KissMeData/049430/min/candle-20230530.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230530	205400	206695500	9740	9740	9740	9740	658
3	20230530	205300	206695500	9740	9740	9740	9740	0
4	20230530	205200	206695500	9740	9740	9740	9740	0
5	20230530	205100	206695500	9740	9740	9740	9740	0
6	20230530	205000	206695500	9740	9740	9740	9740	0
7	20230530	204900	206695500	9740	9740	9740	9740	0
8	20230530	204800	206695500	9740	9740	9740	9740	0
9	20230530	204700	206695500	9740	9740	9740	9740	0
10	20230530	204600	206695500	9740	9740	9740	9740	0
11	20230530	204500	206695500	9740	9740	9740	9740	0
12	20230530	204400	206695500	9740	9740	9740	9740	0
13	20230530	204300	206695500	9740	9740	9740	9740	0
14	20230530	204200	206695500	9740	9740	9740	9740	0
15	20230530	204100	206695500	9740	9740	9740	9740	0
16	20230530	204000	206695500	9740	9740	9740	9740	0
17	20230530	203900	206695500	9740	9740	9740	9740	0
18	20230530	203800	206695500	9740	9740	9740	9740	0
19	20230530	203700	206695500	9740	9740	9740	9740	0
20	20230530	203600	206695500	9740	9740	9740	9740	0
21	20230530	203500	206695500	9740	9740	9740	9740	0
22	20230530	203400	206695500	9740	9740	9740	9740	0
23	20230530	203300	206695500	9740	9740	9740	9740	0
24	20230530	203200	206695500	9740	9740	9740	9740	0
25	20230530	203100	206695500	9740	9740	9740	9740	0
26	20230530	203000	206695500	9740	9740	9740	9740	0
27	20230530	202900	206695500	9740	9740	9740	9740	0
28	20230530	202800	206695500	9740	9740	9740	9740	0
29	20230530	202700	206695500	9740	9740	9740	9740	0
30	20230530	202600	206695500	9740	9740	9740	9740	0
31	20230530	202500	206695500	9740	9740	9740	9740	0
32	20230530	202400	206695500	9740	9740	9740	9740	658
33	20230530	202300	206695500	9740	9740	9740	9740	0
34	20230530	202200	206695500	9740	9740	9740	9740	0
35	20230530	202100	206695500	9740	9740	9740	9740	0
36	20230530	202000	206695500	9740	9740	9740	9740	0
37	20230530	201900	206695500	9740	9740	9740	9740	0
38	20230530	201800	206695500	9740	9740	9740	9740	0
39	20230530	201700	206695500	9740	9740	9740	9740	0
40	20230530	201600	206695500	9740	9740	9740	9740	0
41	20230530	201500	206695500	9740	9740	9740	9740	0
42	20230530	201400	206695500	9740	9740	9740	9740	0
43	20230530	201300	206695500	9740	9740	9740	9740	0
44	20230530	201200	206695500	9740	9740	9740	9740	0
45	20230530	201100	206695500	9740	9740	9740	9740	0
46	20230530	201000	206695500	9740	9740	9740	9740	0
47	20230530	200900	206695500	9740	9740	9740	9740	0
48	20230530	200800	206695500	9740	9740	9740	9740	0
49	20230530	200700	206695500	9740	9740	9740	9740	0
50	20230530	200600	206695500	9740	9740	9740	9740	0
51	20230530	200500	206695500	9740	9740	9740	9740	0
52	20230530	200400	206695500	9740	9740	9740	9740	0
53	20230530	200300	206695500	9740	9740	9740	9740	0
54	20230530	200200	206695500	9740	9740	9740	9740	0
55	20230530	200100	206695500	9740	9740	9740	9740	0
56	20230530	200000	206695500	9740	9740	9740	9740	0
57	20230530	195900	206695500	9740	9740	9740	9740	0
58	20230530	195800	206695500	9740	9740	9740	9740	0
59	20230530	195700	206695500	9740	9740	9740	9740	0
60	20230530	195600	206695500	9740	9740	9740	9740	0
61	20230530	195500	206695500	9740	9740	9740	9740	0
62	20230530	195400	206695500	9740	9740	9740	9740	658
63	20230530	195300	206695500	9740	9740	9740	9740	0
64	20230530	195200	206695500	9740	9740	9740	9740	0
65	20230530	195100	206695500	9740	9740	9740	9740	0
66	20230530	195000	206695500	9740	9740	9740	9740	0
67	20230530	194900	206695500	9740	9740	9740	9740	0
68	20230530	194800	206695500	9740	9740	9740	9740	0
69	20230530	194700	206695500	9740	9740	9740	9740	0
70	20230530	194600	206695500	9740	9740	9740	9740	0
71	20230530	194500	206695500	9740	9740	9740	9740	0
72	20230530	194400	206695500	9740	9740	9740	9740	0
73	20230530	194300	206695500	9740	9740	9740	9740	0
74	20230530	194200	206695500	9740	9740	9740	9740	0
75	20230530	194100	206695500	9740	9740	9740	9740	0
76	20230530	194000	206695500	9740	9740	9740	9740	0
77	20230530	193900	206695500	9740	9740	9740	9740	0
78	20230530	193800	206695500	9740	9740	9740	9740	0
79	20230530	193700	206695500	9740	9740	9740	9740	0
80	20230530	193600	206695500	9740	9740	9740	9740	0
81	20230530	193500	206695500	9740	9740	9740	9740	0
82	20230530	193400	206695500	9740	9740	9740	9740	0
83	20230530	193300	206695500	9740	9740	9740	9740	0
84	20230530	193200	206695500	9740	9740	9740	9740	0
85	20230530	193100	206695500	9740	9740	9740	9740	0
86	20230530	193000	206695500	9740	9740	9740	9740	0
87	20230530	192900	206695500	9740	9740	9740	9740	0
88	20230530	192800	206695500	9740	9740	9740	9740	0
89	20230530	192700	206695500	9740	9740	9740	9740	0
90	20230530	192600	206695500	9740	9740	9740	9740	0
91	20230530	192500	206695500	9740	9740	9740	9740	0
