KissMeData/094850/min/candle-20230530.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230530	212300	317904740	9580	9580	9580	9580	329
3	20230530	212200	317904740	9580	9580	9580	9580	0
4	20230530	212100	317904740	9580	9580	9580	9580	0
5	20230530	212000	317904740	9580	9580	9580	9580	0
6	20230530	211900	317904740	9580	9580	9580	9580	0
7	20230530	211800	317904740	9580	9580	9580	9580	0
8	20230530	211700	317904740	9580	9580	9580	9580	0
9	20230530	211600	317904740	9580	9580	9580	9580	0
10	20230530	211500	317904740	9580	9580	9580	9580	0
11	20230530	211400	317904740	9580	9580	9580	9580	0
12	20230530	211300	317904740	9580	9580	9580	9580	0
13	20230530	211200	317904740	9580	9580	9580	9580	0
14	20230530	211100	317904740	9580	9580	9580	9580	0
15	20230530	211000	317904740	9580	9580	9580	9580	0
16	20230530	210900	317904740	9580	9580	9580	9580	0
17	20230530	210800	317904740	9580	9580	9580	9580	0
18	20230530	210700	317904740	9580	9580	9580	9580	0
19	20230530	210600	317904740	9580	9580	9580	9580	0
20	20230530	210500	317904740	9580	9580	9580	9580	0
21	20230530	210400	317904740	9580	9580	9580	9580	0
22	20230530	210300	317904740	9580	9580	9580	9580	0
23	20230530	210200	317904740	9580	9580	9580	9580	0
24	20230530	210100	317904740	9580	9580	9580	9580	0
25	20230530	210000	317904740	9580	9580	9580	9580	0
26	20230530	205900	317904740	9580	9580	9580	9580	0
27	20230530	205800	317904740	9580	9580	9580	9580	0
28	20230530	205700	317904740	9580	9580	9580	9580	0
29	20230530	205600	317904740	9580	9580	9580	9580	0
30	20230530	205500	317904740	9580	9580	9580	9580	0
31	20230530	205400	317904740	9580	9580	9580	9580	0
32	20230530	205300	317904740	9580	9580	9580	9580	329
33	20230530	205200	317904740	9580	9580	9580	9580	0
34	20230530	205100	317904740	9580	9580	9580	9580	0
35	20230530	205000	317904740	9580	9580	9580	9580	0
36	20230530	204900	317904740	9580	9580	9580	9580	0
37	20230530	204800	317904740	9580	9580	9580	9580	0
38	20230530	204700	317904740	9580	9580	9580	9580	0
39	20230530	204600	317904740	9580	9580	9580	9580	0
40	20230530	204500	317904740	9580	9580	9580	9580	0
41	20230530	204400	317904740	9580	9580	9580	9580	0
42	20230530	204300	317904740	9580	9580	9580	9580	0
43	20230530	204200	317904740	9580	9580	9580	9580	0
44	20230530	204100	317904740	9580	9580	9580	9580	0
45	20230530	204000	317904740	9580	9580	9580	9580	0
46	20230530	203900	317904740	9580	9580	9580	9580	0
47	20230530	203800	317904740	9580	9580	9580	9580	0
48	20230530	203700	317904740	9580	9580	9580	9580	0
49	20230530	203600	317904740	9580	9580	9580	9580	0
50	20230530	203500	317904740	9580	9580	9580	9580	0
51	20230530	203400	317904740	9580	9580	9580	9580	0
52	20230530	203300	317904740	9580	9580	9580	9580	0
53	20230530	203200	317904740	9580	9580	9580	9580	0
54	20230530	203100	317904740	9580	9580	9580	9580	0
55	20230530	203000	317904740	9580	9580	9580	9580	0
56	20230530	202900	317904740	9580	9580	9580	9580	0
57	20230530	202800	317904740	9580	9580	9580	9580	0
58	20230530	202700	317904740	9580	9580	9580	9580	0
59	20230530	202600	317904740	9580	9580	9580	9580	0
60	20230530	202500	317904740	9580	9580	9580	9580	0
61	20230530	202400	317904740	9580	9580	9580	9580	0
62	20230530	202300	317904740	9580	9580	9580	9580	329
63	20230530	202200	317904740	9580	9580	9580	9580	0
64	20230530	202100	317904740	9580	9580	9580	9580	0
65	20230530	202000	317904740	9580	9580	9580	9580	0
66	20230530	201900	317904740	9580	9580	9580	9580	0
67	20230530	201800	317904740	9580	9580	9580	9580	0
68	20230530	201700	317904740	9580	9580	9580	9580	0
69	20230530	201600	317904740	9580	9580	9580	9580	0
70	20230530	201500	317904740	9580	9580	9580	9580	0
71	20230530	201400	317904740	9580	9580	9580	9580	0
72	20230530	201300	317904740	9580	9580	9580	9580	0
73	20230530	201200	317904740	9580	9580	9580	9580	0
74	20230530	201100	317904740	9580	9580	9580	9580	0
75	20230530	201000	317904740	9580	9580	9580	9580	0
76	20230530	200900	317904740	9580	9580	9580	9580	0
77	20230530	200800	317904740	9580	9580	9580	9580	0
78	20230530	200700	317904740	9580	9580	9580	9580	0
79	20230530	200600	317904740	9580	9580	9580	9580	0
80	20230530	200500	317904740	9580	9580	9580	9580	0
81	20230530	200400	317904740	9580	9580	9580	9580	0
82	20230530	200300	317904740	9580	9580	9580	9580	0
83	20230530	200200	317904740	9580	9580	9580	9580	0
84	20230530	200100	317904740	9580	9580	9580	9580	0
85	20230530	200000	317904740	9580	9580	9580	9580	0
86	20230530	195900	317904740	9580	9580	9580	9580	0
87	20230530	195800	317904740	9580	9580	9580	9580	0
88	20230530	195700	317904740	9580	9580	9580	9580	0
89	20230530	195600	317904740	9580	9580	9580	9580	0
90	20230530	195500	317904740	9580	9580	9580	9580	0
91	20230530	195400	317904740	9580	9580	9580	9580	0
92	20230530	195300	317904740	9580	9580	9580	9580	329
93	20230530	195200	317904740	9580	9580	9580	9580	0
