KissMeData/045660/min/candle-20230530.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230530	210300	238427510	9770	9770	9770	9770	539
3	20230530	210200	238427510	9770	9770	9770	9770	0
4	20230530	210100	238427510	9770	9770	9770	9770	0
5	20230530	210000	238427510	9770	9770	9770	9770	0
6	20230530	205900	238427510	9770	9770	9770	9770	0
7	20230530	205800	238427510	9770	9770	9770	9770	0
8	20230530	205700	238427510	9770	9770	9770	9770	0
9	20230530	205600	238427510	9770	9770	9770	9770	0
10	20230530	205500	238427510	9770	9770	9770	9770	0
11	20230530	205400	238427510	9770	9770	9770	9770	0
12	20230530	205300	238427510	9770	9770	9770	9770	0
13	20230530	205200	238427510	9770	9770	9770	9770	0
14	20230530	205100	238427510	9770	9770	9770	9770	0
15	20230530	205000	238427510	9770	9770	9770	9770	0
16	20230530	204900	238427510	9770	9770	9770	9770	0
17	20230530	204800	238427510	9770	9770	9770	9770	0
18	20230530	204700	238427510	9770	9770	9770	9770	0
19	20230530	204600	238427510	9770	9770	9770	9770	0
20	20230530	204500	238427510	9770	9770	9770	9770	0
21	20230530	204400	238427510	9770	9770	9770	9770	0
22	20230530	204300	238427510	9770	9770	9770	9770	0
23	20230530	204200	238427510	9770	9770	9770	9770	0
24	20230530	204100	238427510	9770	9770	9770	9770	0
25	20230530	204000	238427510	9770	9770	9770	9770	0
26	20230530	203900	238427510	9770	9770	9770	9770	0
27	20230530	203800	238427510	9770	9770	9770	9770	0
28	20230530	203700	238427510	9770	9770	9770	9770	0
29	20230530	203600	238427510	9770	9770	9770	9770	0
30	20230530	203500	238427510	9770	9770	9770	9770	0
31	20230530	203400	238427510	9770	9770	9770	9770	0
32	20230530	203300	238427510	9770	9770	9770	9770	539
33	20230530	203200	238427510	9770	9770	9770	9770	0
34	20230530	203100	238427510	9770	9770	9770	9770	0
35	20230530	203000	238427510	9770	9770	9770	9770	0
36	20230530	202900	238427510	9770	9770	9770	9770	0
37	20230530	202800	238427510	9770	9770	9770	9770	0
38	20230530	202700	238427510	9770	9770	9770	9770	0
39	20230530	202600	238427510	9770	9770	9770	9770	0
40	20230530	202500	238427510	9770	9770	9770	9770	0
41	20230530	202400	238427510	9770	9770	9770	9770	0
42	20230530	202300	238427510	9770	9770	9770	9770	0
43	20230530	202200	238427510	9770	9770	9770	9770	0
44	20230530	202100	238427510	9770	9770	9770	9770	0
45	20230530	202000	238427510	9770	9770	9770	9770	0
46	20230530	201900	238427510	9770	9770	9770	9770	0
47	20230530	201800	238427510	9770	9770	9770	9770	0
48	20230530	201700	238427510	9770	9770	9770	9770	0
49	20230530	201600	238427510	9770	9770	9770	9770	0
50	20230530	201500	238427510	9770	9770	9770	9770	0
51	20230530	201400	238427510	9770	9770	9770	9770	0
52	20230530	201300	238427510	9770	9770	9770	9770	0
53	20230530	201200	238427510	9770	9770	9770	9770	0
54	20230530	201100	238427510	9770	9770	9770	9770	0
55	20230530	201000	238427510	9770	9770	9770	9770	0
56	20230530	200900	238427510	9770	9770	9770	9770	0
57	20230530	200800	238427510	9770	9770	9770	9770	0
58	20230530	200700	238427510	9770	9770	9770	9770	0
59	20230530	200600	238427510	9770	9770	9770	9770	0
60	20230530	200500	238427510	9770	9770	9770	9770	0
61	20230530	200400	238427510	9770	9770	9770	9770	0
62	20230530	200300	238427510	9770	9770	9770	9770	539
63	20230530	200200	238427510	9770	9770	9770	9770	0
64	20230530	200100	238427510	9770	9770	9770	9770	0
65	20230530	200000	238427510	9770	9770	9770	9770	0
66	20230530	195900	238427510	9770	9770	9770	9770	0
67	20230530	195800	238427510	9770	9770	9770	9770	0
68	20230530	195700	238427510	9770	9770	9770	9770	0
69	20230530	195600	238427510	9770	9770	9770	9770	0
70	20230530	195500	238427510	9770	9770	9770	9770	0
71	20230530	195400	238427510	9770	9770	9770	9770	0
72	20230530	195300	238427510	9770	9770	9770	9770	0
73	20230530	195200	238427510	9770	9770	9770	9770	0
74	20230530	195100	238427510	9770	9770	9770	9770	0
75	20230530	195000	238427510	9770	9770	9770	9770	0
76	20230530	194900	238427510	9770	9770	9770	9770	0
77	20230530	194800	238427510	9770	9770	9770	9770	0
78	20230530	194700	238427510	9770	9770	9770	9770	0
79	20230530	194600	238427510	9770	9770	9770	9770	0
80	20230530	194500	238427510	9770	9770	9770	9770	0
81	20230530	194400	238427510	9770	9770	9770	9770	0
82	20230530	194300	238427510	9770	9770	9770	9770	0
83	20230530	194200	238427510	9770	9770	9770	9770	0
84	20230530	194100	238427510	9770	9770	9770	9770	0
85	20230530	194000	238427510	9770	9770	9770	9770	0
86	20230530	193900	238427510	9770	9770	9770	9770	0
87	20230530	193800	238427510	9770	9770	9770	9770	0
88	20230530	193700	238427510	9770	9770	9770	9770	0
89	20230530	193600	238427510	9770	9770	9770	9770	0
90	20230530	193500	238427510	9770	9770	9770	9770	0
91	20230530	193400	238427510	9770	9770	9770	9770	0
92	20230530	193300	238427510	9770	9770	9770	9770	539