92	20230530	192400	206695500	9740	9740	9740	9740	658
93	20230530	192300	206695500	9740	9740	9740	9740	0
94	20230530	192200	206695500	9740	9740	9740	9740	0
95	20230530	192100	206695500	9740	9740	9740	9740	0
96	20230530	192000	206695500	9740	9740	9740	9740	0
97	20230530	191900	206695500	9740	9740	9740	9740	0
98	20230530	191800	206695500	9740	9740	9740	9740	0
99	20230530	191700	206695500	9740	9740	9740	9740	0
100	20230530	191600	206695500	9740	9740	9740	9740	0
101	20230530	191500	206695500	9740	9740	9740	9740	0
102	20230530	191400	206695500	9740	9740	9740	9740	0
103	20230530	191300	206695500	9740	9740	9740	9740	0
104	20230530	191200	206695500	9740	9740	9740	9740	0
105	20230530	191100	206695500	9740	9740	9740	9740	0
106	20230530	191000	206695500	9740	9740	9740	9740	0
107	20230530	190900	206695500	9740	9740	9740	9740	0
108	20230530	190800	206695500	9740	9740	9740	9740	0
109	20230530	190700	206695500	9740	9740	9740	9740	0
110	20230530	190600	206695500	9740	9740	9740	9740	0
111	20230530	190500	206695500	9740	9740	9740	9740	0
112	20230530	190400	206695500	9740	9740	9740	9740	0
113	20230530	190300	206695500	9740	9740	9740	9740	0
114	20230530	190200	206695500	9740	9740	9740	9740	0
115	20230530	190100	206695500	9740	9740	9740	9740	0
116	20230530	190000	206695500	9740	9740	9740	9740	0
117	20230530	185900	206695500	9740	9740	9740	9740	0
118	20230530	185800	206695500	9740	9740	9740	9740	0
119	20230530	185700	206695500	9740	9740	9740	9740	0
120	20230530	185600	206695500	9740	9740	9740	9740	0
121	20230530	185500	206695500	9740	9740	9740	9740	0
122	20230530	185400	206695500	9740	9740	9740	9740	658
123	20230530	185300	206695500	9740	9740	9740	9740	0
124	20230530	185200	206695500	9740	9740	9740	9740	0
125	20230530	185100	206695500	9740	9740	9740	9740	0
126	20230530	185000	206695500	9740	9740	9740	9740	0
127	20230530	184900	206695500	9740	9740	9740	9740	0
128	20230530	184800	206695500	9740	9740	9740	9740	0
129	20230530	184700	206695500	9740	9740	9740	9740	0
130	20230530	184600	206695500	9740	9740	9740	9740	0
131	20230530	184500	206695500	9740	9740	9740	9740	0
132	20230530	184400	206695500	9740	9740	9740	9740	0
133	20230530	184300	206695500	9740	9740	9740	9740	0
134	20230530	184200	206695500	9740	9740	9740	9740	0
135	20230530	184100	206695500	9740	9740	9740	9740	0
136	20230530	184000	206695500	9740	9740	9740	9740	0
137	20230530	183900	206695500	9740	9740	9740	9740	0
138	20230530	183800	206695500	9740	9740	9740	9740	0
139	20230530	183700	206695500	9740	9740	9740	9740	0
140	20230530	183600	206695500	9740	9740	9740	9740	0
141	20230530	183500	206695500	9740	9740	9740	9740	0
142	20230530	183400	206695500	9740	9740	9740	9740	0
143	20230530	183300	206695500	9740	9740	9740	9740	0
144	20230530	183200	206695500	9740	9740	9740	9740	0
145	20230530	183100	206695500	9740	9740	9740	9740	0
146	20230530	183000	206695500	9740	9740	9740	9740	0
147	20230530	182900	206695500	9740	9740	9740	9740	0
148	20230530	182800	206695500	9740	9740	9740	9740	0
149	20230530	182700	206695500	9740	9740	9740	9740	0
150	20230530	182600	206695500	9740	9740	9740	9740	0
151	20230530	182500	206695500	9740	9740	9740	9740	0
152	20230530	182400	206695500	9740	9740	9740	9740	658
153	20230530	182300	206695500	9740	9740	9740	9740	0
154	20230530	182200	206695500	9740	9740	9740	9740	0
155	20230530	182100	206695500	9740	9740	9740	9740	0
156	20230530	182000	206695500	9740	9740	9740	9740	0
157	20230530	181900	206695500	9740	9740	9740	9740	0
158	20230530	181800	206695500	9740	9740	9740	9740	0
159	20230530	181700	206695500	9740	9740	9740	9740	0
160	20230530	181600	206695500	9740	9740	9740	9740	0
161	20230530	181500	206695500	9740	9740	9740	9740	0
162	20230530	181400	206695500	9740	9740	9740	9740	0
163	20230530	181300	206695500	9740	9740	9740	9740	0
164	20230530	181200	206695500	9740	9740	9740	9740	0
165	20230530	181100	206695500	9740	9740	9740	9740	0
166	20230530	181000	206695500	9740	9740	9740	9740	0
167	20230530	180900	206695500	9740	9740	9740	9740	0
168	20230530	180800	206695500	9740	9740	9740	9740	0
169	20230530	180700	206695500	9740	9740	9740	9740	0
170	20230530	180600	206695500	9740	9740	9740	9740	0
171	20230530	180500	206695500	9740	9740	9740	9740	0
172	20230530	180400	206695500	9740	9740	9740	9740	0
173	20230530	180300	206695500	9740	9740	9740	9740	0
174	20230530	180200	206695500	9740	9740	9740	9740	0
175	20230530	180100	206695500	9740	9740	9740	9740	0
176	20230530	180000	206695500	9740	9740	9740	9740	0
177	20230530	175900	206695500	9740	9740	9740	9740	0
178	20230530	175800	206695500	9740	9740	9740	9740	0
179	20230530	175700	206695500	9740	9740	9740	9740	0
180	20230530	175600	206695500	9740	9740	9740	9740	0