94	20230530	195100	317904740	9580	9580	9580	9580	0
95	20230530	195000	317904740	9580	9580	9580	9580	0
96	20230530	194900	317904740	9580	9580	9580	9580	0
97	20230530	194800	317904740	9580	9580	9580	9580	0
98	20230530	194700	317904740	9580	9580	9580	9580	0
99	20230530	194600	317904740	9580	9580	9580	9580	0
100	20230530	194500	317904740	9580	9580	9580	9580	0
101	20230530	194400	317904740	9580	9580	9580	9580	0
102	20230530	194300	317904740	9580	9580	9580	9580	0
103	20230530	194200	317904740	9580	9580	9580	9580	0
104	20230530	194100	317904740	9580	9580	9580	9580	0
105	20230530	194000	317904740	9580	9580	9580	9580	0
106	20230530	193900	317904740	9580	9580	9580	9580	0
107	20230530	193800	317904740	9580	9580	9580	9580	0
108	20230530	193700	317904740	9580	9580	9580	9580	0
109	20230530	193600	317904740	9580	9580	9580	9580	0
110	20230530	193500	317904740	9580	9580	9580	9580	0
111	20230530	193400	317904740	9580	9580	9580	9580	0
112	20230530	193300	317904740	9580	9580	9580	9580	0
113	20230530	193200	317904740	9580	9580	9580	9580	0
114	20230530	193100	317904740	9580	9580	9580	9580	0
115	20230530	193000	317904740	9580	9580	9580	9580	0
116	20230530	192900	317904740	9580	9580	9580	9580	0
117	20230530	192800	317904740	9580	9580	9580	9580	0
118	20230530	192700	317904740	9580	9580	9580	9580	0
119	20230530	192600	317904740	9580	9580	9580	9580	0
120	20230530	192500	317904740	9580	9580	9580	9580	0
121	20230530	192400	317904740	9580	9580	9580	9580	0
122	20230530	192300	317904740	9580	9580	9580	9580	329
123	20230530	192200	317904740	9580	9580	9580	9580	0
124	20230530	192100	317904740	9580	9580	9580	9580	0
125	20230530	192000	317904740	9580	9580	9580	9580	0
126	20230530	191900	317904740	9580	9580	9580	9580	0
127	20230530	191800	317904740	9580	9580	9580	9580	0
128	20230530	191700	317904740	9580	9580	9580	9580	0
129	20230530	191600	317904740	9580	9580	9580	9580	0
130	20230530	191500	317904740	9580	9580	9580	9580	0
131	20230530	191400	317904740	9580	9580	9580	9580	0
132	20230530	191300	317904740	9580	9580	9580	9580	0
133	20230530	191200	317904740	9580	9580	9580	9580	0
134	20230530	191100	317904740	9580	9580	9580	9580	0
135	20230530	191000	317904740	9580	9580	9580	9580	0
136	20230530	190900	317904740	9580	9580	9580	9580	0
137	20230530	190800	317904740	9580	9580	9580	9580	0
138	20230530	190700	317904740	9580	9580	9580	9580	0
139	20230530	190600	317904740	9580	9580	9580	9580	0
140	20230530	190500	317904740	9580	9580	9580	9580	0
141	20230530	190400	317904740	9580	9580	9580	9580	0
142	20230530	190300	317904740	9580	9580	9580	9580	0
143	20230530	190200	317904740	9580	9580	9580	9580	0
144	20230530	190100	317904740	9580	9580	9580	9580	0
145	20230530	190000	317904740	9580	9580	9580	9580	0
146	20230530	185900	317904740	9580	9580	9580	9580	0
147	20230530	185800	317904740	9580	9580	9580	9580	0
148	20230530	185700	317904740	9580	9580	9580	9580	0
149	20230530	185600	317904740	9580	9580	9580	9580	0
150	20230530	185500	317904740	9580	9580	9580	9580	0
151	20230530	185400	317904740	9580	9580	9580	9580	0
152	20230530	185300	317904740	9580	9580	9580	9580	329
153	20230530	185200	317904740	9580	9580	9580	9580	0
154	20230530	185100	317904740	9580	9580	9580	9580	0
155	20230530	185000	317904740	9580	9580	9580	9580	0
156	20230530	184900	317904740	9580	9580	9580	9580	0
157	20230530	184800	317904740	9580	9580	9580	9580	0
158	20230530	184700	317904740	9580	9580	9580	9580	0
159	20230530	184600	317904740	9580	9580	9580	9580	0
160	20230530	184500	317904740	9580	9580	9580	9580	0
161	20230530	184400	317904740	9580	9580	9580	9580	0
162	20230530	184300	317904740	9580	9580	9580	9580	0
163	20230530	184200	317904740	9580	9580	9580	9580	0
164	20230530	184100	317904740	9580	9580	9580	9580	0
165	20230530	184000	317904740	9580	9580	9580	9580	0
166	20230530	183900	317904740	9580	9580	9580	9580	0
167	20230530	183800	317904740	9580	9580	9580	9580	0
168	20230530	183700	317904740	9580	9580	9580	9580	0
169	20230530	183600	317904740	9580	9580	9580	9580	0
170	20230530	183500	317904740	9580	9580	9580	9580	0
171	20230530	183400	317904740	9580	9580	9580	9580	0
172	20230530	183300	317904740	9580	9580	9580	9580	0
173	20230530	183200	317904740	9580	9580	9580	9580	0
174	20230530	183100	317904740	9580	9580	9580	9580	0
175	20230530	183000	317904740	9580	9580	9580	9580	0
176	20230530	182900	317904740	9580	9580	9580	9580	0
177	20230530	182800	317904740	9580	9580	9580	9580	0
178	20230530	182700	317904740	9580	9580	9580	9580	0
179	20230530	182600	317904740	9580	9580	9580	9580	0
180	20230530	182500	317904740	9580	9580	9580	9580	0
181	20230530	182400	317904740	9580	9580	9580	9580	0
182	20230530	182300	317904740	9580	9580	9580	9580	329
183	20230530	182200	317904740	9580	9580	9580	9580	0
184	20230530	182100	317904740	9580	9580	9580	9580	0
