KissMeData/008110/min/candle-20230531.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230531	212500	123591710	8890	8890	8890	8890	691
3	20230531	212400	123591710	8890	8890	8890	8890	0
4	20230531	212300	123591710	8890	8890	8890	8890	0
5	20230531	212200	123591710	8890	8890	8890	8890	0
6	20230531	212100	123591710	8890	8890	8890	8890	0
7	20230531	212000	123591710	8890	8890	8890	8890	0
8	20230531	211900	123591710	8890	8890	8890	8890	0
9	20230531	211800	123591710	8890	8890	8890	8890	0
10	20230531	211700	123591710	8890	8890	8890	8890	0
11	20230531	211600	123591710	8890	8890	8890	8890	0
12	20230531	211500	123591710	8890	8890	8890	8890	0
13	20230531	211400	123591710	8890	8890	8890	8890	0
14	20230531	211300	123591710	8890	8890	8890	8890	0
15	20230531	211200	123591710	8890	8890	8890	8890	0
16	20230531	211100	123591710	8890	8890	8890	8890	0
17	20230531	211000	123591710	8890	8890	8890	8890	0
18	20230531	210900	123591710	8890	8890	8890	8890	0
19	20230531	210800	123591710	8890	8890	8890	8890	0
20	20230531	210700	123591710	8890	8890	8890	8890	0
21	20230531	210600	123591710	8890	8890	8890	8890	0
22	20230531	210500	123591710	8890	8890	8890	8890	0
23	20230531	210400	123591710	8890	8890	8890	8890	0
24	20230531	210300	123591710	8890	8890	8890	8890	0
25	20230531	210200	123591710	8890	8890	8890	8890	0
26	20230531	210100	123591710	8890	8890	8890	8890	0
27	20230531	210000	123591710	8890	8890	8890	8890	0
28	20230531	205900	123591710	8890	8890	8890	8890	0
29	20230531	205800	123591710	8890	8890	8890	8890	0
30	20230531	205700	123591710	8890	8890	8890	8890	0
31	20230531	205600	123591710	8890	8890	8890	8890	0
32	20230531	205500	123591710	8890	8890	8890	8890	691
33	20230531	205400	123591710	8890	8890	8890	8890	0
34	20230531	205300	123591710	8890	8890	8890	8890	0
35	20230531	205200	123591710	8890	8890	8890	8890	0
36	20230531	205100	123591710	8890	8890	8890	8890	0
37	20230531	205000	123591710	8890	8890	8890	8890	0
38	20230531	204900	123591710	8890	8890	8890	8890	0
39	20230531	204800	123591710	8890	8890	8890	8890	0
40	20230531	204700	123591710	8890	8890	8890	8890	0
41	20230531	204600	123591710	8890	8890	8890	8890	0
42	20230531	204500	123591710	8890	8890	8890	8890	0
43	20230531	204400	123591710	8890	8890	8890	8890	0
44	20230531	204300	123591710	8890	8890	8890	8890	0
45	20230531	204200	123591710	8890	8890	8890	8890	0
46	20230531	204100	123591710	8890	8890	8890	8890	0
47	20230531	204000	123591710	8890	8890	8890	8890	0
48	20230531	203900	123591710	8890	8890	8890	8890	0
49	20230531	203800	123591710	8890	8890	8890	8890	0
50	20230531	203700	123591710	8890	8890	8890	8890	0
51	20230531	203600	123591710	8890	8890	8890	8890	0
52	20230531	203500	123591710	8890	8890	8890	8890	0
53	20230531	203400	123591710	8890	8890	8890	8890	0
54	20230531	203300	123591710	8890	8890	8890	8890	0
55	20230531	203200	123591710	8890	8890	8890	8890	0
56	20230531	203100	123591710	8890	8890	8890	8890	0
57	20230531	203000	123591710	8890	8890	8890	8890	0
58	20230531	202900	123591710	8890	8890	8890	8890	0
59	20230531	202800	123591710	8890	8890	8890	8890	0
60	20230531	202700	123591710	8890	8890	8890	8890	0
61	20230531	202600	123591710	8890	8890	8890	8890	0
62	20230531	202500	123591710	8890	8890	8890	8890	691
63	20230531	202400	123591710	8890	8890	8890	8890	0
64	20230531	202300	123591710	8890	8890	8890	8890	0
65	20230531	202200	123591710	8890	8890	8890	8890	0
66	20230531	202100	123591710	8890	8890	8890	8890	0
67	20230531	202000	123591710	8890	8890	8890	8890	0
68	20230531	201900	123591710	8890	8890	8890	8890	0
69	20230531	201800	123591710	8890	8890	8890	8890	0
70	20230531	201700	123591710	8890	8890	8890	8890	0
71	20230531	201600	123591710	8890	8890	8890	8890	0
72	20230531	201500	123591710	8890	8890	8890	8890	0
73	20230531	201400	123591710	8890	8890	8890	8890	0
74	20230531	201300	123591710	8890	8890	8890	8890	0
75	20230531	201200	123591710	8890	8890	8890	8890	0
76	20230531	201100	123591710	8890	8890	8890	8890	0
77	20230531	201000	123591710	8890	8890	8890	8890	0
78	20230531	200900	123591710	8890	8890	8890	8890	0
79	20230531	200800	123591710	8890	8890	8890	8890	0
80	20230531	200700	123591710	8890	8890	8890	8890	0
81	20230531	200600	123591710	8890	8890	8890	8890	0
82	20230531	200500	123591710	8890	8890	8890	8890	0
83	20230531	200400	123591710	8890	8890	8890	8890	0
84	20230531	200300	123591710	8890	8890	8890	8890	0
85	20230531	200200	123591710	8890	8890	8890	8890	0
86	20230531	200100	123591710	8890	8890	8890	8890	0
87	20230531	200000	123591710	8890	8890	8890	8890	0
88	20230531	195900	123591710	8890	8890	8890	8890	0
89	20230531	195800	123591710	8890	8890	8890	8890	0
90	20230531	195700	123591710	8890	8890	8890	8890	0
91	20230531	195600	123591710	8890	8890	8890	8890	0
92	20230531	195500	123591710	8890	8890	8890	8890	691
93	20230531	195400	123591710	8890	8890	8890	8890	0
94	20230531	195300	123591710	8890	8890	8890	8890	0