181	20230530	175500	206695500	9740	9740	9740	9740	0
182	20230530	175400	206695500	9740	9740	9740	9740	658
183	20230530	175300	206695500	9740	9740	9740	9740	0
184	20230530	175200	206695500	9740	9740	9740	9740	0
185	20230530	175100	206695500	9740	9740	9740	9740	0
186	20230530	175000	206695500	9740	9740	9740	9740	0
187	20230530	174900	206695500	9740	9740	9740	9740	0
188	20230530	174800	206695500	9740	9740	9740	9740	0
189	20230530	174700	206695500	9740	9740	9740	9740	0
190	20230530	174600	206695500	9740	9740	9740	9740	0
191	20230530	174500	206695500	9740	9740	9740	9740	0
192	20230530	174400	206695500	9740	9740	9740	9740	0
193	20230530	174300	206695500	9740	9740	9740	9740	0
194	20230530	174200	206695500	9740	9740	9740	9740	0
195	20230530	174100	206695500	9740	9740	9740	9740	0
196	20230530	174000	206695500	9740	9740	9740	9740	0
197	20230530	173900	206695500	9740	9740	9740	9740	0
198	20230530	173800	206695500	9740	9740	9740	9740	0
199	20230530	173700	206695500	9740	9740	9740	9740	0
200	20230530	173600	206695500	9740	9740	9740	9740	0
201	20230530	173500	206695500	9740	9740	9740	9740	0
202	20230530	173400	206695500	9740	9740	9740	9740	0
203	20230530	173300	206695500	9740	9740	9740	9740	0
204	20230530	173200	206695500	9740	9740	9740	9740	0
205	20230530	173100	206695500	9740	9740	9740	9740	0
206	20230530	173000	206695500	9740	9740	9740	9740	0
207	20230530	172900	206695500	9740	9740	9740	9740	0
208	20230530	172800	206695500	9740	9740	9740	9740	0
209	20230530	172700	206695500	9740	9740	9740	9740	0
210	20230530	172600	206695500	9740	9740	9740	9740	0
211	20230530	172500	206695500	9740	9740	9740	9740	0
212	20230530	172400	206695500	9740	9740	9740	9740	658
213	20230530	172300	206695500	9740	9740	9740	9740	0
214	20230530	172200	206695500	9740	9740	9740	9740	0
215	20230530	172100	206695500	9740	9740	9740	9740	0
216	20230530	172000	206695500	9740	9740	9740	9740	0
217	20230530	171900	206695500	9740	9740	9740	9740	0
218	20230530	171800	206695500	9740	9740	9740	9740	0
219	20230530	171700	206695500	9740	9740	9740	9740	0
220	20230530	171600	206695500	9740	9740	9740	9740	0
221	20230530	171500	206695500	9740	9740	9740	9740	0
222	20230530	171400	206695500	9740	9740	9740	9740	0
223	20230530	171300	206695500	9740	9740	9740	9740	0
224	20230530	171200	206695500	9740	9740	9740	9740	0
225	20230530	171100	206695500	9740	9740	9740	9740	0
226	20230530	171000	206695500	9740	9740	9740	9740	0
227	20230530	170900	206695500	9740	9740	9740	9740	0
228	20230530	170800	206695500	9740	9740	9740	9740	0
229	20230530	170700	206695500	9740	9740	9740	9740	0
230	20230530	170600	206695500	9740	9740	9740	9740	0
231	20230530	170500	206695500	9740	9740	9740	9740	0
232	20230530	170400	206695500	9740	9740	9740	9740	0
233	20230530	170300	206695500	9740	9740	9740	9740	0
234	20230530	170200	206695500	9740	9740	9740	9740	0
235	20230530	170100	206695500	9740	9740	9740	9740	0
236	20230530	170000	206695500	9740	9740	9740	9740	0
237	20230530	165900	206695500	9740	9740	9740	9740	0
238	20230530	165800	206695500	9740	9740	9740	9740	0
239	20230530	165700	206695500	9740	9740	9740	9740	0
240	20230530	165600	206695500	9740	9740	9740	9740	0
241	20230530	165500	206695500	9740	9740	9740	9740	0
242	20230530	165400	206695500	9740	9740	9740	9740	658
243	20230530	165300	206695500	9740	9740	9740	9740	0
244	20230530	165200	206695500	9740	9740	9740	9740	0
245	20230530	165100	206695500	9740	9740	9740	9740	0
246	20230530	165000	206695500	9740	9740	9740	9740	0
247	20230530	164900	206695500	9740	9740	9740	9740	0
248	20230530	164800	206695500	9740	9740	9740	9740	0
249	20230530	164700	206695500	9740	9740	9740	9740	0
250	20230530	164600	206695500	9740	9740	9740	9740	0
251	20230530	164500	206695500	9740	9740	9740	9740	0
252	20230530	164400	206695500	9740	9740	9740	9740	0
253	20230530	164300	206695500	9740	9740	9740	9740	0
254	20230530	164200	206695500	9740	9740	9740	9740	0
255	20230530	164100	206695500	9740	9740	9740	9740	0
256	20230530	164000	206695500	9740	9740	9740	9740	0
257	20230530	163900	206695500	9740	9740	9740	9740	0
258	20230530	163800	206695500	9740	9740	9740	9740	0
259	20230530	163700	206695500	9740	9740	9740	9740	0
260	20230530	163600	206695500	9740	9740	9740	9740	0
261	20230530	163500	206695500	9740	9740	9740	9740	0
262	20230530	163400	206695500	9740	9740	9740	9740	0
263	20230530	163300	206695500	9740	9740	9740	9740	0
264	20230530	163200	206695500	9740	9740	9740	9740	0
265	20230530	163100	206695500	9740	9740	9740	9740	0
266	20230530	163000	206695500	9740	9740	9740	9740	0
267	20230530	162900	206695500	9740	9740	9740	9740	0
268	20230530	162800	206695500	9740	9740	9740	9740	0
269	20230530	162700	206695500	9740	9740	9740	9740	0
270	20230530	162600	206695500	9740	9740	9740	9740	0