93	20230530	193200	238427510	9770	9770	9770	9770	0
94	20230530	193100	238427510	9770	9770	9770	9770	0
95	20230530	193000	238427510	9770	9770	9770	9770	0
96	20230530	192900	238427510	9770	9770	9770	9770	0
97	20230530	192800	238427510	9770	9770	9770	9770	0
98	20230530	192700	238427510	9770	9770	9770	9770	0
99	20230530	192600	238427510	9770	9770	9770	9770	0
100	20230530	192500	238427510	9770	9770	9770	9770	0
101	20230530	192400	238427510	9770	9770	9770	9770	0
102	20230530	192300	238427510	9770	9770	9770	9770	0
103	20230530	192200	238427510	9770	9770	9770	9770	0
104	20230530	192100	238427510	9770	9770	9770	9770	0
105	20230530	192000	238427510	9770	9770	9770	9770	0
106	20230530	191900	238427510	9770	9770	9770	9770	0
107	20230530	191800	238427510	9770	9770	9770	9770	0
108	20230530	191700	238427510	9770	9770	9770	9770	0
109	20230530	191600	238427510	9770	9770	9770	9770	0
110	20230530	191500	238427510	9770	9770	9770	9770	0
111	20230530	191400	238427510	9770	9770	9770	9770	0
112	20230530	191300	238427510	9770	9770	9770	9770	0
113	20230530	191200	238427510	9770	9770	9770	9770	0
114	20230530	191100	238427510	9770	9770	9770	9770	0
115	20230530	191000	238427510	9770	9770	9770	9770	0
116	20230530	190900	238427510	9770	9770	9770	9770	0
117	20230530	190800	238427510	9770	9770	9770	9770	0
118	20230530	190700	238427510	9770	9770	9770	9770	0
119	20230530	190600	238427510	9770	9770	9770	9770	0
120	20230530	190500	238427510	9770	9770	9770	9770	0
121	20230530	190400	238427510	9770	9770	9770	9770	0
122	20230530	190300	238427510	9770	9770	9770	9770	539
123	20230530	190200	238427510	9770	9770	9770	9770	0
124	20230530	190100	238427510	9770	9770	9770	9770	0
125	20230530	190000	238427510	9770	9770	9770	9770	0
126	20230530	185900	238427510	9770	9770	9770	9770	0
127	20230530	185800	238427510	9770	9770	9770	9770	0
128	20230530	185700	238427510	9770	9770	9770	9770	0
129	20230530	185600	238427510	9770	9770	9770	9770	0
130	20230530	185500	238427510	9770	9770	9770	9770	0
131	20230530	185400	238427510	9770	9770	9770	9770	0
132	20230530	185300	238427510	9770	9770	9770	9770	0
133	20230530	185200	238427510	9770	9770	9770	9770	0
134	20230530	185100	238427510	9770	9770	9770	9770	0
135	20230530	185000	238427510	9770	9770	9770	9770	0
136	20230530	184900	238427510	9770	9770	9770	9770	0
137	20230530	184800	238427510	9770	9770	9770	9770	0
138	20230530	184700	238427510	9770	9770	9770	9770	0
139	20230530	184600	238427510	9770	9770	9770	9770	0
140	20230530	184500	238427510	9770	9770	9770	9770	0
141	20230530	184400	238427510	9770	9770	9770	9770	0
142	20230530	184300	238427510	9770	9770	9770	9770	0
143	20230530	184200	238427510	9770	9770	9770	9770	0
144	20230530	184100	238427510	9770	9770	9770	9770	0
145	20230530	184000	238427510	9770	9770	9770	9770	0
146	20230530	183900	238427510	9770	9770	9770	9770	0
147	20230530	183800	238427510	9770	9770	9770	9770	0
148	20230530	183700	238427510	9770	9770	9770	9770	0
149	20230530	183600	238427510	9770	9770	9770	9770	0
150	20230530	183500	238427510	9770	9770	9770	9770	0
151	20230530	183400	238427510	9770	9770	9770	9770	0
152	20230530	183300	238427510	9770	9770	9770	9770	539
153	20230530	183200	238427510	9770	9770	9770	9770	0
154	20230530	183100	238427510	9770	9770	9770	9770	0
155	20230530	183000	238427510	9770	9770	9770	9770	0
156	20230530	182900	238427510	9770	9770	9770	9770	0
157	20230530	182800	238427510	9770	9770	9770	9770	0
158	20230530	182700	238427510	9770	9770	9770	9770	0
159	20230530	182600	238427510	9770	9770	9770	9770	0
160	20230530	182500	238427510	9770	9770	9770	9770	0
161	20230530	182400	238427510	9770	9770	9770	9770	0
162	20230530	182300	238427510	9770	9770	9770	9770	0
163	20230530	182200	238427510	9770	9770	9770	9770	0
164	20230530	182100	238427510	9770	9770	9770	9770	0
165	20230530	182000	238427510	9770	9770	9770	9770	0
166	20230530	181900	238427510	9770	9770	9770	9770	0
167	20230530	181800	238427510	9770	9770	9770	9770	0
168	20230530	181700	238427510	9770	9770	9770	9770	0
169	20230530	181600	238427510	9770	9770	9770	9770	0
170	20230530	181500	238427510	9770	9770	9770	9770	0
171	20230530	181400	238427510	9770	9770	9770	9770	0
172	20230530	181300	238427510	9770	9770	9770	9770	0
173	20230530	181200	238427510	9770	9770	9770	9770	0
174	20230530	181100	238427510	9770	9770	9770	9770	0
175	20230530	181000	238427510	9770	9770	9770	9770	0
176	20230530	180900	238427510	9770	9770	9770	9770	0
177	20230530	180800	238427510	9770	9770	9770	9770	0
178	20230530	180700	238427510	9770	9770	9770	9770	0
179	20230530	180600	238427510	9770	9770	9770	9770	0
180	20230530	180500	238427510	9770	9770	9770	9770	0
181	20230530	180400	238427510	9770	9770	9770	9770	0
182	20230530	180300	238427510	9770	9770	9770	9770	539
