	8880	8880	8880	0
689	20230531	092600	47891040	8880	8880	8880	8880	0
690	20230531	092500	47891040	8880	8880	8880	8880	0
691	20230531	092400	47891040	8880	8880	8880	8880	1
692	20230531	092300	47882160	8860	8860	8860	8860	331
693	20230531	092200	44949500	8860	8860	8860	8860	0
694	20230531	092100	44949500	8860	8860	8860	8860	180
695	20230531	092000	43354700	8860	8860	8860	8860	100
696	20230531	091900	42468700	8860	8860	8860	8860	0
697	20230531	091800	42468700	8860	8860	8860	8860	184
698	20230531	091700	40838460	8860	8860	8860	8860	3
699	20230531	091600	40811880	8860	8860	8860	8860	10
700	20230531	091500	40723280	8870	8870	8870	8870	0
701	20230531	091400	40723280	8870	8860	8870	8860	300
702	20230531	091300	38062840	8870	8870	8870	8870	0
703	20230531	091200	38062840	8870	8870	8870	8870	0
704	20230531	091100	38062840	8870	8870	8870	8870	0
705	20230531	091000	38062840	8870	8870	8870	8870	0
706	20230531	090900	38062840	8870	8870	8870	8870	0
707	20230531	090800	38062840	8870	8870	8870	8870	20
708	20230531	090700	37885440	8870	8870	8870	8870	123
709	20230531	090600	36794430	8880	8880	8880	8880	0
710	20230531	090500	36794430	8880	8880	8880	8880	0
711	20230531	090400	36794430	8880	8880	8880	8880	0
712	20230531	090300	36794430	8880	8880	8880	8870	130
713	20230531	090200	35640800	8880	8880	8880	8880	10
714	20230531	090100	35552000	8800	8800	8800	8800	0
715	20230531	090000	35552000	8800	8800	8800	8800	4040