271	20230530	162500	206695500	9740	9740	9740	9740	0
272	20230530	162400	206695500	9740	9740	9740	9740	658
273	20230530	162300	206695500	9740	9740	9740	9740	0
274	20230530	162200	206695500	9740	9740	9740	9740	0
275	20230530	162100	206695500	9740	9740	9740	9740	0
276	20230530	162000	206695500	9740	9740	9740	9740	0
277	20230530	161900	206695500	9740	9740	9740	9740	0
278	20230530	161800	206695500	9740	9740	9740	9740	0
279	20230530	161700	206695500	9740	9740	9740	9740	0
280	20230530	161600	206695500	9740	9740	9740	9740	0
281	20230530	161500	206695500	9740	9740	9740	9740	0
282	20230530	161400	206695500	9740	9740	9740	9740	0
283	20230530	161300	206695500	9740	9740	9740	9740	0
284	20230530	161200	206695500	9740	9740	9740	9740	0
285	20230530	161100	206695500	9740	9740	9740	9740	0
286	20230530	161000	206695500	9740	9740	9740	9740	0
287	20230530	160900	206695500	9740	9740	9740	9740	0
288	20230530	160800	206695500	9740	9740	9740	9740	0
289	20230530	160700	206695500	9740	9740	9740	9740	0
290	20230530	160600	206695500	9740	9740	9740	9740	0
291	20230530	160500	206695500	9740	9740	9740	9740	0
292	20230530	160400	206695500	9740	9740	9740	9740	0
293	20230530	160300	206695500	9740	9740	9740	9740	0
294	20230530	160200	206695500	9740	9740	9740	9740	0
295	20230530	160100	206695500	9740	9740	9740	9740	0
296	20230530	160000	206695500	9740	9740	9740	9740	0
297	20230530	155900	206695500	9740	9740	9740	9740	0
298	20230530	155800	206695500	9740	9740	9740	9740	0
299	20230530	155700	206695500	9740	9740	9740	9740	0
300	20230530	155600	206695500	9740	9740	9740	9740	0
301	20230530	155500	206695500	9740	9740	9740	9740	0
302	20230530	155400	206695500	9740	9740	9740	9740	658
303	20230530	155300	206695500	9740	9740	9740	9740	0
304	20230530	155200	206695500	9740	9740	9740	9740	0
305	20230530	155100	206695500	9740	9740	9740	9740	0
306	20230530	155000	206695500	9740	9740	9740	9740	0
307	20230530	154900	206695500	9740	9740	9740	9740	0
308	20230530	154800	206695500	9740	9740	9740	9740	0
309	20230530	154700	206695500	9740	9740	9740	9740	0
310	20230530	154600	206695500	9740	9740	9740	9740	0
311	20230530	154500	206695500	9740	9740	9740	9740	0
312	20230530	154400	206695500	9740	9740	9740	9740	0
313	20230530	154300	206695500	9740	9740	9740	9740	0
314	20230530	154200	206695500	9740	9740	9740	9740	0
315	20230530	154100	206695500	9740	9740	9740	9740	0
316	20230530	154000	206695500	9740	9740	9740	9740	0
317	20230530	153900	206695500	9740	9740	9740	9740	0
318	20230530	153800	206695500	9740	9740	9740	9740	0
319	20230530	153700	206695500	9740	9740	9740	9740	0
320	20230530	153600	206695500	9740	9740	9740	9740	0
321	20230530	153500	206695500	9740	9740	9740	9740	0
322	20230530	153400	206695500	9740	9740	9740	9740	0
323	20230530	153300	206695500	9740	9740	9740	9740	0
324	20230530	153200	206695500	9740	9740	9740	9740	0
325	20230530	153100	206695500	9740	9740	9740	9740	0
326	20230530	153000	206695500	9740	9740	9740	9740	658
327	20230530	152900	200286580	9690	9690	9690	9690	0
328	20230530	152800	200286580	9690	9690	9690	9690	0
329	20230530	152700	200286580	9690	9690	9690	9690	0
330	20230530	152600	200286580	9690	9690	9690	9690	0
331	20230530	152500	200286580	9690	9690	9690	9690	0
332	20230530	152400	200286580	9690	9690	9690	9690	0
333	20230530	152300	200286580	9690	9690	9690	9690	0
334	20230530	152200	200286580	9690	9690	9690	9690	0
335	20230530	152100	200286580	9690	9690	9690	9690	0
336	20230530	152000	200286580	9690	9690	9690	9690	0
337	20230530	151900	200286580	9690	9730	9740	9690	209
338	20230530	151800	198256180	9730	9730	9730	9730	19
339	20230530	151700	198071310	9730	9730	9730	9730	0
340	20230530	151600	198071310	9730	9730	9730	9730	8
341	20230530	151500	197993470	9750	9750	9750	9750	0
342	20230530	151400	197993470	9750	9720	9750	9720	70
343	20230530	151300	197311570	9710	9710	9710	9710	444
344	20230530	151200	193000330	9700	9700	9700	9700	0
345	20230530	151100	193000330	9700	9700	9700	9700	1
346	20230530	151000	192990630	9700	9700	9700	9700	0
347	20230530	150900	192990630	9700	9700	9700	9700	0
348	20230530	150800	192990630	9700	9700	9700	9700	0
349	20230530	150700	192990630	9700	9700	9700	9700	0
350	20230530	150600	192990630	9700	9700	9700	9700	59
351	20230530	150500	192418330	9690	9690	9690	9690	0
352	20230530	150400	192418330	9690	9690	9690	9690	0
353	20230530	150300	192418330	9690	9690	9690	9690	10
354	20230530	150200	192321430	9700	9700	9700	9700	0
355	20230530	150100	192321430	9700	9700	9700	9700	0
356	20230530	150000	192321430	9700	9700	9700	9700	0
357	20230530	145900	192321430	9700	9700	9700	9700	0
358	20230530	145800	192321430	9700	9700	9700	9700	0
359	20230530	145700	192321430	9700	9700	9700	9700	0