183	20230530	180200	238427510	9770	9770	9770	9770	0
184	20230530	180100	238427510	9770	9770	9770	9770	0
185	20230530	180000	238427510	9770	9770	9770	9770	0
186	20230530	175900	238427510	9770	9770	9770	9770	0
187	20230530	175800	238427510	9770	9770	9770	9770	0
188	20230530	175700	238427510	9770	9770	9770	9770	0
189	20230530	175600	238427510	9770	9770	9770	9770	0
190	20230530	175500	238427510	9770	9770	9770	9770	0
191	20230530	175400	238427510	9770	9770	9770	9770	0
192	20230530	175300	238427510	9770	9770	9770	9770	0
193	20230530	175200	238427510	9770	9770	9770	9770	0
194	20230530	175100	238427510	9770	9770	9770	9770	0
195	20230530	175000	238427510	9770	9770	9770	9770	0
196	20230530	174900	238427510	9770	9770	9770	9770	0
197	20230530	174800	238427510	9770	9770	9770	9770	0
198	20230530	174700	238427510	9770	9770	9770	9770	0
199	20230530	174600	238427510	9770	9770	9770	9770	0
200	20230530	174500	238427510	9770	9770	9770	9770	0
201	20230530	174400	238427510	9770	9770	9770	9770	0
202	20230530	174300	238427510	9770	9770	9770	9770	0
203	20230530	174200	238427510	9770	9770	9770	9770	0
204	20230530	174100	238427510	9770	9770	9770	9770	0
205	20230530	174000	238427510	9770	9770	9770	9770	0
206	20230530	173900	238427510	9770	9770	9770	9770	0
207	20230530	173800	238427510	9770	9770	9770	9770	0
208	20230530	173700	238427510	9770	9770	9770	9770	0
209	20230530	173600	238427510	9770	9770	9770	9770	0
210	20230530	173500	238427510	9770	9770	9770	9770	0
211	20230530	173400	238427510	9770	9770	9770	9770	0
212	20230530	173300	238427510	9770	9770	9770	9770	539
213	20230530	173200	238427510	9770	9770	9770	9770	0
214	20230530	173100	238427510	9770	9770	9770	9770	0
215	20230530	173000	238427510	9770	9770	9770	9770	0
216	20230530	172900	238427510	9770	9770	9770	9770	0
217	20230530	172800	238427510	9770	9770	9770	9770	0
218	20230530	172700	238427510	9770	9770	9770	9770	0
219	20230530	172600	238427510	9770	9770	9770	9770	0
220	20230530	172500	238427510	9770	9770	9770	9770	0
221	20230530	172400	238427510	9770	9770	9770	9770	0
222	20230530	172300	238427510	9770	9770	9770	9770	0
223	20230530	172200	238427510	9770	9770	9770	9770	0
224	20230530	172100	238427510	9770	9770	9770	9770	0
225	20230530	172000	238427510	9770	9770	9770	9770	0
226	20230530	171900	238427510	9770	9770	9770	9770	0
227	20230530	171800	238427510	9770	9770	9770	9770	0
228	20230530	171700	238427510	9770	9770	9770	9770	0
229	20230530	171600	238427510	9770	9770	9770	9770	0
230	20230530	171500	238427510	9770	9770	9770	9770	0
231	20230530	171400	238427510	9770	9770	9770	9770	0
232	20230530	171300	238427510	9770	9770	9770	9770	0
233	20230530	171200	238427510	9770	9770	9770	9770	0
234	20230530	171100	238427510	9770	9770	9770	9770	0
235	20230530	171000	238427510	9770	9770	9770	9770	0
236	20230530	170900	238427510	9770	9770	9770	9770	0
237	20230530	170800	238427510	9770	9770	9770	9770	0
238	20230530	170700	238427510	9770	9770	9770	9770	0
239	20230530	170600	238427510	9770	9770	9770	9770	0
240	20230530	170500	238427510	9770	9770	9770	9770	0
241	20230530	170400	238427510	9770	9770	9770	9770	0
242	20230530	170300	238427510	9770	9770	9770	9770	539
243	20230530	170200	238427510	9770	9770	9770	9770	0
244	20230530	170100	238427510	9770	9770	9770	9770	0
245	20230530	170000	238427510	9770	9770	9770	9770	0
246	20230530	165900	238427510	9770	9770	9770	9770	0
247	20230530	165800	238427510	9770	9770	9770	9770	0
248	20230530	165700	238427510	9770	9770	9770	9770	0
249	20230530	165600	238427510	9770	9770	9770	9770	0
250	20230530	165500	238427510	9770	9770	9770	9770	0
251	20230530	165400	238427510	9770	9770	9770	9770	0
252	20230530	165300	238427510	9770	9770	9770	9770	0
253	20230530	165200	238427510	9770	9770	9770	9770	0
254	20230530	165100	238427510	9770	9770	9770	9770	0
255	20230530	165000	238427510	9770	9770	9770	9770	0
256	20230530	164900	238427510	9770	9770	9770	9770	0
257	20230530	164800	238427510	9770	9770	9770	9770	0
258	20230530	164700	238427510	9770	9770	9770	9770	0
259	20230530	164600	238427510	9770	9770	9770	9770	0
260	20230530	164500	238427510	9770	9770	9770	9770	0
261	20230530	164400	238427510	9770	9770	9770	9770	0
262	20230530	164300	238427510	9770	9770	9770	9770	0
263	20230530	164200	238427510	9770	9770	9770	9770	0
264	20230530	164100	238427510	9770	9770	9770	9770	0
265	20230530	164000	238427510	9770	9770	9770	9770	0
266	20230530	163900	238427510	9770	9770	9770	9770	0
267	20230530	163800	238427510	9770	9770	9770	9770	0
268	20230530	163700	238427510	9770	9770	9770	9770	0
269	20230530	163600	238427510	9770	9770	9770	9770	0
270	20230530	163500	238427510	9770	9770	9770	9770	0
271	20230530	163400	238427510	9770	9770	9770	9770	0
272	20230530	163300	238427510	9770	9770	9770	9770	539
273	20230530	163200	238427510	9770	9770	9770	9770	0