185	20230530	182000	317904740	9580	9580	9580	9580	0
186	20230530	181900	317904740	9580	9580	9580	9580	0
187	20230530	181800	317904740	9580	9580	9580	9580	0
188	20230530	181700	317904740	9580	9580	9580	9580	0
189	20230530	181600	317904740	9580	9580	9580	9580	0
190	20230530	181500	317904740	9580	9580	9580	9580	0
191	20230530	181400	317904740	9580	9580	9580	9580	0
192	20230530	181300	317904740	9580	9580	9580	9580	0
193	20230530	181200	317904740	9580	9580	9580	9580	0
194	20230530	181100	317904740	9580	9580	9580	9580	0
195	20230530	181000	317904740	9580	9580	9580	9580	0
196	20230530	180900	317904740	9580	9580	9580	9580	0
197	20230530	180800	317904740	9580	9580	9580	9580	0
198	20230530	180700	317904740	9580	9580	9580	9580	0
199	20230530	180600	317904740	9580	9580	9580	9580	0
200	20230530	180500	317904740	9580	9580	9580	9580	0
201	20230530	180400	317904740	9580	9580	9580	9580	0
202	20230530	180300	317904740	9580	9580	9580	9580	0
203	20230530	180200	317904740	9580	9580	9580	9580	0
204	20230530	180100	317904740	9580	9580	9580	9580	0
205	20230530	180000	317904740	9580	9580	9580	9580	0
206	20230530	175900	317904740	9580	9580	9580	9580	0
207	20230530	175800	317904740	9580	9580	9580	9580	0
208	20230530	175700	317904740	9580	9580	9580	9580	0
209	20230530	175600	317904740	9580	9580	9580	9580	0
210	20230530	175500	317904740	9580	9580	9580	9580	0
211	20230530	175400	317904740	9580	9580	9580	9580	0
212	20230530	175300	317904740	9580	9580	9580	9580	329
213	20230530	175200	317904740	9580	9580	9580	9580	0
214	20230530	175100	317904740	9580	9580	9580	9580	0
215	20230530	175000	317904740	9580	9580	9580	9580	0
216	20230530	174900	317904740	9580	9580	9580	9580	0
217	20230530	174800	317904740	9580	9580	9580	9580	0
218	20230530	174700	317904740	9580	9580	9580	9580	0
219	20230530	174600	317904740	9580	9580	9580	9580	0
220	20230530	174500	317904740	9580	9580	9580	9580	0
221	20230530	174400	317904740	9580	9580	9580	9580	0
222	20230530	174300	317904740	9580	9580	9580	9580	0
223	20230530	174200	317904740	9580	9580	9580	9580	0
224	20230530	174100	317904740	9580	9580	9580	9580	0
225	20230530	174000	317904740	9580	9580	9580	9580	0
226	20230530	173900	317904740	9580	9580	9580	9580	0
227	20230530	173800	317904740	9580	9580	9580	9580	0
228	20230530	173700	317904740	9580	9580	9580	9580	0
229	20230530	173600	317904740	9580	9580	9580	9580	0
230	20230530	173500	317904740	9580	9580	9580	9580	0
231	20230530	173400	317904740	9580	9580	9580	9580	0
232	20230530	173300	317904740	9580	9580	9580	9580	0
233	20230530	173200	317904740	9580	9580	9580	9580	0
234	20230530	173100	317904740	9580	9580	9580	9580	0
235	20230530	173000	317904740	9580	9580	9580	9580	0
236	20230530	172900	317904740	9580	9580	9580	9580	0
237	20230530	172800	317904740	9580	9580	9580	9580	0
238	20230530	172700	317904740	9580	9580	9580	9580	0
239	20230530	172600	317904740	9580	9580	9580	9580	0
240	20230530	172500	317904740	9580	9580	9580	9580	0
241	20230530	172400	317904740	9580	9580	9580	9580	0
242	20230530	172300	317904740	9580	9580	9580	9580	329
243	20230530	172200	317904740	9580	9580	9580	9580	0
244	20230530	172100	317904740	9580	9580	9580	9580	0
245	20230530	172000	317904740	9580	9580	9580	9580	0
246	20230530	171900	317904740	9580	9580	9580	9580	0
247	20230530	171800	317904740	9580	9580	9580	9580	0
248	20230530	171700	317904740	9580	9580	9580	9580	0
249	20230530	171600	317904740	9580	9580	9580	9580	0
250	20230530	171500	317904740	9580	9580	9580	9580	0
251	20230530	171400	317904740	9580	9580	9580	9580	0
252	20230530	171300	317904740	9580	9580	9580	9580	0
253	20230530	171200	317904740	9580	9580	9580	9580	0
254	20230530	171100	317904740	9580	9580	9580	9580	0
255	20230530	171000	317904740	9580	9580	9580	9580	0
256	20230530	170900	317904740	9580	9580	9580	9580	0
257	20230530	170800	317904740	9580	9580	9580	9580	0
258	20230530	170700	317904740	9580	9580	9580	9580	0
259	20230530	170600	317904740	9580	9580	9580	9580	0
260	20230530	170500	317904740	9580	9580	9580	9580	0
261	20230530	170400	317904740	9580	9580	9580	9580	0
262	20230530	170300	317904740	9580	9580	9580	9580	0
263	20230530	170200	317904740	9580	9580	9580	9580	0
264	20230530	170100	317904740	9580	9580	9580	9580	0
265	20230530	170000	317904740	9580	9580	9580	9580	0
266	20230530	165900	317904740	9580	9580	9580	9580	0
267	20230530	165800	317904740	9580	9580	9580	9580	0
268	20230530	165700	317904740	9580	9580	9580	9580	0
269	20230530	165600	317904740	9580	9580	9580	9580	0
270	20230530	165500	317904740	9580	9580	9580	9580	0
271	20230530	165400	317904740	9580	9580	9580	9580	0
272	20230530	165300	317904740	9580	9580	9580	9580	329
273	20230530	165200	317904740	9580	9580	9580	9580	0
274	20230530	165100	317904740	9580	9580	9580	9580	0
275	20230530	165000	317904740	9580	9580	9580	9580	0
276	20230530	164900	317904740	9580	9580	9580	9580	0