95	20230531	195200	123591710	8890	8890	8890	8890	0
96	20230531	195100	123591710	8890	8890	8890	8890	0
97	20230531	195000	123591710	8890	8890	8890	8890	0
98	20230531	194900	123591710	8890	8890	8890	8890	0
99	20230531	194800	123591710	8890	8890	8890	8890	0
100	20230531	194700	123591710	8890	8890	8890	8890	0
101	20230531	194600	123591710	8890	8890	8890	8890	0
102	20230531	194500	123591710	8890	8890	8890	8890	0
103	20230531	194400	123591710	8890	8890	8890	8890	0
104	20230531	194300	123591710	8890	8890	8890	8890	0
105	20230531	194200	123591710	8890	8890	8890	8890	0
106	20230531	194100	123591710	8890	8890	8890	8890	0
107	20230531	194000	123591710	8890	8890	8890	8890	0
108	20230531	193900	123591710	8890	8890	8890	8890	0
109	20230531	193800	123591710	8890	8890	8890	8890	0
110	20230531	193700	123591710	8890	8890	8890	8890	0
111	20230531	193600	123591710	8890	8890	8890	8890	0
112	20230531	193500	123591710	8890	8890	8890	8890	0
113	20230531	193400	123591710	8890	8890	8890	8890	0
114	20230531	193300	123591710	8890	8890	8890	8890	0
115	20230531	193200	123591710	8890	8890	8890	8890	0
116	20230531	193100	123591710	8890	8890	8890	8890	0
117	20230531	193000	123591710	8890	8890	8890	8890	0
118	20230531	192900	123591710	8890	8890	8890	8890	0
119	20230531	192800	123591710	8890	8890	8890	8890	0
120	20230531	192700	123591710	8890	8890	8890	8890	0
121	20230531	192600	123591710	8890	8890	8890	8890	0
122	20230531	192500	123591710	8890	8890	8890	8890	691
123	20230531	192400	123591710	8890	8890	8890	8890	0
124	20230531	192300	123591710	8890	8890	8890	8890	0
125	20230531	192200	123591710	8890	8890	8890	8890	0
126	20230531	192100	123591710	8890	8890	8890	8890	0
127	20230531	192000	123591710	8890	8890	8890	8890	0
128	20230531	191900	123591710	8890	8890	8890	8890	0
129	20230531	191800	123591710	8890	8890	8890	8890	0
130	20230531	191700	123591710	8890	8890	8890	8890	0
131	20230531	191600	123591710	8890	8890	8890	8890	0
132	20230531	191500	123591710	8890	8890	8890	8890	0
133	20230531	191400	123591710	8890	8890	8890	8890	0
134	20230531	191300	123591710	8890	8890	8890	8890	0
135	20230531	191200	123591710	8890	8890	8890	8890	0
136	20230531	191100	123591710	8890	8890	8890	8890	0
137	20230531	191000	123591710	8890	8890	8890	8890	0
138	20230531	190900	123591710	8890	8890	8890	8890	0
139	20230531	190800	123591710	8890	8890	8890	8890	0
140	20230531	190700	123591710	8890	8890	8890	8890	0
141	20230531	190600	123591710	8890	8890	8890	8890	0
142	20230531	190500	123591710	8890	8890	8890	8890	0
143	20230531	190400	123591710	8890	8890	8890	8890	0
144	20230531	190300	123591710	8890	8890	8890	8890	0
145	20230531	190200	123591710	8890	8890	8890	8890	0
146	20230531	190100	123591710	8890	8890	8890	8890	0
147	20230531	190000	123591710	8890	8890	8890	8890	0
148	20230531	185900	123591710	8890	8890	8890	8890	0
149	20230531	185800	123591710	8890	8890	8890	8890	0
150	20230531	185700	123591710	8890	8890	8890	8890	0
151	20230531	185600	123591710	8890	8890	8890	8890	0
152	20230531	185500	123591710	8890	8890	8890	8890	691
153	20230531	185400	123591710	8890	8890	8890	8890	0
154	20230531	185300	123591710	8890	8890	8890	8890	0
155	20230531	185200	123591710	8890	8890	8890	8890	0
156	20230531	185100	123591710	8890	8890	8890	8890	0
157	20230531	185000	123591710	8890	8890	8890	8890	0
158	20230531	184900	123591710	8890	8890	8890	8890	0
159	20230531	184800	123591710	8890	8890	8890	8890	0
160	20230531	184700	123591710	8890	8890	8890	8890	0
161	20230531	184600	123591710	8890	8890	8890	8890	0
162	20230531	184500	123591710	8890	8890	8890	8890	0
163	20230531	184400	123591710	8890	8890	8890	8890	0
164	20230531	184300	123591710	8890	8890	8890	8890	0
165	20230531	184200	123591710	8890	8890	8890	8890	0
166	20230531	184100	123591710	8890	8890	8890	8890	0
167	20230531	184000	123591710	8890	8890	8890	8890	0
168	20230531	183900	123591710	8890	8890	8890	8890	0
169	20230531	183800	123591710	8890	8890	8890	8890	0
170	20230531	183700	123591710	8890	8890	8890	8890	0
171	20230531	183600	123591710	8890	8890	8890	8890	0
172	20230531	183500	123591710	8890	8890	8890	8890	0
173	20230531	183400	123591710	8890	8890	8890	8890	0
174	20230531	183300	123591710	8890	8890	8890	8890	0
175	20230531	183200	123591710	8890	8890	8890	8890	0
176	20230531	183100	123591710	8890	8890	8890	8890	0
177	20230531	183000	123591710	8890	8890	8890	8890	0
178	20230531	182900	123591710	8890	8890	8890	8890	0
179	20230531	182800	123591710	8890	8890	8890	8890	0
180	20230531	182700	123591710	8890	8890	8890	8890	0
181	20230531	182600	123591710	8890	8890	8890	8890	0
182	20230531	182500	123591710	8890	8890	8890	8890	691
183	20230531	182400	123591710	8890	8890	8890	8890	0
184	20230531	182300	123591710	8890	8890	8890	8890	0
185	20230531	182200	123591710	8890	8890	8890	8890	0
186	20230531	182100	123591710	8890	8890	8890	8890	0
187	20230531	182000	123591710	8890	8890	8890	8890	0