274	20230530	163100	238427510	9770	9770	9770	9770	0
275	20230530	163000	238427510	9770	9770	9770	9770	0
276	20230530	162900	238427510	9770	9770	9770	9770	0
277	20230530	162800	238427510	9770	9770	9770	9770	0
278	20230530	162700	238427510	9770	9770	9770	9770	0
279	20230530	162600	238427510	9770	9770	9770	9770	0
280	20230530	162500	238427510	9770	9770	9770	9770	0
281	20230530	162400	238427510	9770	9770	9770	9770	0
282	20230530	162300	238427510	9770	9770	9770	9770	0
283	20230530	162200	238427510	9770	9770	9770	9770	0
284	20230530	162100	238427510	9770	9770	9770	9770	0
285	20230530	162000	238427510	9770	9770	9770	9770	0
286	20230530	161900	238427510	9770	9770	9770	9770	0
287	20230530	161800	238427510	9770	9770	9770	9770	0
288	20230530	161700	238427510	9770	9770	9770	9770	0
289	20230530	161600	238427510	9770	9770	9770	9770	0
290	20230530	161500	238427510	9770	9770	9770	9770	0
291	20230530	161400	238427510	9770	9770	9770	9770	0
292	20230530	161300	238427510	9770	9770	9770	9770	0
293	20230530	161200	238427510	9770	9770	9770	9770	0
294	20230530	161100	238427510	9770	9770	9770	9770	0
295	20230530	161000	238427510	9770	9770	9770	9770	0
296	20230530	160900	238427510	9770	9770	9770	9770	0
297	20230530	160800	238427510	9770	9770	9770	9770	0
298	20230530	160700	238427510	9770	9770	9770	9770	0
299	20230530	160600	238427510	9770	9770	9770	9770	0
300	20230530	160500	238427510	9770	9770	9770	9770	0
301	20230530	160400	238427510	9770	9770	9770	9770	0
302	20230530	160300	238427510	9770	9770	9770	9770	539
303	20230530	160200	238427510	9770	9770	9770	9770	0
304	20230530	160100	238427510	9770	9770	9770	9770	0
305	20230530	160000	238427510	9770	9770	9770	9770	0
306	20230530	155900	238427510	9770	9770	9770	9770	0
307	20230530	155800	238427510	9770	9770	9770	9770	0
308	20230530	155700	238427510	9770	9770	9770	9770	0
309	20230530	155600	238427510	9770	9770	9770	9770	0
310	20230530	155500	238427510	9770	9770	9770	9770	0
311	20230530	155400	238427510	9770	9770	9770	9770	0
312	20230530	155300	238427510	9770	9770	9770	9770	0
313	20230530	155200	238427510	9770	9770	9770	9770	0
314	20230530	155100	238427510	9770	9770	9770	9770	0
315	20230530	155000	238427510	9770	9770	9770	9770	0
316	20230530	154900	238427510	9770	9770	9770	9770	0
317	20230530	154800	238427510	9770	9770	9770	9770	0
318	20230530	154700	238427510	9770	9770	9770	9770	0
319	20230530	154600	238427510	9770	9770	9770	9770	0
320	20230530	154500	238427510	9770	9770	9770	9770	0
321	20230530	154400	238427510	9770	9770	9770	9770	0
322	20230530	154300	238427510	9770	9770	9770	9770	0
323	20230530	154200	238427510	9770	9770	9770	9770	0
324	20230530	154100	238427510	9770	9770	9770	9770	0
325	20230530	154000	238427510	9770	9770	9770	9770	0
326	20230530	153900	238427510	9770	9770	9770	9770	0
327	20230530	153800	238427510	9770	9770	9770	9770	0
328	20230530	153700	238427510	9770	9770	9770	9770	0
329	20230530	153600	238427510	9770	9770	9770	9770	0
330	20230530	153500	238427510	9770	9770	9770	9770	0
331	20230530	153400	238427510	9770	9770	9770	9770	0
332	20230530	153300	238427510	9770	9770	9770	9770	539
333	20230530	153200	238427510	9770	9770	9770	9770	0
334	20230530	153100	238427510	9770	9770	9770	9770	0
335	20230530	153000	238427510	9770	9770	9770	9770	539
336	20230530	152900	233161480	9770	9770	9770	9770	0
337	20230530	152800	233161480	9770	9770	9770	9770	0
338	20230530	152700	233161480	9770	9770	9770	9770	0
339	20230530	152600	233161480	9770	9770	9770	9770	0
340	20230530	152500	233161480	9770	9770	9770	9770	0
341	20230530	152400	233161480	9770	9770	9770	9770	0
342	20230530	152300	233161480	9770	9770	9770	9770	0
343	20230530	152200	233161480	9770	9770	9770	9770	0
344	20230530	152100	233161480	9770	9770	9770	9770	0
345	20230530	152000	233161480	9770	9770	9770	9770	0
346	20230530	151900	233161480	9770	9750	9770	9750	17
347	20230530	151800	232995690	9770	9770	9770	9770	0
348	20230530	151700	232995690	9770	9770	9770	9770	0
349	20230530	151600	232995690	9770	9750	9770	9750	2
350	20230530	151500	232976170	9780	9780	9780	9780	0
351	20230530	151400	232976170	9780	9780	9780	9780	0
352	20230530	151300	232976170	9780	9780	9780	9780	0
353	20230530	151200	232976170	9780	9780	9780	9780	0
354	20230530	151100	232976170	9780	9740	9780	9740	4
355	20230530	151000	232937170	9740	9740	9740	9740	271
356	20230530	150900	230297630	9790	9790	9790	9790	1
357	20230530	150800	230287840	9780	9780	9780	9780	0
358	20230530	150700	230287840	9780	9790	9790	9780	320
359	20230530	150600	227157510	9790	9790	9790	9790	0
360	20230530	150500	227157510	9790	9780	9790	9780	13
361	20230530	150400	227030350	9780	9780	9780	9780	0
362	20230530	150300	227030350	9780	9780	9780	9780	10
363	20230530	150200	226932550	9790	9780	9790	9780	11