277	20230530	164800	317904740	9580	9580	9580	9580	0
278	20230530	164700	317904740	9580	9580	9580	9580	0
279	20230530	164600	317904740	9580	9580	9580	9580	0
280	20230530	164500	317904740	9580	9580	9580	9580	0
281	20230530	164400	317904740	9580	9580	9580	9580	0
282	20230530	164300	317904740	9580	9580	9580	9580	0
283	20230530	164200	317904740	9580	9580	9580	9580	0
284	20230530	164100	317904740	9580	9580	9580	9580	0
285	20230530	164000	317904740	9580	9580	9580	9580	0
286	20230530	163900	317904740	9580	9580	9580	9580	0
287	20230530	163800	317904740	9580	9580	9580	9580	0
288	20230530	163700	317904740	9580	9580	9580	9580	0
289	20230530	163600	317904740	9580	9580	9580	9580	0
290	20230530	163500	317904740	9580	9580	9580	9580	0
291	20230530	163400	317904740	9580	9580	9580	9580	0
292	20230530	163300	317904740	9580	9580	9580	9580	0
293	20230530	163200	317904740	9580	9580	9580	9580	0
294	20230530	163100	317904740	9580	9580	9580	9580	0
295	20230530	163000	317904740	9580	9580	9580	9580	0
296	20230530	162900	317904740	9580	9580	9580	9580	0
297	20230530	162800	317904740	9580	9580	9580	9580	0
298	20230530	162700	317904740	9580	9580	9580	9580	0
299	20230530	162600	317904740	9580	9580	9580	9580	0
300	20230530	162500	317904740	9580	9580	9580	9580	0
301	20230530	162400	317904740	9580	9580	9580	9580	0
302	20230530	162300	317904740	9580	9580	9580	9580	329
303	20230530	162200	317904740	9580	9580	9580	9580	0
304	20230530	162100	317904740	9580	9580	9580	9580	0
305	20230530	162000	317904740	9580	9580	9580	9580	0
306	20230530	161900	317904740	9580	9580	9580	9580	0
307	20230530	161800	317904740	9580	9580	9580	9580	0
308	20230530	161700	317904740	9580	9580	9580	9580	0
309	20230530	161600	317904740	9580	9580	9580	9580	0
310	20230530	161500	317904740	9580	9580	9580	9580	0
311	20230530	161400	317904740	9580	9580	9580	9580	0
312	20230530	161300	317904740	9580	9580	9580	9580	0
313	20230530	161200	317904740	9580	9580	9580	9580	0
314	20230530	161100	317904740	9580	9580	9580	9580	0
315	20230530	161000	317904740	9580	9580	9580	9580	0
316	20230530	160900	317904740	9580	9580	9580	9580	0
317	20230530	160800	317904740	9580	9580	9580	9580	0
318	20230530	160700	317904740	9580	9580	9580	9580	0
319	20230530	160600	317904740	9580	9580	9580	9580	0
320	20230530	160500	317904740	9580	9580	9580	9580	0
321	20230530	160400	317904740	9580	9580	9580	9580	0
322	20230530	160300	317904740	9580	9580	9580	9580	0
323	20230530	160200	317904740	9580	9580	9580	9580	0
324	20230530	160100	317904740	9580	9580	9580	9580	0
325	20230530	160000	317904740	9580	9580	9580	9580	0
326	20230530	155900	317904740	9580	9580	9580	9580	0
327	20230530	155800	317904740	9580	9580	9580	9580	0
328	20230530	155700	317904740	9580	9580	9580	9580	0
329	20230530	155600	317904740	9580	9580	9580	9580	0
330	20230530	155500	317904740	9580	9580	9580	9580	0
331	20230530	155400	317904740	9580	9580	9580	9580	0
332	20230530	155300	317904740	9580	9580	9580	9580	329
333	20230530	155200	317904740	9580	9580	9580	9580	0
334	20230530	155100	317904740	9580	9580	9580	9580	0
335	20230530	155000	317904740	9580	9580	9580	9580	0
336	20230530	154900	317904740	9580	9580	9580	9580	0
337	20230530	154800	317904740	9580	9580	9580	9580	0
338	20230530	154700	317904740	9580	9580	9580	9580	0
339	20230530	154600	317904740	9580	9580	9580	9580	0
340	20230530	154500	317904740	9580	9580	9580	9580	0
341	20230530	154400	317904740	9580	9580	9580	9580	0
342	20230530	154300	317904740	9580	9580	9580	9580	0
343	20230530	154200	317904740	9580	9580	9580	9580	0
344	20230530	154100	317904740	9580	9580	9580	9580	0
345	20230530	154000	317904740	9580	9580	9580	9580	0
346	20230530	153900	317904740	9580	9580	9580	9580	0
347	20230530	153800	317904740	9580	9580	9580	9580	0
348	20230530	153700	317904740	9580	9580	9580	9580	0
349	20230530	153600	317904740	9580	9580	9580	9580	0
350	20230530	153500	317904740	9580	9580	9580	9580	0
351	20230530	153400	317904740	9580	9580	9580	9580	0
352	20230530	153300	317904740	9580	9580	9580	9580	0
353	20230530	153200	317904740	9580	9580	9580	9580	0
354	20230530	153100	317904740	9580	9580	9580	9580	0
355	20230530	153000	317904740	9580	9580	9580	9580	329
356	20230530	152900	314752920	9590	9590	9590	9590	0
357	20230530	152800	314752920	9590	9590	9590	9590	0
358	20230530	152700	314752920	9590	9590	9590	9590	0
359	20230530	152600	314752920	9590	9590	9590	9590	0
360	20230530	152500	314752920	9590	9590	9590	9590	0
361	20230530	152400	314752920	9590	9590	9590	9590	0
362	20230530	152300	314752920	9590	9590	9590	9590	0
363	20230530	152200	314752920	9590	9590	9590	9590	0
364	20230530	152100	314752920	9590	9590	9590	9590	0
365	20230530	152000	314752920	9590	9590	9590	9590	0
366	20230530	151900	314752920	9590	9580	9590	9580	327
367	20230530	151800	311620140	9580	9580	9580	9580	10
368	20230530	151700	311524340	9580	9580	9580	9580	5