188	20230531	181900	123591710	8890	8890	8890	8890	0
189	20230531	181800	123591710	8890	8890	8890	8890	0
190	20230531	181700	123591710	8890	8890	8890	8890	0
191	20230531	181600	123591710	8890	8890	8890	8890	0
192	20230531	181500	123591710	8890	8890	8890	8890	0
193	20230531	181400	123591710	8890	8890	8890	8890	0
194	20230531	181300	123591710	8890	8890	8890	8890	0
195	20230531	181200	123591710	8890	8890	8890	8890	0
196	20230531	181100	123591710	8890	8890	8890	8890	0
197	20230531	181000	123591710	8890	8890	8890	8890	0
198	20230531	180900	123591710	8890	8890	8890	8890	0
199	20230531	180800	123591710	8890	8890	8890	8890	0
200	20230531	180700	123591710	8890	8890	8890	8890	0
201	20230531	180600	123591710	8890	8890	8890	8890	0
202	20230531	180500	123591710	8890	8890	8890	8890	0
203	20230531	180400	123591710	8890	8890	8890	8890	0
204	20230531	180300	123591710	8890	8890	8890	8890	0
205	20230531	180200	123591710	8890	8890	8890	8890	0
206	20230531	180100	123591710	8890	8890	8890	8890	0
207	20230531	180000	123591710	8890	8890	8890	8890	0
208	20230531	175900	123591710	8890	8890	8890	8890	0
209	20230531	175800	123591710	8890	8890	8890	8890	0
210	20230531	175700	123591710	8890	8890	8890	8890	0
211	20230531	175600	123591710	8890	8890	8890	8890	0
212	20230531	175500	123591710	8890	8890	8890	8890	691
213	20230531	175400	123591710	8890	8890	8890	8890	0
214	20230531	175300	123591710	8890	8890	8890	8890	0
215	20230531	175200	123591710	8890	8890	8890	8890	0
216	20230531	175100	123591710	8890	8890	8890	8890	0
217	20230531	175000	123591710	8890	8890	8890	8890	0
218	20230531	174900	123591710	8890	8890	8890	8890	0
219	20230531	174800	123591710	8890	8890	8890	8890	0
220	20230531	174700	123591710	8890	8890	8890	8890	0
221	20230531	174600	123591710	8890	8890	8890	8890	0
222	20230531	174500	123591710	8890	8890	8890	8890	0
223	20230531	174400	123591710	8890	8890	8890	8890	0
224	20230531	174300	123591710	8890	8890	8890	8890	0
225	20230531	174200	123591710	8890	8890	8890	8890	0
226	20230531	174100	123591710	8890	8890	8890	8890	0
227	20230531	174000	123591710	8890	8890	8890	8890	0
228	20230531	173900	123591710	8890	8890	8890	8890	0
229	20230531	173800	123591710	8890	8890	8890	8890	0
230	20230531	173700	123591710	8890	8890	8890	8890	0
231	20230531	173600	123591710	8890	8890	8890	8890	0
232	20230531	173500	123591710	8890	8890	8890	8890	0
233	20230531	173400	123591710	8890	8890	8890	8890	0
234	20230531	173300	123591710	8890	8890	8890	8890	0
235	20230531	173200	123591710	8890	8890	8890	8890	0
236	20230531	173100	123591710	8890	8890	8890	8890	0
237	20230531	173000	123591710	8890	8890	8890	8890	0
238	20230531	172900	123591710	8890	8890	8890	8890	0
239	20230531	172800	123591710	8890	8890	8890	8890	0
240	20230531	172700	123591710	8890	8890	8890	8890	0
241	20230531	172600	123591710	8890	8890	8890	8890	0
242	20230531	172500	123591710	8890	8890	8890	8890	691
243	20230531	172400	123591710	8890	8890	8890	8890	0
244	20230531	172300	123591710	8890	8890	8890	8890	0
245	20230531	172200	123591710	8890	8890	8890	8890	0
246	20230531	172100	123591710	8890	8890	8890	8890	0
247	20230531	172000	123591710	8890	8890	8890	8890	0
248	20230531	171900	123591710	8890	8890	8890	8890	0
249	20230531	171800	123591710	8890	8890	8890	8890	0
250	20230531	171700	123591710	8890	8890	8890	8890	0
251	20230531	171600	123591710	8890	8890	8890	8890	0
252	20230531	171500	123591710	8890	8890	8890	8890	0
253	20230531	171400	123591710	8890	8890	8890	8890	0
254	20230531	171300	123591710	8890	8890	8890	8890	0
255	20230531	171200	123591710	8890	8890	8890	8890	0
256	20230531	171100	123591710	8890	8890	8890	8890	0
257	20230531	171000	123591710	8890	8890	8890	8890	0
258	20230531	170900	123591710	8890	8890	8890	8890	0
259	20230531	170800	123591710	8890	8890	8890	8890	0
260	20230531	170700	123591710	8890	8890	8890	8890	0
261	20230531	170600	123591710	8890	8890	8890	8890	0
262	20230531	170500	123591710	8890	8890	8890	8890	0
263	20230531	170400	123591710	8890	8890	8890	8890	0
264	20230531	170300	123591710	8890	8890	8890	8890	0
265	20230531	170200	123591710	8890	8890	8890	8890	0
266	20230531	170100	123591710	8890	8890	8890	8890	0
267	20230531	170000	123591710	8890	8890	8890	8890	0
268	20230531	165900	123591710	8890	8890	8890	8890	0
269	20230531	165800	123591710	8890	8890	8890	8890	0
270	20230531	165700	123591710	8890	8890	8890	8890	0
271	20230531	165600	123591710	8890	8890	8890	8890	0
272	20230531	165500	123591710	8890	8890	8890	8890	691
273	20230531	165400	123591710	8890	8890	8890	8890	0
274	20230531	165300	123591710	8890	8890	8890	8890	0
275	20230531	165200	123591710	8890	8890	8890	8890	0
276	20230531	165100	123591710	8890	8890	8890	8890	0
277	20230531	165000	123591710	8890	8890	8890	8890	0
278	20230531	164900	123591710	8890	8890	8890	8890	0
279	20230531	164800	123591710	8890	8890	8890	8890	0
280	20230531	164700	123591710	8890	8890	8890	8890	0