364	20230530	150100	226824960	9790	9780	9790	9780	2
365	20230530	150000	226805390	9780	9780	9780	9780	1
366	20230530	145900	226795610	9740	9740	9740	9740	0
367	20230530	145800	226795610	9740	9740	9740	9740	1
368	20230530	145700	226785870	9780	9780	9780	9780	0
369	20230530	145600	226785870	9780	9780	9780	9780	48
370	20230530	145500	226316430	9780	9780	9780	9780	11
371	20230530	145400	226208850	9740	9780	9780	9740	2
372	20230530	145300	226189330	9740	9740	9740	9740	0
373	20230530	145200	226189330	9740	9740	9740	9740	0
374	20230530	145100	226189330	9740	9790	9790	9740	100
375	20230530	145000	225214370	9780	9780	9780	9780	31
376	20230530	144900	224911190	9790	9790	9790	9790	0
377	20230530	144800	224911190	9790	9790	9790	9790	0
378	20230530	144700	224911190	9790	9790	9790	9790	0
379	20230530	144600	224911190	9790	9790	9790	9790	0
380	20230530	144500	224911190	9790	9790	9790	9790	0
381	20230530	144400	224911190	9790	9790	9790	9790	0
382	20230530	144300	224911190	9790	9780	9790	9780	306
383	20230530	144200	221915860	9750	9760	9760	9750	488
384	20230530	144100	217157080	9790	9790	9790	9790	0
385	20230530	144000	217157080	9790	9790	9790	9790	0
386	20230530	143900	217157080	9790	9790	9790	9790	0
387	20230530	143800	217157080	9790	9790	9790	9790	0
388	20230530	143700	217157080	9790	9790	9790	9790	712
389	20230530	143600	210186600	9790	9790	9790	9790	533
390	20230530	143500	204968530	9790	9790	9790	9790	0
391	20230530	143400	204968530	9790	9780	9790	9780	50
392	20230530	143300	204479520	9780	9780	9780	9780	0
393	20230530	143200	204479520	9780	9780	9780	9780	60
394	20230530	143100	203892720	9780	9780	9780	9780	0
395	20230530	143000	203892720	9780	9780	9780	9780	0
396	20230530	142900	203892720	9780	9780	9780	9780	0
397	20230530	142800	203892720	9780	9780	9780	9780	0
398	20230530	142700	203892720	9780	9780	9780	9780	0
399	20230530	142600	203892720	9780	9780	9780	9780	0
400	20230530	142500	203892720	9780	9780	9780	9780	9
401	20230530	142400	203804700	9760	9760	9760	9760	0
402	20230530	142300	203804700	9760	9760	9760	9760	20
403	20230530	142200	203609500	9760	9760	9760	9760	0
404	20230530	142100	203609500	9760	9760	9760	9760	1
405	20230530	142000	203599740	9780	9780	9780	9780	0
406	20230530	141900	203599740	9780	9780	9780	9780	1
407	20230530	141800	203589960	9780	9770	9780	9770	101
408	20230530	141700	202603180	9780	9780	9780	9780	0
409	20230530	141600	202603180	9780	9780	9780	9780	0
410	20230530	141500	202603180	9780	9780	9780	9780	1
411	20230530	141400	202593400	9790	9790	9790	9790	0
412	20230530	141300	202593400	9790	9790	9790	9790	0
413	20230530	141200	202593400	9790	9790	9790	9790	0
414	20230530	141100	202593400	9790	9790	9790	9790	0
415	20230530	141000	202593400	9790	9790	9790	9790	0
416	20230530	140900	202593400	9790	9790	9790	9790	0
417	20230530	140800	202593400	9790	9790	9790	9790	0
418	20230530	140700	202593400	9790	9790	9790	9790	0
419	20230530	140600	202593400	9790	9790	9790	9790	0
420	20230530	140500	202593400	9790	9790	9790	9790	0
421	20230530	140400	202593400	9790	9790	9790	9790	0
422	20230530	140300	202593400	9790	9790	9790	9790	103
423	20230530	140200	201585030	9790	9790	9790	9790	100
424	20230530	140100	200606030	9790	9790	9790	9790	1
425	20230530	140000	200596240	9760	9760	9760	9760	115
426	20230530	135900	199473840	9790	9790	9790	9790	10
427	20230530	135800	199375940	9790	9790	9790	9790	100
428	20230530	135700	198396940	9790	9790	9790	9790	0
429	20230530	135600	198396940	9790	9780	9790	9780	118
430	20230530	135500	197241920	9780	9780	9780	9780	2
431	20230530	135400	197222360	9790	9790	9790	9790	0
432	20230530	135300	197222360	9790	9790	9790	9790	0
433	20230530	135200	197222360	9790	9790	9790	9790	0
434	20230530	135100	197222360	9790	9770	9790	9770	1030
435	20230530	135000	187139120	9770	9770	9770	9770	1
436	20230530	134900	187129350	9770	9750	9770	9750	25
437	20230530	134800	186885580	9750	9750	9750	9750	0
438	20230530	134700	186885580	9750	9750	9750	9750	68
439	20230530	134600	186222580	9790	9790	9790	9790	0
440	20230530	134500	186222580	9790	9740	9790	9740	4200
441	20230530	134400	145138630	9740	9740	9740	9740	0
442	20230530	134300	145138630	9740	9740	9740	9740	0
443	20230530	134200	145138630	9740	9720	9740	9710	78
444	20230530	134100	144379710	9720	9720	9720	9720	0
445	20230530	134000	144379710	9720	9720	9720	9720	0
446	20230530	133900	144379710	9720	9720	9720	9720	132
447	20230530	133800	143096670	9720	9720	9720	9720	0
448	20230530	133700	143096670	9720	9720	9720	9720	0
449	20230530	133600	143096670	9720	9720	9720	9720	100
450	20230530	133500	142124670	9720	9720	9720	9720	0
451	20230530	133400	142124670	9720	9720	9720	9720	0
452	20230530	133300	142124670	9720	9720	9720	9720	0
453	20230530	133200	142124670	9720	9720	9720	9720	0