360	20230530	145600	192321430	9700	9700	9700	9700	1
361	20230530	145500	192311730	9690	9690	9690	9690	0
362	20230530	145400	192311730	9690	9690	9690	9690	1
363	20230530	145300	192302040	9710	9710	9710	9710	413
364	20230530	145200	188291810	9720	9670	9720	9660	89
365	20230530	145100	187431920	9670	9670	9670	9670	0
366	20230530	145000	187431920	9670	9670	9670	9670	0
367	20230530	144900	187431920	9670	9670	9670	9670	1
368	20230530	144800	187422250	9660	9660	9660	9660	0
369	20230530	144700	187422250	9660	9660	9660	9660	0
370	20230530	144600	187422250	9660	9660	9660	9660	0
371	20230530	144500	187422250	9660	9670	9670	9660	500
372	20230530	144400	182592150	9670	9670	9670	9670	0
373	20230530	144300	182592150	9670	9670	9670	9670	0
374	20230530	144200	182592150	9670	9670	9670	9670	0
375	20230530	144100	182592150	9670	9670	9670	9670	0
376	20230530	144000	182592150	9670	9670	9670	9670	0
377	20230530	143900	182592150	9670	9670	9670	9670	0
378	20230530	143800	182592150	9670	9670	9670	9670	8
379	20230530	143700	182514790	9690	9690	9690	9690	0
380	20230530	143600	182514790	9690	9690	9690	9690	0
381	20230530	143500	182514790	9690	9690	9690	9690	0
382	20230530	143400	182514790	9690	9690	9690	9690	11
383	20230530	143300	182408200	9690	9690	9690	9690	0
384	20230530	143200	182408200	9690	9690	9690	9690	0
385	20230530	143100	182408200	9690	9690	9690	9690	0
386	20230530	143000	182408200	9690	9690	9690	9690	34
387	20230530	142900	182078740	9690	9690	9690	9690	0
388	20230530	142800	182078740	9690	9690	9690	9690	0
389	20230530	142700	182078740	9690	9690	9690	9690	0
390	20230530	142600	182078740	9690	9690	9690	9690	105
391	20230530	142500	181061290	9690	9690	9690	9690	0
392	20230530	142400	181061290	9690	9690	9690	9690	0
393	20230530	142300	181061290	9690	9690	9690	9690	0
394	20230530	142200	181061290	9690	9690	9690	9690	0
395	20230530	142100	181061290	9690	9690	9690	9690	105
396	20230530	142000	180043840	9660	9660	9660	9660	0
397	20230530	141900	180043840	9660	9660	9660	9660	0
398	20230530	141800	180043840	9660	9660	9660	9660	0
399	20230530	141700	180043840	9660	9660	9660	9660	0
400	20230530	141600	180043840	9660	9660	9660	9660	0
401	20230530	141500	180043840	9660	9660	9660	9660	0
402	20230530	141400	180043840	9660	9680	9680	9660	6
403	20230530	141300	179985810	9680	9680	9680	9680	0
404	20230530	141200	179985810	9680	9680	9680	9680	0
405	20230530	141100	179985810	9680	9680	9680	9680	0
406	20230530	141000	179985810	9680	9680	9680	9680	0
407	20230530	140900	179985810	9680	9680	9680	9680	0
408	20230530	140800	179985810	9680	9680	9680	9680	0
409	20230530	140700	179985810	9680	9680	9680	9680	0
410	20230530	140600	179985810	9680	9680	9680	9680	0
411	20230530	140500	179985810	9680	9680	9680	9680	0
412	20230530	140400	179985810	9680	9680	9680	9680	0
413	20230530	140300	179985810	9680	9680	9680	9680	0
414	20230530	140200	179985810	9680	9680	9680	9680	0
415	20230530	140100	179985810	9680	9680	9680	9680	0
416	20230530	140000	179985810	9680	9680	9680	9680	0
417	20230530	135900	179985810	9680	9680	9680	9680	0
418	20230530	135800	179985810	9680	9680	9680	9680	0
419	20230530	135700	179985810	9680	9680	9680	9680	0
420	20230530	135600	179985810	9680	9680	9680	9680	0
421	20230530	135500	179985810	9680	9680	9680	9680	0
422	20230530	135400	179985810	9680	9680	9680	9680	0
423	20230530	135300	179985810	9680	9680	9680	9680	0
424	20230530	135200	179985810	9680	9680	9680	9680	0
425	20230530	135100	179985810	9680	9680	9680	9680	0
426	20230530	135000	179985810	9680	9680	9680	9680	0
427	20230530	134900	179985810	9680	9680	9680	9680	0
428	20230530	134800	179985810	9680	9680	9680	9680	0
429	20230530	134700	179985810	9680	9680	9680	9680	0
430	20230530	134600	179985810	9680	9680	9680	9680	0
431	20230530	134500	179985810	9680	9680	9680	9680	0
432	20230530	134400	179985810	9680	9680	9680	9680	0
433	20230530	134300	179985810	9680	9680	9680	9680	0
434	20230530	134200	179985810	9680	9680	9680	9680	0
435	20230530	134100	179985810	9680	9680	9680	9680	1
436	20230530	134000	179976130	9670	9670	9680	9670	3
437	20230530	133900	179947110	9660	9670	9670	9660	109
438	20230530	133800	178893570	9690	9670	9690	9670	139
439	20230530	133700	177549420	9670	9670	9670	9670	0
440	20230530	133600	177549420	9670	9670	9670	9670	0
441	20230530	133500	177549420	9670	9670	9670	9670	0
442	20230530	133400	177549420	9670	9670	9670	9670	0
443	20230530	133300	177549420	9670	9670	9670	9670	0
444	20230530	133200	177549420	9670	9670	9670	9670	0
445	20230530	133100	177549420	9670	9670	9670	9670	0
446	20230530	133000	177549420	9670	9670	9670	9670	0
447	20230530	132900	177549420	9670	9670	9670	9670	0
448	20230530	132800	177549420	9670	9670	9670	9670	1