281	20230531	164600	123591710	8890	8890	8890	8890	0
282	20230531	164500	123591710	8890	8890	8890	8890	0
283	20230531	164400	123591710	8890	8890	8890	8890	0
284	20230531	164300	123591710	8890	8890	8890	8890	0
285	20230531	164200	123591710	8890	8890	8890	8890	0
286	20230531	164100	123591710	8890	8890	8890	8890	0
287	20230531	164000	123591710	8890	8890	8890	8890	0
288	20230531	163900	123591710	8890	8890	8890	8890	0
289	20230531	163800	123591710	8890	8890	8890	8890	0
290	20230531	163700	123591710	8890	8890	8890	8890	0
291	20230531	163600	123591710	8890	8890	8890	8890	0
292	20230531	163500	123591710	8890	8890	8890	8890	0
293	20230531	163400	123591710	8890	8890	8890	8890	0
294	20230531	163300	123591710	8890	8890	8890	8890	0
295	20230531	163200	123591710	8890	8890	8890	8890	0
296	20230531	163100	123591710	8890	8890	8890	8890	0
297	20230531	163000	123591710	8890	8890	8890	8890	0
298	20230531	162900	123591710	8890	8890	8890	8890	0
299	20230531	162800	123591710	8890	8890	8890	8890	0
300	20230531	162700	123591710	8890	8890	8890	8890	0
301	20230531	162600	123591710	8890	8890	8890	8890	0
302	20230531	162500	123591710	8890	8890	8890	8890	691
303	20230531	162400	123591710	8890	8890	8890	8890	0
304	20230531	162300	123591710	8890	8890	8890	8890	0
305	20230531	162200	123591710	8890	8890	8890	8890	0
306	20230531	162100	123591710	8890	8890	8890	8890	0
307	20230531	162000	123591710	8890	8890	8890	8890	0
308	20230531	161900	123591710	8890	8890	8890	8890	0
309	20230531	161800	123591710	8890	8890	8890	8890	0
310	20230531	161700	123591710	8890	8890	8890	8890	0
311	20230531	161600	123591710	8890	8890	8890	8890	0
312	20230531	161500	123591710	8890	8890	8890	8890	0
313	20230531	161400	123591710	8890	8890	8890	8890	0
314	20230531	161300	123591710	8890	8890	8890	8890	0
315	20230531	161200	123591710	8890	8890	8890	8890	0
316	20230531	161100	123591710	8890	8890	8890	8890	0
317	20230531	161000	123591710	8890	8890	8890	8890	0
318	20230531	160900	123591710	8890	8890	8890	8890	0
319	20230531	160800	123591710	8890	8890	8890	8890	0
320	20230531	160700	123591710	8890	8890	8890	8890	0
321	20230531	160600	123591710	8890	8890	8890	8890	0
322	20230531	160500	123591710	8890	8890	8890	8890	0
323	20230531	160400	123591710	8890	8890	8890	8890	0
324	20230531	160300	123591710	8890	8890	8890	8890	0
325	20230531	160200	123591710	8890	8890	8890	8890	0
326	20230531	160100	123591710	8890	8890	8890	8890	0
327	20230531	160000	123591710	8890	8890	8890	8890	0
328	20230531	155900	123591710	8890	8890	8890	8890	0
329	20230531	155800	123591710	8890	8890	8890	8890	0
330	20230531	155700	123591710	8890	8890	8890	8890	0
331	20230531	155600	123591710	8890	8890	8890	8890	0
332	20230531	155500	123591710	8890	8890	8890	8890	691
333	20230531	155400	123591710	8890	8890	8890	8890	0
334	20230531	155300	123591710	8890	8890	8890	8890	0
335	20230531	155200	123591710	8890	8890	8890	8890	0
336	20230531	155100	123591710	8890	8890	8890	8890	0
337	20230531	155000	123591710	8890	8890	8890	8890	0
338	20230531	154900	123591710	8890	8890	8890	8890	0
339	20230531	154800	123591710	8890	8890	8890	8890	0
340	20230531	154700	123591710	8890	8890	8890	8890	0
341	20230531	154600	123591710	8890	8890	8890	8890	0
342	20230531	154500	123591710	8890	8890	8890	8890	0
343	20230531	154400	123591710	8890	8890	8890	8890	0
344	20230531	154300	123591710	8890	8890	8890	8890	0
345	20230531	154200	123591710	8890	8890	8890	8890	0
346	20230531	154100	123591710	8890	8890	8890	8890	0
347	20230531	154000	123591710	8890	8890	8890	8890	0
348	20230531	153900	123591710	8890	8890	8890	8890	0
349	20230531	153800	123591710	8890	8890	8890	8890	0
350	20230531	153700	123591710	8890	8890	8890	8890	0
351	20230531	153600	123591710	8890	8890	8890	8890	0
352	20230531	153500	123591710	8890	8890	8890	8890	0
353	20230531	153400	123591710	8890	8890	8890	8890	0
354	20230531	153300	123591710	8890	8890	8890	8890	0
355	20230531	153200	123591710	8890	8890	8890	8890	0
356	20230531	153100	123591710	8890	8890	8890	8890	0
357	20230531	153000	123591710	8890	8890	8890	8890	691
358	20230531	152900	117448720	8900	8900	8900	8900	0
359	20230531	152800	117448720	8900	8900	8900	8900	0
360	20230531	152700	117448720	8900	8900	8900	8900	0
361	20230531	152600	117448720	8900	8900	8900	8900	0
362	20230531	152500	117448720	8900	8900	8900	8900	0
363	20230531	152400	117448720	8900	8900	8900	8900	0
364	20230531	152300	117448720	8900	8900	8900	8900	0
365	20230531	152200	117448720	8900	8900	8900	8900	0
366	20230531	152100	117448720	8900	8900	8900	8900	0
367	20230531	152000	117448720	8900	8900	8900	8900	0
368	20230531	151900	117448720	8900	8900	8900	8900	0
369	20230531	151800	117448720	8900	8900	8900	8900	1
370	20230531	151700	117439820	8890	8880	8890	8880	5
371	20230531	151600	117395380	8900	8900	8900	8900	4
372	20230531	151500	117359780	8900	8890	8900	8890	23