454	20230530	133100	142124670	9720	9720	9720	9720	0
455	20230530	133000	142124670	9720	9720	9720	9720	0
456	20230530	132900	142124670	9720	9720	9720	9720	0
457	20230530	132800	142124670	9720	9720	9720	9720	171
458	20230530	132700	140462550	9730	9730	9730	9730	0
459	20230530	132600	140462550	9730	9730	9730	9730	1
460	20230530	132500	140452820	9730	9730	9730	9730	0
461	20230530	132400	140452820	9730	9730	9730	9730	0
462	20230530	132300	140452820	9730	9730	9730	9730	76
463	20230530	132200	139713340	9730	9730	9730	9730	0
464	20230530	132100	139713340	9730	9730	9730	9730	0
465	20230530	132000	139713340	9730	9730	9730	9730	0
466	20230530	131900	139713340	9730	9730	9730	9730	23
467	20230530	131800	139489550	9730	9730	9730	9730	48
468	20230530	131700	139022510	9710	9710	9710	9710	0
469	20230530	131600	139022510	9710	9710	9710	9710	0
470	20230530	131500	139022510	9710	9710	9710	9710	0
471	20230530	131400	139022510	9710	9710	9710	9710	0
472	20230530	131300	139022510	9710	9710	9710	9710	45
473	20230530	131200	138585560	9730	9730	9730	9730	0
474	20230530	131100	138585560	9730	9730	9730	9730	1
475	20230530	131000	138575830	9730	9730	9730	9730	0
476	20230530	130900	138575830	9730	9730	9730	9730	0
477	20230530	130800	138575830	9730	9730	9730	9730	0
478	20230530	130700	138575830	9730	9730	9730	9730	2
479	20230530	130600	138556370	9720	9720	9720	9720	38
480	20230530	130500	138187010	9720	9720	9720	9720	0
481	20230530	130400	138187010	9720	9720	9720	9720	0
482	20230530	130300	138187010	9720	9720	9720	9720	0
483	20230530	130200	138187010	9720	9720	9720	9720	0
484	20230530	130100	138187010	9720	9720	9720	9720	0
485	20230530	130000	138187010	9720	9720	9720	9720	1
486	20230530	125900	138177290	9710	9710	9710	9710	0
487	20230530	125800	138177290	9710	9710	9710	9710	0
488	20230530	125700	138177290	9710	9710	9710	9710	0
489	20230530	125600	138177290	9710	9710	9710	9710	0
490	20230530	125500	138177290	9710	9710	9710	9710	0
491	20230530	125400	138177290	9710	9720	9720	9710	290
492	20230530	125300	135359340	9730	9730	9730	9730	0
493	20230530	125200	135359340	9730	9730	9730	9730	0
494	20230530	125100	135359340	9730	9730	9730	9730	0
495	20230530	125000	135359340	9730	9730	9730	9730	48
496	20230530	124900	134892300	9730	9730	9730	9730	0
497	20230530	124800	134892300	9730	9710	9730	9710	318
498	20230530	124700	131804500	9700	9700	9700	9700	149
499	20230530	124600	130359200	9690	9690	9690	9690	0
500	20230530	124500	130359200	9690	9700	9700	9690	199
501	20230530	124400	128429780	9700	9700	9700	9700	0
502	20230530	124300	128429780	9700	9700	9700	9700	0
503	20230530	124200	128429780	9700	9700	9700	9700	340
504	20230530	124100	125131780	9710	9710	9710	9710	0
505	20230530	124000	125131780	9710	9710	9710	9710	0
506	20230530	123900	125131780	9710	9710	9710	9710	0
507	20230530	123800	125131780	9710	9710	9710	9710	155
508	20230530	123700	123626730	9710	9710	9710	9710	1
509	20230530	123600	123617020	9730	9730	9730	9730	0
510	20230530	123500	123617020	9730	9730	9730	9730	0
511	20230530	123400	123617020	9730	9730	9730	9730	2
512	20230530	123300	123597560	9730	9730	9730	9730	0
513	20230530	123200	123597560	9730	9730	9730	9730	0
514	20230530	123100	123597560	9730	9730	9730	9730	244
515	20230530	123000	121223440	9730	9730	9730	9730	0
516	20230530	122900	121223440	9730	9730	9730	9730	0
517	20230530	122800	121223440	9730	9730	9730	9730	20
518	20230530	122700	121028840	9730	9730	9730	9730	0
519	20230530	122600	121028840	9730	9730	9730	9730	0
520	20230530	122500	121028840	9730	9730	9730	9730	11
521	20230530	122400	120921810	9730	9730	9730	9730	0
522	20230530	122300	120921810	9730	9730	9730	9730	83
523	20230530	122200	120114220	9700	9730	9730	9700	331
524	20230530	122100	116898150	9730	9730	9730	9730	0
525	20230530	122000	116898150	9730	9730	9730	9730	0
526	20230530	121900	116898150	9730	9730	9730	9730	0
527	20230530	121800	116898150	9730	9730	9730	9730	31
528	20230530	121700	116596520	9730	9730	9730	9730	0
529	20230530	121600	116596520	9730	9730	9730	9730	0
530	20230530	121500	116596520	9730	9730	9730	9730	0
531	20230530	121400	116596520	9730	9730	9730	9730	3
532	20230530	121300	116567330	9730	9730	9730	9730	3
533	20230530	121200	116538140	9730	9730	9730	9730	0
534	20230530	121100	116538140	9730	9730	9730	9730	0
535	20230530	121000	116538140	9730	9730	9730	9730	1
536	20230530	120900	116528410	9700	9700	9700	9700	0
537	20230530	120800	116528410	9700	9700	9700	9700	24
538	20230530	120700	116295610	9700	9700	9700	9700	0
539	20230530	120600	116295610	9700	9700	9700	9700	100
540	20230530	120500	115325610	9700	9700	9700	9700	500
541	20230530	120400	110475610	9700	9700	9700	9700	0
542	20230530	120300	110475610	9700	9700	9700	9700	51
543	20230530	120200	109980910	9690	9690	9690	9690	0