369	20230530	151600	311476440	9580	9580	9580	9580	0
370	20230530	151500	311476440	9580	9580	9580	9580	0
371	20230530	151400	311476440	9580	9580	9580	9580	5
372	20230530	151300	311428540	9580	9570	9580	9570	156
373	20230530	151200	309935260	9570	9580	9580	9570	14
374	20230530	151100	309801210	9580	9590	9590	9580	121
375	20230530	151000	308641860	9580	9580	9580	9580	0
376	20230530	150900	308641860	9580	9580	9580	9580	10
377	20230530	150800	308546060	9570	9570	9570	9570	5
378	20230530	150700	308498210	9560	9560	9560	9560	0
379	20230530	150600	308498210	9560	9560	9560	9560	100
380	20230530	150500	307542210	9560	9560	9560	9560	0
381	20230530	150400	307542210	9560	9560	9560	9560	0
382	20230530	150300	307542210	9560	9560	9560	9560	0
383	20230530	150200	307542210	9560	9560	9560	9560	0
384	20230530	150100	307542210	9560	9560	9560	9560	0
385	20230530	150000	307542210	9560	9560	9560	9560	746
386	20230530	145900	300410450	9570	9580	9580	9560	372
387	20230530	145800	296852750	9580	9580	9580	9580	10
388	20230530	145700	296756950	9580	9580	9580	9580	2
389	20230530	145600	296737790	9590	9590	9590	9590	23
390	20230530	145500	296517220	9590	9590	9590	9590	0
391	20230530	145400	296517220	9590	9590	9590	9590	0
392	20230530	145300	296517220	9590	9590	9590	9590	1
393	20230530	145200	296507630	9560	9560	9560	9560	0
394	20230530	145100	296507630	9560	9560	9560	9560	0
395	20230530	145000	296507630	9560	9560	9560	9560	0
396	20230530	144900	296507630	9560	9560	9560	9560	0
397	20230530	144800	296507630	9560	9560	9560	9560	0
398	20230530	144700	296507630	9560	9580	9580	9560	50
399	20230530	144600	296029600	9590	9590	9590	9590	0
400	20230530	144500	296029600	9590	9590	9590	9590	1
401	20230530	144400	296020010	9560	9560	9560	9560	0
402	20230530	144300	296020010	9560	9580	9580	9560	500
403	20230530	144200	291236340	9580	9580	9580	9580	0
404	20230530	144100	291236340	9580	9580	9580	9580	20
405	20230530	144000	291044740	9580	9580	9580	9580	16
406	20230530	143900	290891460	9580	9580	9580	9580	48
407	20230530	143800	290431620	9590	9590	9590	9590	0
408	20230530	143700	290431620	9590	9590	9590	9590	5
409	20230530	143600	290383670	9590	9590	9590	9590	0
410	20230530	143500	290383670	9590	9590	9590	9590	15
411	20230530	143400	290239820	9590	9590	9590	9590	4
412	20230530	143300	290201460	9590	9590	9590	9590	0
413	20230530	143200	290201460	9590	9590	9590	9590	2
414	20230530	143100	290182280	9590	9590	9590	9590	0
415	20230530	143000	290182280	9590	9590	9590	9590	11
416	20230530	142900	290076790	9600	9600	9600	9600	4
417	20230530	142800	290038390	9600	9600	9600	9600	28
418	20230530	142700	289769590	9600	9600	9600	9600	4
419	20230530	142600	289731190	9600	9600	9600	9600	3
420	20230530	142500	289702390	9600	9600	9600	9600	0
421	20230530	142400	289702390	9600	9600	9600	9600	1
422	20230530	142300	289692790	9580	9580	9580	9580	0
423	20230530	142200	289692790	9580	9580	9580	9580	0
424	20230530	142100	289692790	9580	9580	9580	9580	12
425	20230530	142000	289577830	9600	9600	9600	9600	0
426	20230530	141900	289577830	9600	9600	9600	9600	1
427	20230530	141800	289568230	9600	9600	9600	9600	0
428	20230530	141700	289568230	9600	9600	9600	9600	2
429	20230530	141600	289549030	9580	9580	9580	9580	14
430	20230530	141500	289414910	9580	9580	9580	9580	12
431	20230530	141400	289299950	9580	9580	9580	9580	22
432	20230530	141300	289089190	9580	9580	9580	9580	40
433	20230530	141200	288705990	9580	9580	9580	9580	500
434	20230530	141100	283915990	9580	9580	9580	9580	0
435	20230530	141000	283915990	9580	9580	9580	9560	107
436	20230530	140900	282892880	9580	9580	9580	9580	0
437	20230530	140800	282892880	9580	9580	9580	9580	20
438	20230530	140700	282701280	9580	9580	9580	9580	0
439	20230530	140600	282701280	9580	9580	9580	9580	20
440	20230530	140500	282509680	9580	9580	9580	9580	1
441	20230530	140400	282500100	9580	9580	9580	9580	11
442	20230530	140300	282394720	9580	9580	9580	9580	0
443	20230530	140200	282394720	9580	9580	9580	9580	0
444	20230530	140100	282394720	9580	9580	9580	9580	0
445	20230530	140000	282394720	9580	9580	9580	9580	1
446	20230530	135900	282385140	9580	9580	9580	9550	102
447	20230530	135800	281410200	9550	9550	9550	9550	0
448	20230530	135700	281410200	9550	9550	9560	9550	2150
449	20230530	135600	260876700	9550	9580	9580	9550	1242
450	20230530	135500	249006860	9580	9580	9580	9580	3
451	20230530	135400	248978120	9580	9580	9580	9580	0
452	20230530	135300	248978120	9580	9580	9580	9580	0
453	20230530	135200	248978120	9580	9580	9580	9580	15
454	20230530	135100	248834420	9580	9580	9580	9580	44
455	20230530	135000	248412900	9580	9580	9580	9580	10
456	20230530	134900	248317100	9560	9560	9560	9560	193
457	20230530	134800	246472020	9560	9560	9560	9560	0
458	20230530	134700	246472020	9560	9560	9560	9560	10