373	20230531	151400	117155300	8890	8890	8890	8890	2
374	20230531	151300	117137520	8880	8880	8880	8880	0
375	20230531	151200	117137520	8880	8880	8880	8880	0
376	20230531	151100	117137520	8880	8880	8880	8880	20
377	20230531	151000	116959920	8880	8890	8890	8880	37
378	20230531	150900	116631330	8890	8890	8890	8890	0
379	20230531	150800	116631330	8890	8890	8890	8890	0
380	20230531	150700	116631330	8890	8890	8890	8890	0
381	20230531	150600	116631330	8890	8890	8900	8890	12
382	20230531	150500	116524630	8890	8890	8890	8890	1
383	20230531	150400	116515740	8880	8880	8880	8880	0
384	20230531	150300	116515740	8880	8880	8880	8880	0
385	20230531	150200	116515740	8880	8880	8880	8880	4
386	20230531	150100	116480220	8880	8880	8880	8880	0
387	20230531	150000	116480220	8880	8880	8880	8880	0
388	20230531	145900	116480220	8880	8880	8880	8880	0
389	20230531	145800	116480220	8880	8880	8880	8880	0
390	20230531	145700	116480220	8880	8880	8880	8880	0
391	20230531	145600	116480220	8880	8880	8880	8880	0
392	20230531	145500	116480220	8880	8880	8880	8880	0
393	20230531	145400	116480220	8880	8880	8880	8880	0
394	20230531	145300	116480220	8880	8880	8880	8880	0
395	20230531	145200	116480220	8880	8880	8880	8880	19
396	20230531	145100	116311500	8880	8880	8880	8880	0
397	20230531	145000	116311500	8880	8880	8880	8880	0
398	20230531	144900	116311500	8880	8880	8880	8880	1
399	20230531	144800	116302620	8890	8890	8890	8890	0
400	20230531	144700	116302620	8890	8890	8890	8880	21
401	20230531	144600	116116020	8900	8900	8900	8900	0
402	20230531	144500	116116020	8900	8900	8900	8900	0
403	20230531	144400	116116020	8900	8900	8900	8900	0
404	20230531	144300	116116020	8900	8900	8900	8900	0
405	20230531	144200	116116020	8900	8900	8900	8900	11
406	20230531	144100	116018120	8910	8890	8910	8890	3
407	20230531	144000	115991430	8880	8880	8880	8880	0
408	20230531	143900	115991430	8880	8880	8880	8880	0
409	20230531	143800	115991430	8880	8880	8880	8880	0
410	20230531	143700	115991430	8880	8880	8880	8880	19
411	20230531	143600	115822710	8910	8910	8910	8910	0
412	20230531	143500	115822710	8910	8910	8910	8910	0
413	20230531	143400	115822710	8910	8910	8910	8910	0
414	20230531	143300	115822710	8910	8910	8910	8910	0
415	20230531	143200	115822710	8910	8910	8910	8910	1
416	20230531	143100	115813800	8900	8900	8900	8900	20
417	20230531	143000	115635800	8890	8890	8890	8890	0
418	20230531	142900	115635800	8890	8890	8890	8890	0
419	20230531	142800	115635800	8890	8890	8890	8890	0
420	20230531	142700	115635800	8890	8890	8890	8890	0
421	20230531	142600	115635800	8890	8900	8900	8890	12
422	20230531	142500	115529020	8910	8910	8910	8910	0
423	20230531	142400	115529020	8910	8910	8910	8910	0
424	20230531	142300	115529020	8910	8910	8910	8910	0
425	20230531	142200	115529020	8910	8910	8910	8910	1
426	20230531	142100	115520110	8880	8880	8880	8880	1
427	20230531	142000	115511230	8880	8880	8880	8880	0
428	20230531	141900	115511230	8880	8880	8880	8880	1
429	20230531	141800	115502350	8880	8880	8880	8880	10
430	20230531	141700	115413550	8920	8890	8920	8890	3
431	20230531	141600	115386850	8890	8890	8890	8890	10
432	20230531	141500	115297950	8870	8870	8870	8870	141
433	20230531	141400	114047280	8870	8870	8870	8870	0
434	20230531	141300	114047280	8870	8870	8870	8870	0
435	20230531	141200	114047280	8870	8870	8870	8870	0
436	20230531	141100	114047280	8870	8870	8870	8870	60
437	20230531	141000	113515080	8870	8870	8870	8870	0
438	20230531	140900	113515080	8870	8870	8870	8870	0
439	20230531	140800	113515080	8870	8870	8870	8870	0
440	20230531	140700	113515080	8870	8870	8870	8870	16
441	20230531	140600	113373160	8870	8890	8890	8870	436
442	20230531	140500	109497250	8890	8890	8890	8890	5
443	20230531	140400	109452800	8890	8890	8890	8890	0
444	20230531	140300	109452800	8890	8890	8890	8890	10
445	20230531	140200	109363900	8890	8900	8900	8890	269
446	20230531	140100	106969840	8910	8910	8910	8910	0
447	20230531	140000	106969840	8910	8910	8910	8910	0
448	20230531	135900	106969840	8910	8910	8910	8910	0
449	20230531	135800	106969840	8910	8910	8910	8910	0
450	20230531	135700	106969840	8910	8910	8910	8910	1
451	20230531	135600	106960930	8900	8900	8900	8900	0
452	20230531	135500	106960930	8900	8900	8900	8900	0
453	20230531	135400	106960930	8900	8900	8900	8900	1
454	20230531	135300	106952030	8900	8900	8900	8900	0
455	20230531	135200	106952030	8900	8900	8900	8900	0
456	20230531	135100	106952030	8900	8900	8900	8900	1
457	20230531	135000	106943130	8900	8900	8900	8900	49
458	20230531	134900	106507030	8910	8910	8910	8910	0
459	20230531	134800	106507030	8910	8910	8910	8910	0
460	20230531	134700	106507030	8910	8910	8910	8910	0
461	20230531	134600	106507030	8910	8910	8910	8910	0
462	20230531	134500	106507030	8910	8910	8910	8910	2
463	20230531	134400	106489210	8900	8900	8900	8900	0
464	20230531	134300	106489210	8900	8900	8900	8900	0
465	20230531	134200	106489210	8900	8900	8900	8900	0