544	20230530	120100	109980910	9690	9690	9690	9690	0
545	20230530	120000	109980910	9690	9690	9690	9690	1
546	20230530	115900	109971220	9690	9690	9690	9690	1
547	20230530	115800	109961530	9700	9700	9700	9700	1
548	20230530	115700	109951830	9700	9700	9700	9700	50
549	20230530	115600	109466830	9700	9700	9700	9700	0
550	20230530	115500	109466830	9700	9700	9700	9700	0
551	20230530	115400	109466830	9700	9700	9700	9700	0
552	20230530	115300	109466830	9700	9700	9700	9700	45
553	20230530	115200	109030330	9700	9700	9700	9700	13
554	20230530	115100	108904230	9690	9690	9690	9690	0
555	20230530	115000	108904230	9690	9690	9690	9690	157
556	20230530	114900	107382900	9700	9720	9720	9700	42
557	20230530	114800	106975160	9720	9720	9720	9720	0
558	20230530	114700	106975160	9720	9720	9720	9720	0
559	20230530	114600	106975160	9720	9720	9720	9720	0
560	20230530	114500	106975160	9720	9720	9720	9720	0
561	20230530	114400	106975160	9720	9720	9720	9720	0
562	20230530	114300	106975160	9720	9720	9720	9720	0
563	20230530	114200	106975160	9720	9720	9720	9720	83
564	20230530	114100	106168400	9730	9730	9730	9730	0
565	20230530	114000	106168400	9730	9730	9730	9730	0
566	20230530	113900	106168400	9730	9730	9730	9730	0
567	20230530	113800	106168400	9730	9730	9730	9730	0
568	20230530	113700	106168400	9730	9730	9730	9730	1
569	20230530	113600	106158670	9740	9740	9740	9740	0
570	20230530	113500	106158670	9740	9740	9740	9740	0
571	20230530	113400	106158670	9740	9740	9740	9740	0
572	20230530	113300	106158670	9740	9740	9740	9740	0
573	20230530	113200	106158670	9740	9740	9740	9740	1
574	20230530	113100	106148930	9750	9750	9750	9750	0
575	20230530	113000	106148930	9750	9750	9750	9750	0
576	20230530	112900	106148930	9750	9750	9750	9750	81
577	20230530	112800	105359180	9750	9750	9750	9750	0
578	20230530	112700	105359180	9750	9750	9750	9750	0
579	20230530	112600	105359180	9750	9750	9750	9750	0
580	20230530	112500	105359180	9750	9750	9750	9750	1
581	20230530	112400	105349430	9720	9720	9720	9720	0
582	20230530	112300	105349430	9720	9730	9730	9720	246
583	20230530	112200	102958010	9730	9730	9730	9730	110
584	20230530	112100	101887710	9740	9740	9740	9740	0
585	20230530	112000	101887710	9740	9740	9740	9740	10
586	20230530	111900	101790310	9750	9750	9750	9750	0
587	20230530	111800	101790310	9750	9750	9750	9750	10
588	20230530	111700	101692810	9750	9750	9750	9750	1
589	20230530	111600	101683060	9740	9740	9740	9740	1
590	20230530	111500	101673320	9750	9750	9750	9750	0
591	20230530	111400	101673320	9750	9750	9750	9750	5
592	20230530	111300	101624570	9750	9750	9750	9750	0
593	20230530	111200	101624570	9750	9750	9750	9750	0
594	20230530	111100	101624570	9750	9750	9750	9750	0
595	20230530	111000	101624570	9750	9750	9750	9750	1
596	20230530	110900	101614820	9760	9740	9760	9720	503
597	20230530	110800	96725440	9770	9770	9770	9770	0
598	20230530	110700	96725440	9770	9770	9770	9770	0
599	20230530	110600	96725440	9770	9770	9770	9770	0
600	20230530	110500	96725440	9770	9770	9770	9770	0
601	20230530	110400	96725440	9770	9770	9770	9770	0
602	20230530	110300	96725440	9770	9770	9770	9770	0
603	20230530	110200	96725440	9770	9770	9770	9770	0
604	20230530	110100	96725440	9770	9770	9770	9770	0
605	20230530	110000	96725440	9770	9770	9770	9770	0
606	20230530	105900	96725440	9770	9770	9770	9770	1
607	20230530	105800	96715670	9740	9740	9740	9740	0
608	20230530	105700	96715670	9740	9740	9740	9740	0
609	20230530	105600	96715670	9740	9740	9740	9740	192
610	20230530	105500	94845590	9780	9780	9780	9780	0
611	20230530	105400	94845590	9780	9780	9780	9780	0
612	20230530	105300	94845590	9780	9780	9780	9780	0
613	20230530	105200	94845590	9780	9780	9780	9780	0
614	20230530	105100	94845590	9780	9780	9780	9780	0
615	20230530	105000	94845590	9780	9780	9780	9780	0
616	20230530	104900	94845590	9780	9780	9780	9780	0
617	20230530	104800	94845590	9780	9780	9780	9780	0
618	20230530	104700	94845590	9780	9780	9780	9780	0
619	20230530	104600	94845590	9780	9780	9780	9780	0
620	20230530	104500	94845590	9780	9780	9780	9780	0
621	20230530	104400	94845590	9780	9780	9780	9780	0
622	20230530	104300	94845590	9780	9780	9780	9780	0
623	20230530	104200	94845590	9780	9780	9780	9780	0
624	20230530	104100	94845590	9780	9780	9780	9780	0
625	20230530	104000	94845590	9780	9780	9780	9780	0
626	20230530	103900	94845590	9780	9780	9780	9780	0
627	20230530	103800	94845590	9780	9780	9780	9780	20
628	20230530	103700	94649990	9780	9780	9780	9780	0
629	20230530	103600	94649990	9780	9780	9780	9780	0
630	20230530	103500	94649990	9780	9720	9780	9720	65
631	20230530	103400	94014710	9780	9780	9780	9780	1
632	20230530	103300	94004930	9780	9780	9780	9780	0
633	20230530	103200	94004930	9780	9780	9780	9780	0
634	20230530	103100	94004930	9780	9780	9780	9780	1