459	20230530	134600	246376420	9560	9580	9580	9560	354
460	20230530	134500	242990020	9580	9580	9580	9580	7
461	20230530	134400	242922960	9580	9580	9580	9580	10
462	20230530	134300	242827160	9580	9580	9580	9580	52
463	20230530	134200	242329000	9580	9580	9580	9580	1
464	20230530	134100	242319420	9580	9580	9580	9580	4
465	20230530	134000	242281100	9580	9580	9580	9580	3
466	20230530	133900	242252360	9580	9580	9580	9580	135
467	20230530	133800	240959060	9580	9580	9580	9580	1
468	20230530	133700	240949480	9580	9580	9580	9580	1
469	20230530	133600	240939900	9580	9580	9580	9580	0
470	20230530	133500	240939900	9580	9580	9580	9580	0
471	20230530	133400	240939900	9580	9580	9580	9580	0
472	20230530	133300	240939900	9580	9580	9580	9580	1
473	20230530	133200	240930320	9560	9560	9560	9560	0
474	20230530	133100	240930320	9560	9560	9560	9560	0
475	20230530	133000	240930320	9560	9560	9560	9560	0
476	20230530	132900	240930320	9560	9560	9560	9560	41
477	20230530	132800	240538360	9560	9560	9560	9560	0
478	20230530	132700	240538360	9560	9560	9560	9560	0
479	20230530	132600	240538360	9560	9560	9560	9560	0
480	20230530	132500	240538360	9560	9560	9560	9560	7
481	20230530	132400	240471440	9560	9560	9560	9560	0
482	20230530	132300	240471440	9560	9570	9570	9560	500
483	20230530	132200	235690220	9580	9580	9580	9580	5
484	20230530	132100	235642320	9580	9580	9580	9580	1
485	20230530	132000	235632740	9580	9580	9580	9580	12
486	20230530	131900	235517780	9570	9570	9570	9570	1
487	20230530	131800	235508210	9570	9570	9570	9570	41
488	20230530	131700	235115840	9570	9570	9570	9570	22
489	20230530	131600	234905300	9560	9560	9560	9560	0
490	20230530	131500	234905300	9560	9560	9560	9560	0
491	20230530	131400	234905300	9560	9560	9560	9560	0
492	20230530	131300	234905300	9560	9560	9560	9560	0
493	20230530	131200	234905300	9560	9560	9560	9560	0
494	20230530	131100	234905300	9560	9560	9560	9560	0
495	20230530	131000	234905300	9560	9560	9560	9560	0
496	20230530	130900	234905300	9560	9560	9560	9560	33
497	20230530	130800	234589820	9560	9560	9560	9560	27
498	20230530	130700	234331700	9570	9570	9570	9570	0
499	20230530	130600	234331700	9570	9550	9570	9550	2001
500	20230530	130500	215222130	9560	9550	9560	9550	311
501	20230530	130400	212251070	9560	9560	9560	9560	11
502	20230530	130300	212145910	9560	9560	9560	9560	18
503	20230530	130200	211973830	9560	9580	9580	9560	315
504	20230530	130100	208962400	9560	9560	9560	9560	0
505	20230530	130000	208962400	9560	9570	9570	9560	500
506	20230530	125900	204182390	9560	9580	9580	9560	2
507	20230530	125800	204163250	9570	9570	9570	9570	0
508	20230530	125700	204163250	9570	9570	9570	9570	293
509	20230530	125600	201359240	9570	9570	9570	9570	2
510	20230530	125500	201340100	9570	9570	9570	9570	25
511	20230530	125400	201100850	9580	9580	9580	9580	11
512	20230530	125300	200995470	9580	9580	9580	9580	51
513	20230530	125200	200506890	9580	9580	9580	9580	10
514	20230530	125100	200411090	9580	9580	9580	9580	6
515	20230530	125000	200353610	9580	9580	9580	9580	9
516	20230530	124900	200267390	9580	9580	9580	9580	20
517	20230530	124800	200075790	9580	9580	9580	9580	7
518	20230530	124700	200008730	9580	9580	9580	9580	1
519	20230530	124600	199999150	9580	9580	9580	9580	50
520	20230530	124500	199520150	9580	9580	9580	9580	1
521	20230530	124400	199510570	9580	9580	9580	9580	0
522	20230530	124300	199510570	9580	9580	9580	9580	0
523	20230530	124200	199510570	9580	9580	9580	9570	8
524	20230530	124100	199433940	9580	9580	9580	9580	0
525	20230530	124000	199433940	9580	9580	9580	9580	0
526	20230530	123900	199433940	9580	9580	9580	9580	0
527	20230530	123800	199433940	9580	9580	9580	9580	1
528	20230530	123700	199424360	9580	9580	9580	9580	0
529	20230530	123600	199424360	9580	9580	9580	9580	0
530	20230530	123500	199424360	9580	9580	9580	9580	6
531	20230530	123400	199366880	9560	9560	9560	9560	0
532	20230530	123300	199366880	9560	9560	9560	9560	0
533	20230530	123200	199366880	9560	9560	9560	9560	6
534	20230530	123100	199309520	9550	9550	9550	9550	0
535	20230530	123000	199309520	9550	9560	9560	9550	335
536	20230530	122900	196106930	9560	9560	9560	9560	87
537	20230530	122800	195275210	9560	9560	9560	9560	58
538	20230530	122700	194720730	9560	9560	9560	9560	204
539	20230530	122600	192770490	9560	9580	9580	9560	765
540	20230530	122500	185451940	9580	9580	9580	9580	116
541	20230530	122400	184340660	9580	9580	9580	9580	108
542	20230530	122300	183306020	9580	9610	9610	9580	1566
543	20230530	122200	168295500	9610	9610	9610	9610	3
544	20230530	122100	168266670	9610	9610	9610	9610	2
545	20230530	122000	168247450	9590	9590	9590	9590	130
546	20230530	121900	167000750	9590	9590	9590	9590	0
547	20230530	121800	167000750	9590	9590	9590	9590	0
548	20230530	121700	167000750	9590	9590	9590	9590	0
549	20230530	121600	167000750	9590	9590	9590	9590	0