466	20230531	134100	106489210	8900	8900	8900	8900	0
467	20230531	134000	106489210	8900	8900	8900	8900	0
468	20230531	133900	106489210	8900	8900	8900	8900	458
469	20230531	133800	102413010	8900	8900	8900	8900	145
470	20230531	133700	101122510	8900	8900	8900	8900	0
471	20230531	133600	101122510	8900	8900	8900	8900	0
472	20230531	133500	101122510	8900	8900	8900	8900	0
473	20230531	133400	101122510	8900	8900	8900	8900	0
474	20230531	133300	101122510	8900	8900	8900	8900	0
475	20230531	133200	101122510	8900	8900	8900	8900	0
476	20230531	133100	101122510	8900	8900	8900	8900	0
477	20230531	133000	101122510	8900	8900	8900	8900	0
478	20230531	132900	101122510	8900	8900	8900	8900	0
479	20230531	132800	101122510	8900	8900	8900	8900	0
480	20230531	132700	101122510	8900	8900	8900	8900	0
481	20230531	132600	101122510	8900	8900	8900	8900	1
482	20230531	132500	101113610	8910	8910	8910	8910	0
483	20230531	132400	101113610	8910	8910	8910	8910	0
484	20230531	132300	101113610	8910	8910	8910	8910	0
485	20230531	132200	101113610	8910	8910	8910	8910	0
486	20230531	132100	101113610	8910	8910	8910	8910	0
487	20230531	132000	101113610	8910	8910	8910	8910	0
488	20230531	131900	101113610	8910	8910	8910	8910	40
489	20230531	131800	100757210	8910	8910	8910	8910	48
490	20230531	131700	100329530	8900	8900	8900	8900	85
491	20230531	131600	99573030	8910	8910	8910	8910	0
492	20230531	131500	99573030	8910	8910	8910	8910	0
493	20230531	131400	99573030	8910	8910	8910	8910	0
494	20230531	131300	99573030	8910	8910	8910	8910	0
495	20230531	131200	99573030	8910	8910	8910	8910	10
496	20230531	131100	99483930	8910	8930	8930	8910	348
497	20230531	131000	96376990	8930	8930	8930	8930	16
498	20230531	130900	96234110	8960	8960	8960	8960	0
499	20230531	130800	96234110	8960	8960	8960	8960	0
500	20230531	130700	96234110	8960	8960	8960	8960	20
501	20230531	130600	96054910	8960	8960	8960	8960	0
502	20230531	130500	96054910	8960	8960	8960	8960	0
503	20230531	130400	96054910	8960	8960	8960	8960	0
504	20230531	130300	96054910	8960	8960	8960	8930	3
505	20230531	130200	96028060	8930	8930	8930	8930	0
506	20230531	130100	96028060	8930	8930	8930	8930	0
507	20230531	130000	96028060	8930	8930	8930	8930	0
508	20230531	125900	96028060	8930	8930	8930	8930	0
509	20230531	125800	96028060	8930	8930	8930	8930	1
510	20230531	125700	96019130	8960	8960	8960	8960	0
511	20230531	125600	96019130	8960	8930	8960	8930	20
512	20230531	125500	95840500	8910	8910	8910	8910	0
513	20230531	125400	95840500	8910	8910	8910	8910	0
514	20230531	125300	95840500	8910	8910	8910	8910	0
515	20230531	125200	95840500	8910	8910	8910	8910	0
516	20230531	125100	95840500	8910	8910	8910	8910	0
517	20230531	125000	95840500	8910	8910	8910	8910	1
518	20230531	124900	95831590	8900	8900	8900	8900	0
519	20230531	124800	95831590	8900	8920	8920	8900	501
520	20230531	124700	91368910	8920	8920	8920	8920	0
521	20230531	124600	91368910	8920	8920	8920	8920	0
522	20230531	124500	91368910	8920	8920	8920	8920	0
523	20230531	124400	91368910	8920	8920	8920	8920	0
524	20230531	124300	91368910	8920	8920	8920	8920	0
525	20230531	124200	91368910	8920	8920	8920	8920	0
526	20230531	124100	91368910	8920	8920	8920	8920	0
527	20230531	124000	91368910	8920	8920	8920	8920	0
528	20230531	123900	91368910	8920	8920	8920	8920	0
529	20230531	123800	91368910	8920	8920	8920	8920	0
530	20230531	123700	91368910	8920	8920	8920	8920	1
531	20230531	123600	91359990	8920	8920	8920	8920	0
532	20230531	123500	91359990	8920	8920	8920	8920	0
533	20230531	123400	91359990	8920	8920	8920	8920	0
534	20230531	123300	91359990	8920	8920	8920	8920	0
535	20230531	123200	91359990	8920	8920	8920	8920	1
536	20230531	123100	91351070	8930	8930	8930	8930	1
537	20230531	123000	91342140	8910	8910	8910	8910	0
538	20230531	122900	91342140	8910	8910	8910	8910	0
539	20230531	122800	91342140	8910	8910	8910	8910	0
540	20230531	122700	91342140	8910	8910	8910	8910	10
541	20230531	122600	91253040	8910	8910	8910	8910	0
542	20230531	122500	91253040	8910	8910	8910	8910	0
543	20230531	122400	91253040	8910	8910	8910	8910	0
544	20230531	122300	91253040	8910	8910	8910	8910	1
545	20230531	122200	91244130	8910	8910	8910	8910	0
546	20230531	122100	91244130	8910	8910	8910	8910	0
547	20230531	122000	91244130	8910	8920	8920	8910	2
548	20230531	121900	91226300	8910	8910	8910	8910	0
549	20230531	121800	91226300	8910	8910	8910	8910	0
550	20230531	121700	91226300	8910	8910	8910	8910	0
551	20230531	121600	91226300	8910	8910	8910	8910	0
552	20230531	121500	91226300	8910	8910	8910	8910	0
553	20230531	121400	91226300	8910	8910	8910	8910	0
554	20230531	121300	91226300	8910	8910	8910	8910	56
555	20230531	121200	90727340	8910	8910	8910	8910	0
556	20230531	121100	90727340	8910	8910	8910	8910	0
557	20230531	121000	90727340	8910	8910	8910	8910	0
558	20230531	120900	90727340	8910	8910	8910	8910	0
559	20230531	120800	90727340	8910	8910	8910	8910	0