635	20230530	103000	93995150	9780	9780	9780	9780	0
636	20230530	102900	93995150	9780	9780	9780	9780	1
637	20230530	102800	93985370	9720	9720	9720	9720	2
638	20230530	102700	93965930	9780	9780	9780	9780	0
639	20230530	102600	93965930	9780	9750	9780	9720	1576
640	20230530	102500	78616460	9750	9770	9770	9750	206
641	20230530	102400	76607300	9790	9790	9790	9790	0
642	20230530	102300	76607300	9790	9790	9790	9790	0
643	20230530	102200	76607300	9790	9790	9790	9790	0
644	20230530	102100	76607300	9790	9790	9790	9790	0
645	20230530	102000	76607300	9790	9790	9790	9790	0
646	20230530	101900	76607300	9790	9790	9790	9790	0
647	20230530	101800	76607300	9790	9790	9790	9790	0
648	20230530	101700	76607300	9790	9790	9790	9790	0
649	20230530	101600	76607300	9790	9790	9790	9790	84
650	20230530	101500	75784940	9770	9770	9770	9770	0
651	20230530	101400	75784940	9770	9770	9770	9770	0
652	20230530	101300	75784940	9770	9770	9770	9770	0
653	20230530	101200	75784940	9770	9770	9770	9770	0
654	20230530	101100	75784940	9770	9770	9770	9770	135
655	20230530	101000	74465990	9790	9770	9790	9770	102
656	20230530	100900	73469420	9770	9770	9770	9770	2
657	20230530	100800	73449880	9780	9780	9780	9780	0
658	20230530	100700	73449880	9780	9780	9780	9780	1
659	20230530	100600	73440100	9770	9770	9770	9770	53
660	20230530	100500	72922290	9780	9770	9780	9770	201
661	20230530	100400	70958510	9790	9790	9790	9790	0
662	20230530	100300	70958510	9790	9790	9790	9790	20
663	20230530	100200	70762710	9790	9790	9790	9790	1
664	20230530	100100	70752920	9790	9790	9790	9790	17
665	20230530	100000	70586490	9790	9790	9790	9790	18
666	20230530	095900	70410270	9770	9770	9770	9770	0
667	20230530	095800	70410270	9770	9770	9770	9770	10
668	20230530	095700	70312570	9770	9760	9770	9760	81
669	20230530	095600	69521410	9760	9760	9760	9760	0
670	20230530	095500	69521410	9760	9760	9760	9760	18
671	20230530	095400	69345730	9750	9750	9750	9750	1
672	20230530	095300	69335980	9760	9760	9760	9760	0
673	20230530	095200	69335980	9760	9760	9760	9760	0
674	20230530	095100	69335980	9760	9760	9760	9760	1
675	20230530	095000	69326220	9740	9740	9740	9740	0
676	20230530	094900	69326220	9740	9760	9760	9740	94
677	20230530	094800	68409580	9760	9750	9760	9740	769
678	20230530	094700	60918490	9750	9750	9750	9750	4
679	20230530	094600	60879490	9740	9740	9740	9740	0
680	20230530	094500	60879490	9740	9740	9740	9740	0
681	20230530	094400	60879490	9740	9740	9740	9740	6
682	20230530	094300	60821050	9760	9760	9760	9760	0
683	20230530	094200	60821050	9760	9760	9760	9760	0
684	20230530	094100	60821050	9760	9740	9760	9740	20
685	20230530	094000	60625890	9740	9740	9740	9740	0
686	20230530	093900	60625890	9740	9740	9740	9740	89
687	20230530	093800	59759030	9740	9740	9740	9740	18
688	20230530	093700	59583710	9760	9740	9760	9740	3
689	20230530	093600	59554450	9760	9760	9760	9740	63
690	20230530	093500	58940770	9740	9720	9740	9720	200
691	20230530	093400	56993660	9720	9720	9720	9720	1
692	20230530	093300	56983940	9720	9690	9720	9690	466
693	20230530	093200	52463710	9690	9690	9690	9690	2
694	20230530	093100	52444330	9650	9650	9650	9650	0
695	20230530	093000	52444330	9650	9650	9650	9650	0
696	20230530	092900	52444330	9650	9650	9650	9650	0
697	20230530	092800	52444330	9650	9650	9650	9650	0
698	20230530	092700	52444330	9650	9650	9650	9650	0
699	20230530	092600	52444330	9650	9650	9650	9650	0
700	20230530	092500	52444330	9650	9650	9650	9650	0
701	20230530	092400	52444330	9650	9650	9650	9650	0
702	20230530	092300	52444330	9650	9650	9650	9650	0
703	20230530	092200	52444330	9650	9650	9650	9650	1
704	20230530	092100	52434680	9630	9650	9650	9630	685
705	20230530	092000	45824830	9660	9660	9660	9660	141
706	20230530	091900	44462770	9670	9670	9670	9670	0
707	20230530	091800	44462770	9670	9670	9670	9670	848
708	20230530	091700	36262610	9670	9670	9670	9670	0
709	20230530	091600	36262610	9670	9670	9670	9670	0
710	20230530	091500	36262610	9670	9670	9690	9670	86
711	20230530	091400	35430970	9690	9690	9690	9690	100
712	20230530	091300	34461970	9660	9660	9660	9660	70
713	20230530	091200	33785770	9700	9700	9700	9700	1
714	20230530	091100	33776070	9700	9700	9700	9700	61
715	20230530	091000	33184370	9700	9710	9710	9700	122
716	20230530	090900	31999840	9710	9720	9720	9690	13
717	20230530	090800	31873790	9700	9700	9700	9700	0
718	20230530	090700	31873790	9700	9700	9700	9700	14
719	20230530	090600	31737990	9690	9700	9700	9690	265
720	20230530	090500	29169210	9720	9710	9720	9710	40
721	20230530	090400	28780750	9710	9710	9710	9710	93
722	20230530	090300	27877720	9730	9730	9730	9700	87
723	20230530	090200	27033760	9730	9690	9730	9690	102
724	20230530	090100	26045320	9690	9700	9720	9690	238
725	20230530	090000	23738070	9640	9630	9640	9630	2465