449	20230530	132700	177539750	9670	9670	9670	9670	0
450	20230530	132600	177539750	9670	9670	9670	9670	0
451	20230530	132500	177539750	9670	9670	9670	9670	1
452	20230530	132400	177530080	9670	9670	9670	9670	6
453	20230530	132300	177472060	9670	9670	9670	9670	3
454	20230530	132200	177443050	9670	9670	9670	9670	5
455	20230530	132100	177394700	9670	9670	9670	9670	3
456	20230530	132000	177365690	9670	9670	9670	9670	0
457	20230530	131900	177365690	9670	9670	9670	9670	0
458	20230530	131800	177365690	9670	9670	9670	9670	65
459	20230530	131700	176737140	9670	9670	9670	9670	0
460	20230530	131600	176737140	9670	9670	9670	9670	0
461	20230530	131500	176737140	9670	9670	9670	9670	0
462	20230530	131400	176737140	9670	9670	9670	9670	0
463	20230530	131300	176737140	9670	9670	9670	9670	0
464	20230530	131200	176737140	9670	9670	9670	9670	0
465	20230530	131100	176737140	9670	9670	9670	9670	0
466	20230530	131000	176737140	9670	9670	9670	9670	0
467	20230530	130900	176737140	9670	9670	9670	9670	0
468	20230530	130800	176737140	9670	9690	9690	9660	751
469	20230530	130700	169478440	9700	9700	9700	9700	0
470	20230530	130600	169478440	9700	9700	9700	9700	0
471	20230530	130500	169478440	9700	9700	9700	9700	0
472	20230530	130400	169478440	9700	9700	9700	9700	0
473	20230530	130300	169478440	9700	9700	9700	9700	0
474	20230530	130200	169478440	9700	9700	9700	9700	0
475	20230530	130100	169478440	9700	9700	9700	9700	0
476	20230530	130000	169478440	9700	9700	9700	9700	0
477	20230530	125900	169478440	9700	9700	9700	9700	0
478	20230530	125800	169478440	9700	9700	9700	9700	0
479	20230530	125700	169478440	9700	9700	9700	9700	0
480	20230530	125600	169478440	9700	9700	9700	9700	0
481	20230530	125500	169478440	9700	9700	9700	9700	0
482	20230530	125400	169478440	9700	9700	9700	9700	0
483	20230530	125300	169478440	9700	9700	9700	9700	0
484	20230530	125200	169478440	9700	9700	9700	9700	0
485	20230530	125100	169478440	9700	9700	9700	9700	0
486	20230530	125000	169478440	9700	9700	9700	9700	0
487	20230530	124900	169478440	9700	9700	9700	9700	0
488	20230530	124800	169478440	9700	9700	9700	9700	0
489	20230530	124700	169478440	9700	9700	9700	9700	0
490	20230530	124600	169478440	9700	9700	9700	9700	0
491	20230530	124500	169478440	9700	9700	9700	9700	10
492	20230530	124400	169381440	9700	9700	9700	9700	0
493	20230530	124300	169381440	9700	9700	9700	9700	0
494	20230530	124200	169381440	9700	9700	9700	9700	0
495	20230530	124100	169381440	9700	9700	9700	9700	0
496	20230530	124000	169381440	9700	9700	9700	9700	0
497	20230530	123900	169381440	9700	9700	9700	9700	0
498	20230530	123800	169381440	9700	9700	9700	9700	0
499	20230530	123700	169381440	9700	9700	9700	9700	0
500	20230530	123600	169381440	9700	9700	9700	9700	0
501	20230530	123500	169381440	9700	9700	9700	9700	0
502	20230530	123400	169381440	9700	9700	9700	9700	0
503	20230530	123300	169381440	9700	9700	9700	9700	6
504	20230530	123200	169323240	9680	9680	9680	9680	0
505	20230530	123100	169323240	9680	9680	9680	9680	0
506	20230530	123000	169323240	9680	9680	9680	9680	0
507	20230530	122900	169323240	9680	9680	9680	9680	0
508	20230530	122800	169323240	9680	9680	9680	9680	0
509	20230530	122700	169323240	9680	9680	9680	9680	0
510	20230530	122600	169323240	9680	9680	9680	9680	0
511	20230530	122500	169323240	9680	9680	9680	9680	0
512	20230530	122400	169323240	9680	9680	9680	9680	0
513	20230530	122300	169323240	9680	9680	9680	9680	42
514	20230530	122200	168916680	9680	9680	9680	9680	10
515	20230530	122100	168819880	9660	9670	9670	9660	1700
516	20230530	122000	152396330	9670	9670	9670	9670	0
517	20230530	121900	152396330	9670	9670	9670	9670	0
518	20230530	121800	152396330	9670	9670	9670	9670	0
519	20230530	121700	152396330	9670	9670	9670	9670	106
520	20230530	121600	151371310	9680	9680	9680	9680	0
521	20230530	121500	151371310	9680	9680	9680	9680	0
522	20230530	121400	151371310	9680	9680	9680	9680	0
523	20230530	121300	151371310	9680	9680	9680	9680	1
524	20230530	121200	151361630	9680	9680	9680	9680	203
525	20230530	121100	149396590	9690	9690	9690	9690	0
526	20230530	121000	149396590	9690	9690	9690	9690	21
527	20230530	120900	149193100	9700	9700	9700	9700	0
528	20230530	120800	149193100	9700	9700	9700	9700	0
529	20230530	120700	149193100	9700	9700	9700	9700	0
530	20230530	120600	149193100	9700	9700	9700	9700	0
531	20230530	120500	149193100	9700	9700	9700	9700	0
532	20230530	120400	149193100	9700	9700	9700	9700	0
533	20230530	120300	149193100	9700	9700	9700	9700	0
534	20230530	120200	149193100	9700	9700	9700	9700	0
535	20230530	120100	149193100	9700	9700	9700	9700	0
536	20230530	120000	149193100	9700	9700	9700	9700	0
537	20230530	115900	149193100	9700	9700	9700	9700	0