560	20230531	120700	90727340	8910	8910	8910	8910	0
561	20230531	120600	90727340	8910	8910	8910	8910	0
562	20230531	120500	90727340	8910	8910	8910	8910	0
563	20230531	120400	90727340	8910	8920	8920	8910	5
564	20230531	120300	90682780	8910	8910	8910	8910	1
565	20230531	120200	90673870	8960	8960	8960	8960	0
566	20230531	120100	90673870	8960	8960	8960	8960	0
567	20230531	120000	90673870	8960	8960	8960	8960	0
568	20230531	115900	90673870	8960	8960	8960	8960	0
569	20230531	115800	90673870	8960	8960	8960	8960	0
570	20230531	115700	90673870	8960	8960	8960	8960	0
571	20230531	115600	90673870	8960	8960	8960	8960	0
572	20230531	115500	90673870	8960	8960	8960	8960	0
573	20230531	115400	90673870	8960	8960	8960	8960	0
574	20230531	115300	90673870	8960	8960	8960	8960	64
575	20230531	115200	90100430	8960	8960	8960	8960	0
576	20230531	115100	90100430	8960	8960	8960	8960	0
577	20230531	115000	90100430	8960	8960	8960	8960	0
578	20230531	114900	90100430	8960	8960	8960	8960	0
579	20230531	114800	90100430	8960	8960	8960	8960	0
580	20230531	114700	90100430	8960	8960	8960	8960	0
581	20230531	114600	90100430	8960	8960	8960	8960	1
582	20230531	114500	90091470	8960	8960	8960	8960	0
583	20230531	114400	90091470	8960	8960	8960	8960	5
584	20230531	114300	90046670	8960	8960	8960	8960	0
585	20230531	114200	90046670	8960	8960	8960	8960	0
586	20230531	114100	90046670	8960	8950	8960	8950	5
587	20230531	114000	90001910	8900	8900	8900	8900	0
588	20230531	113900	90001910	8900	8900	8900	8900	0
589	20230531	113800	90001910	8900	8920	8920	8900	9
590	20230531	113700	89921790	8910	8920	8920	8910	125
591	20230531	113600	88807350	8920	8920	8920	8920	11
592	20230531	113500	88709230	8920	8920	8920	8920	1
593	20230531	113400	88700310	8920	8920	8920	8920	98
594	20230531	113300	87826150	8940	8940	8940	8940	1
595	20230531	113200	87817210	8940	8940	8940	8920	35
596	20230531	113100	87504740	8930	8930	8930	8930	0
597	20230531	113000	87504740	8930	8950	8950	8930	55
598	20230531	112900	87013570	8950	8950	8950	8950	2
599	20230531	112800	86995670	8950	8950	8950	8950	0
600	20230531	112700	86995670	8950	8950	8950	8950	0
601	20230531	112600	86995670	8950	8950	8950	8950	0
602	20230531	112500	86995670	8950	8940	8950	8940	13
603	20230531	112400	86879350	8940	8940	8940	8940	5
604	20230531	112300	86834650	8940	8940	8940	8940	6
605	20230531	112200	86781010	8940	8940	8940	8930	19
606	20230531	112100	86611200	8970	8970	8970	8970	0
607	20230531	112000	86611200	8970	8970	8970	8970	0
608	20230531	111900	86611200	8970	8970	8970	8970	0
609	20230531	111800	86611200	8970	8970	8970	8970	0
610	20230531	111700	86611200	8970	8970	8970	8970	0
611	20230531	111600	86611200	8970	8970	8970	8970	0
612	20230531	111500	86611200	8970	8970	8970	8970	1
613	20230531	111400	86602230	8940	8940	8940	8940	2
614	20230531	111300	86584350	8940	8940	8940	8940	0
615	20230531	111200	86584350	8940	8940	8940	8940	0
616	20230531	111100	86584350	8940	8940	8940	8940	0
617	20230531	111000	86584350	8940	8940	8940	8940	1
618	20230531	110900	86575410	8940	8940	8940	8940	0
619	20230531	110800	86575410	8940	8940	8940	8940	0
620	20230531	110700	86575410	8940	8940	8940	8940	1
621	20230531	110600	86566470	8960	8960	8960	8960	0
622	20230531	110500	86566470	8960	8960	8960	8960	1
623	20230531	110400	86557510	8980	8980	8980	8980	0
624	20230531	110300	86557510	8980	8980	8980	8980	0
625	20230531	110200	86557510	8980	8980	8980	8980	0
626	20230531	110100	86557510	8980	8980	8980	8980	0
627	20230531	110000	86557510	8980	8980	8980	8980	0
628	20230531	105900	86557510	8980	8980	8980	8980	50
629	20230531	105800	86108510	8990	8990	8990	8990	0
630	20230531	105700	86108510	8990	8990	8990	8990	0
631	20230531	105600	86108510	8990	8990	8990	8990	0
632	20230531	105500	86108510	8990	8990	8990	8990	0
633	20230531	105400	86108510	8990	8990	8990	8990	0
634	20230531	105300	86108510	8990	8940	8990	8940	20
635	20230531	105200	85929380	8920	8930	8930	8920	77
636	20230531	105100	85242340	8950	8950	8950	8950	1
637	20230531	105000	85233390	8940	8940	8940	8940	0
638	20230531	104900	85233390	8940	8940	8940	8940	4
639	20230531	104800	85197630	8940	8940	8940	8940	6
640	20230531	104700	85143990	8950	8960	8960	8950	22
641	20230531	104600	84947020	8960	8960	8960	8960	250
642	20230531	104500	82707020	8990	8990	8990	8990	0
643	20230531	104400	82707020	8990	8980	8990	8980	111
644	20230531	104300	81709170	8990	8980	8990	8980	278
645	20230531	104200	79211620	8980	8980	8980	8980	1
646	20230531	104100	79202640	8950	8950	8950	8950	0
647	20230531	104000	79202640	8950	8950	8950	8950	0
648	20230531	103900	79202640	8950	8950	8950	8950	0
649	20230531	103800	79202640	8950	8950	8950	8950	0
650	20230531	103700	79202640	8950	8950	8950	8950	1
651	20230531	103600	79193690	8950	8950	8950	8950	0
652	20230531	103500	79193690	8950	8950	8950	8950	1
653	20230531	103400	79184740	8990	8970	8990	8970	222