550	20230530	121500	167000750	9590	9590	9590	9590	3
551	20230530	121400	166971980	9580	9580	9580	9580	0
552	20230530	121300	166971980	9580	9580	9580	9580	0
553	20230530	121200	166971980	9580	9620	9620	9580	3003
554	20230530	121100	138163190	9620	9620	9620	9620	2
555	20230530	121000	138143950	9620	9620	9620	9620	0
556	20230530	120900	138143950	9620	9620	9620	9620	0
557	20230530	120800	138143950	9620	9620	9620	9620	2
558	20230530	120700	138124710	9620	9620	9620	9620	0
559	20230530	120600	138124710	9620	9620	9620	9620	0
560	20230530	120500	138124710	9620	9620	9620	9620	0
561	20230530	120400	138124710	9620	9620	9620	9620	0
562	20230530	120300	138124710	9620	9620	9620	9620	0
563	20230530	120200	138124710	9620	9620	9620	9620	0
564	20230530	120100	138124710	9620	9620	9620	9620	20
565	20230530	120000	137932310	9630	9630	9630	9630	0
566	20230530	115900	137932310	9630	9630	9630	9630	0
567	20230530	115800	137932310	9630	9630	9630	9630	2
568	20230530	115700	137913050	9630	9630	9630	9630	2
569	20230530	115600	137893790	9630	9630	9630	9630	0
570	20230530	115500	137893790	9630	9630	9630	9630	0
571	20230530	115400	137893790	9630	9630	9630	9630	1
572	20230530	115300	137884160	9630	9630	9630	9630	5
573	20230530	115200	137836010	9630	9630	9630	9630	0
574	20230530	115100	137836010	9630	9630	9630	9630	12
575	20230530	115000	137720450	9630	9630	9630	9630	0
576	20230530	114900	137720450	9630	9630	9630	9630	0
577	20230530	114800	137720450	9630	9630	9630	9630	0
578	20230530	114700	137720450	9630	9630	9630	9630	1
579	20230530	114600	137710820	9630	9630	9630	9630	0
580	20230530	114500	137710820	9630	9630	9630	9630	1
581	20230530	114400	137701190	9630	9630	9630	9630	1
582	20230530	114300	137691560	9630	9630	9630	9630	1
583	20230530	114200	137681930	9620	9620	9620	9620	0
584	20230530	114100	137681930	9620	9620	9620	9620	0
585	20230530	114000	137681930	9620	9620	9620	9620	432
586	20230530	113900	133526090	9610	9610	9610	9610	0
587	20230530	113800	133526090	9610	9610	9610	9610	0
588	20230530	113700	133526090	9610	9610	9610	9610	0
589	20230530	113600	133526090	9610	9610	9610	9610	0
590	20230530	113500	133526090	9610	9610	9610	9610	47
591	20230530	113400	133074420	9610	9610	9610	9610	2
592	20230530	113300	133055200	9610	9610	9610	9610	0
593	20230530	113200	133055200	9610	9610	9610	9610	1
594	20230530	113100	133045590	9590	9590	9590	9590	0
595	20230530	113000	133045590	9590	9590	9590	9590	0
596	20230530	112900	133045590	9590	9590	9590	9590	0
597	20230530	112800	133045590	9590	9610	9610	9590	611
598	20230530	112700	127185000	9600	9600	9600	9600	0
599	20230530	112600	127185000	9600	9600	9600	9600	266
600	20230530	112500	124631400	9600	9600	9600	9600	0
601	20230530	112400	124631400	9600	9600	9600	9600	167
602	20230530	112300	123028200	9600	9600	9600	9600	0
603	20230530	112200	123028200	9600	9600	9600	9600	0
604	20230530	112100	123028200	9600	9610	9610	9600	50
605	20230530	112000	122548070	9600	9600	9600	9600	0
606	20230530	111900	122548070	9600	9600	9600	9600	0
607	20230530	111800	122548070	9600	9600	9600	9600	0
608	20230530	111700	122548070	9600	9600	9600	9600	0
609	20230530	111600	122548070	9600	9600	9600	9600	263
610	20230530	111500	120023270	9600	9600	9600	9600	116
611	20230530	111400	118909670	9600	9610	9610	9600	1421
612	20230530	111300	105264350	9620	9620	9620	9620	111
613	20230530	111200	104196530	9620	9620	9620	9620	8
614	20230530	111100	104119570	9610	9610	9610	9610	1000
615	20230530	111000	94509570	9620	9610	9620	9610	261
616	20230530	110900	92001350	9620	9620	9620	9620	0
617	20230530	110800	92001350	9620	9620	9620	9620	0
618	20230530	110700	92001350	9620	9620	9620	9620	310
619	20230530	110600	89019150	9620	9620	9620	9620	57
620	20230530	110500	88470810	9610	9610	9610	9610	100
621	20230530	110400	87509810	9620	9620	9620	9620	6
622	20230530	110300	87452090	9620	9620	9620	9620	44
623	20230530	110200	87028810	9620	9620	9620	9620	6
624	20230530	110100	86971090	9620	9620	9620	9620	300
625	20230530	110000	84085090	9620	9620	9620	9620	2
626	20230530	105900	84065850	9620	9620	9620	9620	1
627	20230530	105800	84056230	9620	9620	9620	9620	0
628	20230530	105700	84056230	9620	9620	9620	9620	290
629	20230530	105600	81266430	9610	9610	9610	9610	0
630	20230530	105500	81266430	9610	9610	9610	9610	0
631	20230530	105400	81266430	9610	9620	9620	9610	190
632	20230530	105300	79439630	9620	9620	9620	9620	0
633	20230530	105200	79439630	9620	9620	9620	9620	5
634	20230530	105100	79391530	9620	9620	9620	9620	21
635	20230530	105000	79189510	9620	9620	9620	9620	0
636	20230530	104900	79189510	9620	9620	9620	9620	0
637	20230530	104800	79189510	9620	9620	9620	9620	40
638	20230530	104700	78804710	9620	9620	9620	9620	10
639	20230530	104600	78708510	9620	9620	9620	9620	57
640	20230530	104500	78160170	9630	9630	9630	9630	11