538	20230530	115800	149193100	9700	9700	9700	9700	0
539	20230530	115700	149193100	9700	9700	9700	9700	0
540	20230530	115600	149193100	9700	9700	9700	9700	0
541	20230530	115500	149193100	9700	9700	9700	9700	0
542	20230530	115400	149193100	9700	9700	9700	9700	0
543	20230530	115300	149193100	9700	9700	9700	9700	0
544	20230530	115200	149193100	9700	9700	9700	9700	1
545	20230530	115100	149183400	9700	9700	9700	9700	0
546	20230530	115000	149183400	9700	9700	9700	9700	9
547	20230530	114900	149096100	9690	9690	9690	9690	200
548	20230530	114800	147158100	9690	9690	9690	9690	0
549	20230530	114700	147158100	9690	9690	9690	9690	3
550	20230530	114600	147129030	9690	9690	9690	9690	0
551	20230530	114500	147129030	9690	9710	9710	9690	132
552	20230530	114400	145849520	9720	9720	9720	9720	0
553	20230530	114300	145849520	9720	9720	9720	9720	0
554	20230530	114200	145849520	9720	9720	9720	9720	0
555	20230530	114100	145849520	9720	9720	9720	9720	0
556	20230530	114000	145849520	9720	9720	9720	9720	0
557	20230530	113900	145849520	9720	9720	9720	9720	0
558	20230530	113800	145849520	9720	9720	9720	9720	0
559	20230530	113700	145849520	9720	9720	9720	9720	5
560	20230530	113600	145800920	9720	9720	9720	9720	0
561	20230530	113500	145800920	9720	9720	9720	9720	0
562	20230530	113400	145800920	9720	9720	9720	9720	0
563	20230530	113300	145800920	9720	9720	9720	9720	0
564	20230530	113200	145800920	9720	9720	9720	9720	0
565	20230530	113100	145800920	9720	9720	9720	9720	0
566	20230530	113000	145800920	9720	9720	9720	9720	0
567	20230530	112900	145800920	9720	9720	9720	9720	0
568	20230530	112800	145800920	9720	9720	9720	9720	0
569	20230530	112700	145800920	9720	9720	9720	9720	0
570	20230530	112600	145800920	9720	9720	9720	9720	70
571	20230530	112500	145120520	9720	9720	9720	9720	0
572	20230530	112400	145120520	9720	9720	9720	9720	50
573	20230530	112300	144634520	9720	9720	9720	9720	1
574	20230530	112200	144624800	9720	9720	9720	9720	0
575	20230530	112100	144624800	9720	9720	9720	9720	15
576	20230530	112000	144479000	9720	9710	9720	9710	950
577	20230530	111900	135254480	9710	9710	9710	9710	0
578	20230530	111800	135254480	9710	9710	9710	9710	0
579	20230530	111700	135254480	9710	9710	9710	9710	0
580	20230530	111600	135254480	9710	9710	9710	9710	0
581	20230530	111500	135254480	9710	9710	9710	9710	0
582	20230530	111400	135254480	9710	9710	9710	9710	0
583	20230530	111300	135254480	9710	9710	9710	9710	76
584	20230530	111200	134516520	9710	9710	9710	9710	3
585	20230530	111100	134487390	9700	9730	9730	9700	1000
586	20230530	111000	124782710	9740	9740	9740	9740	20
587	20230530	110900	124587910	9740	9740	9740	9740	0
588	20230530	110800	124587910	9740	9740	9740	9740	0
589	20230530	110700	124587910	9740	9740	9740	9740	0
590	20230530	110600	124587910	9740	9740	9740	9740	0
591	20230530	110500	124587910	9740	9740	9740	9740	0
592	20230530	110400	124587910	9740	9740	9740	9740	0
593	20230530	110300	124587910	9740	9740	9740	9740	12
594	20230530	110200	124471030	9740	9740	9740	9740	1
595	20230530	110100	124461290	9740	9740	9740	9740	5
596	20230530	110000	124412590	9740	9740	9740	9740	0
597	20230530	105900	124412590	9740	9740	9740	9740	2
598	20230530	105800	124393110	9740	9740	9740	9740	20
599	20230530	105700	124198310	9740	9740	9740	9740	16
600	20230530	105600	124042470	9740	9740	9740	9740	12
601	20230530	105500	123925590	9740	9740	9740	9730	512
602	20230530	105400	118942110	9740	9750	9750	9740	54
603	20230530	105300	118415860	9760	9760	9760	9760	0
604	20230530	105200	118415860	9760	9760	9760	9760	0
605	20230530	105100	118415860	9760	9760	9760	9760	0
606	20230530	105000	118415860	9760	9760	9760	9760	0
607	20230530	104900	118415860	9760	9760	9760	9760	0
608	20230530	104800	118415860	9760	9760	9760	9760	0
609	20230530	104700	118415860	9760	9760	9760	9760	0
610	20230530	104600	118415860	9760	9760	9760	9760	52
611	20230530	104500	117908340	9760	9760	9760	9760	0
612	20230530	104400	117908340	9760	9760	9760	9760	0
613	20230530	104300	117908340	9760	9760	9760	9760	0
614	20230530	104200	117908340	9760	9760	9760	9760	0
615	20230530	104100	117908340	9760	9760	9760	9760	0
616	20230530	104000	117908340	9760	9760	9760	9760	0
617	20230530	103900	117908340	9760	9760	9760	9760	0
618	20230530	103800	117908340	9760	9760	9760	9760	50
619	20230530	103700	117420340	9760	9760	9760	9760	0
620	20230530	103600	117420340	9760	9760	9760	9760	0
621	20230530	103500	117420340	9760	9760	9760	9760	0
622	20230530	103400	117420340	9760	9760	9760	9760	0
623	20230530	103300	117420340	9760	9760	9760	9760	0
624	20230530	103200	117420340	9760	9760	9760	9760	0
625	20230530	103100	117420340	9760	9760	9760	9760	0
626	20230530	103000	117420340	9760	9760	9760	9760	0