654	20230531	103300	77190300	8980	8980	8980	8980	0
655	20230531	103200	77190300	8980	8980	8980	8980	0
656	20230531	103100	77190300	8980	8980	8980	8980	0
657	20230531	103000	77190300	8980	8980	8980	8980	0
658	20230531	102900	77190300	8980	8980	8980	8980	0
659	20230531	102800	77190300	8980	8980	8980	8980	0
660	20230531	102700	77190300	8980	8970	8980	8970	2
661	20230531	102600	77172350	8980	8980	8980	8980	0
662	20230531	102500	77172350	8980	8980	8980	8980	0
663	20230531	102400	77172350	8980	8980	8980	8980	37
664	20230531	102300	76840090	9000	9000	9000	9000	0
665	20230531	102200	76840090	9000	9000	9000	9000	15
666	20230531	102100	76705090	9000	9000	9000	9000	22
667	20230531	102000	76507090	9000	9000	9000	9000	0
668	20230531	101900	76507090	9000	9000	9000	9000	0
669	20230531	101800	76507090	9000	9000	9000	9000	0
670	20230531	101700	76507090	9000	9000	9000	9000	0
671	20230531	101600	76507090	9000	9000	9000	9000	0
672	20230531	101500	76507090	9000	8960	9000	8960	8
673	20230531	101400	76435230	8970	8970	8970	8970	0
674	20230531	101300	76435230	8970	8960	8970	8960	100
675	20230531	101200	75538260	8970	8970	8970	8970	0
676	20230531	101100	75538260	8970	8970	8970	8970	0
677	20230531	101000	75538260	8970	8950	8970	8950	63
678	20230531	100900	74974360	8950	8890	8950	8880	31
679	20230531	100800	74698960	8950	8890	8950	8890	1411
680	20230531	100700	62142670	8890	8890	8890	8890	0
681	20230531	100600	62142670	8890	8880	8890	8880	553
682	20230531	100500	57231930	8880	8880	8880	8880	10
683	20230531	100400	57143130	8880	8880	8880	8880	143
684	20230531	100300	55873290	8880	8880	8880	8880	10
685	20230531	100200	55784490	8890	8890	8890	8890	0
686	20230531	100100	55784490	8890	8890	8890	8890	0
687	20230531	100000	55784490	8890	8890	8890	8890	0
688	20230531	095900	55784490	8890	8890	8890	8890	0
689	20230531	095800	55784490	8890	8890	8890	8890	0
690	20230531	095700	55784490	8890	8890	8890	8890	0
691	20230531	095600	55784490	8890	8880	8890	8880	2
692	20230531	095500	55766720	8880	8880	8880	8880	0
693	20230531	095400	55766720	8880	8880	8880	8880	0
694	20230531	095300	55766720	8880	8880	8880	8880	0
695	20230531	095200	55766720	8880	8880	8880	8880	1
696	20230531	095100	55757840	8890	8890	8890	8890	1
697	20230531	095000	55748950	8880	8880	8880	8880	130
698	20230531	094900	54594550	8880	8880	8880	8880	0
699	20230531	094800	54594550	8880	8880	8880	8880	0
700	20230531	094700	54594550	8880	8880	8880	8880	0
701	20230531	094600	54594550	8880	8880	8880	8880	0
702	20230531	094500	54594550	8880	8880	8880	8880	4
703	20230531	094400	54559030	8890	8890	8890	8890	110
704	20230531	094300	53581130	8900	8900	8900	8900	1
705	20230531	094200	53572230	8910	8910	8910	8910	0
706	20230531	094100	53572230	8910	8910	8910	8910	0
707	20230531	094000	53572230	8910	8910	8910	8910	0
708	20230531	093900	53572230	8910	8910	8910	8910	0
709	20230531	093800	53572230	8910	8910	8910	8910	0
710	20230531	093700	53572230	8910	8910	8910	8910	0
711	20230531	093600	53572230	8910	8910	8910	8910	0
712	20230531	093500	53572230	8910	8900	8910	8900	20
713	20230531	093400	53394210	8900	8900	8900	8900	2
714	20230531	093300	53376410	8880	8880	8880	8880	0
715	20230531	093200	53376410	8880	8890	8890	8880	79
716	20230531	093100	52674250	8910	8910	8910	8910	1
717	20230531	093000	52665340	8900	8900	8900	8900	0
718	20230531	092900	52665340	8900	8900	8900	8900	0
719	20230531	092800	52665340	8900	8900	8900	8900	0
720	20230531	092700	52665340	8900	8900	8900	8900	86
721	20230531	092600	51899940	8900	8900	8900	8900	3
722	20230531	092500	51873240	8900	8900	8900	8900	1
723	20230531	092400	51864340	8900	8900	8900	8900	0
724	20230531	092300	51864340	8900	8900	8900	8900	0
725	20230531	092200	51864340	8900	8920	8920	8900	99
726	20230531	092100	50982530	8930	8930	8930	8930	17
727	20230531	092000	50830720	8930	8930	8930	8930	0
728	20230531	091900	50830720	8930	8940	8940	8930	202
729	20230531	091800	49025510	8940	8940	8940	8940	64
730	20230531	091700	48453350	8940	8940	8940	8940	1
731	20230531	091600	48444410	8960	8960	8960	8960	2
732	20230531	091500	48426490	8970	8970	8970	8970	0
733	20230531	091400	48426490	8970	8970	8970	8970	0
734	20230531	091300	48426490	8970	8970	8980	8950	388
735	20230531	091200	44946930	8960	8970	8970	8960	32
736	20230531	091100	44660200	8970	8970	8970	8970	21
737	20230531	091000	44471830	8980	8980	8980	8980	1
738	20230531	090900	44462850	8980	8980	8980	8980	0
739	20230531	090800	44462850	8980	8980	8980	8980	46
740	20230531	090700	44049770	9010	9010	9010	9010	10
741	20230531	090600	43959670	9010	9010	9010	8980	703
742	20230531	090500	37646570	9010	9020	9020	9000	313
743	20230531	090400	34828100	9030	9030	9030	9020	163
744	20230531	090300	33357210	9020	8990	9020	8990	2689
745	20230531	090200	9169640	8980	8980	8980	8980	190
746	20230531	090100	7463440	8990	8990	8990	8990	268
747	20230531	090000	5054120	8930	8980	8980	8930	563