627	20230530	102900	117420340	9760	9760	9760	9760	0
628	20230530	102800	117420340	9760	9760	9760	9760	22
629	20230530	102700	117205620	9760	9760	9760	9760	8
630	20230530	102600	117127540	9770	9770	9770	9770	0
631	20230530	102500	117127540	9770	9770	9770	9770	0
632	20230530	102400	117127540	9770	9770	9770	9770	0
633	20230530	102300	117127540	9770	9770	9770	9770	0
634	20230530	102200	117127540	9770	9770	9770	9770	0
635	20230530	102100	117127540	9770	9770	9770	9770	120
636	20230530	102000	115955140	9760	9760	9760	9760	0
637	20230530	101900	115955140	9760	9760	9760	9760	0
638	20230530	101800	115955140	9760	9760	9760	9760	0
639	20230530	101700	115955140	9760	9760	9760	9760	400
640	20230530	101600	112051140	9760	9760	9760	9760	10
641	20230530	101500	111953540	9770	9770	9770	9770	0
642	20230530	101400	111953540	9770	9770	9770	9770	0
643	20230530	101300	111953540	9770	9770	9770	9770	0
644	20230530	101200	111953540	9770	9770	9770	9770	0
645	20230530	101100	111953540	9770	9760	9770	9760	404
646	20230530	101000	108008620	9760	9760	9760	9760	20
647	20230530	100900	107813420	9760	9760	9760	9760	0
648	20230530	100800	107813420	9760	9760	9760	9760	0
649	20230530	100700	107813420	9760	9760	9760	9760	0
650	20230530	100600	107813420	9760	9760	9760	9760	0
651	20230530	100500	107813420	9760	9790	9790	9760	3524
652	20230530	100400	73395030	9810	9810	9810	9810	20
653	20230530	100300	73198830	9800	9800	9800	9800	0
654	20230530	100200	73198830	9800	9800	9800	9800	14
655	20230530	100100	73061630	9810	9810	9810	9810	0
656	20230530	100000	73061630	9810	9810	9810	9810	0
657	20230530	095900	73061630	9810	9810	9810	9810	0
658	20230530	095800	73061630	9810	9810	9810	9810	0
659	20230530	095700	73061630	9810	9810	9810	9810	0
660	20230530	095600	73061630	9810	9820	9820	9810	300
661	20230530	095500	70117190	9820	9820	9820	9820	48
662	20230530	095400	69645830	9810	9800	9810	9800	441
663	20230530	095300	65319730	9800	9800	9800	9800	0
664	20230530	095200	65319730	9800	9800	9800	9800	0
665	20230530	095100	65319730	9800	9800	9800	9800	0
666	20230530	095000	65319730	9800	9800	9800	9800	0
667	20230530	094900	65319730	9800	9800	9800	9800	0
668	20230530	094800	65319730	9800	9800	9800	9800	0
669	20230530	094700	65319730	9800	9800	9800	9800	0
670	20230530	094600	65319730	9800	9800	9800	9800	400
671	20230530	094500	61399730	9800	9800	9800	9800	0
672	20230530	094400	61399730	9800	9800	9800	9800	0
673	20230530	094300	61399730	9800	9800	9800	9800	0
674	20230530	094200	61399730	9800	9810	9810	9800	850
675	20230530	094100	53069240	9810	9810	9810	9810	2
676	20230530	094000	53049620	9810	9840	9840	9810	2
677	20230530	093900	53029970	9800	9800	9800	9800	142
678	20230530	093800	51638370	9800	9790	9800	9790	250
679	20230530	093700	49188830	9790	9790	9790	9790	401
680	20230530	093600	45263040	9790	9790	9790	9790	10
681	20230530	093500	45165140	9790	9800	9800	9770	102
682	20230530	093400	44168350	9800	9800	9800	9800	1
683	20230530	093300	44158550	9800	9800	9800	9800	1
684	20230530	093200	44148750	9840	9840	9840	9840	0
685	20230530	093100	44148750	9840	9780	9840	9780	44
686	20230530	093000	43718270	9780	9780	9780	9780	10
687	20230530	092900	43620470	9770	9770	9770	9770	50
688	20230530	092800	43131970	9790	9790	9790	9790	3
689	20230530	092700	43102600	9770	9790	9790	9770	65
690	20230530	092600	42467020	9790	9780	9790	9780	10
691	20230530	092500	42369190	9780	9780	9780	9780	152
692	20230530	092400	40882630	9800	9800	9800	9800	40
693	20230530	092300	40490630	9840	9840	9840	9840	0
694	20230530	092200	40490630	9840	9840	9840	9840	4
695	20230530	092100	40451270	9770	9770	9770	9770	0
696	20230530	092000	40451270	9770	9770	9770	9770	0
697	20230530	091900	40451270	9770	9770	9770	9770	0
698	20230530	091800	40451270	9770	9770	9770	9770	0
699	20230530	091700	40451270	9770	9770	9770	9770	0
700	20230530	091600	40451270	9770	9770	9770	9770	0
701	20230530	091500	40451270	9770	9770	9770	9770	0
702	20230530	091400	40451270	9770	9770	9770	9770	10
703	20230530	091300	40353570	9770	9770	9770	9770	40
704	20230530	091200	39962770	9790	9790	9790	9790	10
705	20230530	091100	39864870	9800	9800	9800	9800	2
706	20230530	091000	39845270	9800	9860	9880	9800	23
707	20230530	090900	39618230	9800	9820	9890	9800	99
708	20230530	090800	38639950	9880	9820	9880	9820	560
709	20230530	090700	33133790	9890	9890	9890	9890	1
710	20230530	090600	33123900	9890	9870	9890	9870	493
711	20230530	090500	28253970	9870	9780	9870	9780	1419
712	20230530	090400	14279420	9820	9770	9820	9770	360
713	20230530	090300	10747720	9770	9760	9780	9760	8
714	20230530	090200	10669600	9760	9760	9760	9760	1
715	20230530	090100	10659840	9760	9800	9800	9760	235
716	20230530	090000	8358800	9800	9800	9800	9780	853