641	20230530	104400	78054240	9640	9640	9640	9640	0
642	20230530	104300	78054240	9640	9640	9640	9640	21
643	20230530	104200	77851800	9650	9650	9650	9650	1
644	20230530	104100	77842150	9640	9640	9640	9640	1
645	20230530	104000	77832510	9620	9630	9630	9620	254
646	20230530	103900	75388340	9650	9650	9650	9650	0
647	20230530	103800	75388340	9650	9650	9650	9650	7
648	20230530	103700	75320790	9650	9650	9650	9650	100
649	20230530	103600	74355790	9650	9650	9650	9650	0
650	20230530	103500	74355790	9650	9650	9650	9650	0
651	20230530	103400	74355790	9650	9650	9650	9650	0
652	20230530	103300	74355790	9650	9650	9650	9650	0
653	20230530	103200	74355790	9650	9650	9650	9650	10
654	20230530	103100	74259290	9650	9650	9650	9650	62
655	20230530	103000	73660990	9650	9650	9650	9650	5
656	20230530	102900	73612740	9640	9640	9640	9640	4
657	20230530	102800	73574180	9640	9640	9640	9640	0
658	20230530	102700	73574180	9640	9640	9640	9640	3
659	20230530	102600	73545260	9640	9640	9640	9640	2
660	20230530	102500	73525980	9650	9650	9650	9650	0
661	20230530	102400	73525980	9650	9650	9650	9650	0
662	20230530	102300	73525980	9650	9650	9650	9650	0
663	20230530	102200	73525980	9650	9650	9650	9650	0
664	20230530	102100	73525980	9650	9650	9650	9650	0
665	20230530	102000	73525980	9650	9620	9650	9620	28
666	20230530	101900	73256230	9610	9610	9610	9610	0
667	20230530	101800	73256230	9610	9610	9610	9610	0
668	20230530	101700	73256230	9610	9610	9610	9610	0
669	20230530	101600	73256230	9610	9610	9610	9610	0
670	20230530	101500	73256230	9610	9610	9610	9610	0
671	20230530	101400	73256230	9610	9650	9650	9610	520
672	20230530	101300	68245550	9660	9650	9660	9650	87
673	20230530	101200	67405170	9650	9650	9650	9650	20
674	20230530	101100	67212170	9650	9650	9650	9650	107
675	20230530	101000	66179620	9660	9660	9660	9660	252
676	20230530	100900	63745300	9660	9660	9660	9660	103
677	20230530	100800	62750320	9650	9650	9650	9650	9
678	20230530	100700	62663470	9650	9630	9650	9630	425
679	20230530	100600	58562850	9630	9630	9630	9630	122
680	20230530	100500	57387990	9630	9630	9630	9630	5
681	20230530	100400	57339840	9630	9630	9630	9620	247
682	20230530	100300	54962030	9620	9620	9620	9620	0
683	20230530	100200	54962030	9620	9620	9620	9620	0
684	20230530	100100	54962030	9620	9620	9620	9620	0
685	20230530	100000	54962030	9620	9620	9620	9620	0
686	20230530	095900	54962030	9620	9620	9620	9620	9
687	20230530	095800	54875450	9620	9610	9620	9600	235
688	20230530	095700	52619250	9610	9610	9610	9610	400
689	20230530	095600	48775250	9620	9620	9620	9620	1
690	20230530	095500	48765630	9620	9620	9620	9620	31
691	20230530	095400	48467410	9630	9630	9630	9630	0
692	20230530	095300	48467410	9630	9630	9630	9630	0
693	20230530	095200	48467410	9630	9630	9630	9630	0
694	20230530	095100	48467410	9630	9630	9630	9630	37
695	20230530	095000	48111100	9640	9640	9640	9640	0
696	20230530	094900	48111100	9640	9640	9640	9640	0
697	20230530	094800	48111100	9640	9640	9640	9640	5
698	20230530	094700	48062900	9640	9640	9640	9640	0
699	20230530	094600	48062900	9640	9640	9640	9640	0
700	20230530	094500	48062900	9640	9640	9640	9640	0
701	20230530	094400	48062900	9640	9640	9640	9640	39
702	20230530	094300	47686940	9650	9650	9650	9650	0
703	20230530	094200	47686940	9650	9650	9650	9650	0
704	20230530	094100	47686940	9650	9650	9660	9650	135
705	20230530	094000	46383260	9660	9660	9660	9660	1
706	20230530	093900	46373600	9670	9670	9670	9670	0
707	20230530	093800	46373600	9670	9660	9670	9660	202
708	20230530	093700	44422260	9630	9660	9660	9630	215
709	20230530	093600	42351450	9630	9630	9630	9630	687
710	20230530	093500	35735640	9630	9630	9630	9630	1
711	20230530	093400	35726010	9610	9610	9610	9610	0
712	20230530	093300	35726010	9610	9610	9610	9610	29
713	20230530	093200	35447320	9630	9630	9630	9630	1
714	20230530	093100	35437690	9610	9610	9610	9610	136
715	20230530	093000	34130730	9610	9610	9610	9610	22
716	20230530	092900	33919310	9610	9610	9610	9610	4
717	20230530	092800	33880870	9610	9610	9610	9610	27
718	20230530	092700	33621400	9610	9610	9610	9610	115
719	20230530	092600	32516250	9610	9610	9610	9610	0
720	20230530	092500	32516250	9610	9620	9620	9610	240
721	20230530	092400	30209800	9630	9630	9630	9630	2
722	20230530	092300	30190540	9620	9630	9630	9620	271
723	20230530	092200	27582850	9630	9630	9630	9620	87
724	20230530	092100	26745130	9630	9630	9630	9630	20
725	20230530	092000	26552530	9630	9630	9640	9630	208
726	20230530	091900	24548490	9630	9630	9630	9630	0
727	20230530	091800	24548490	9630	9630	9630	9630	89
728	20230530	091700	23691420	9680	9680	9680	9680	0
729	20230530	091600	23691420	9680	9680	9680	9680	0
730	20230530	091500	23691420	9680	9680	9680	9680	251
731	20230530	091400	21261740	9630	9630	9630	9630	134
732	20230530	091300	19971320	9630	9620	9630	9620	105
733	20230530	091200	18961180	9630	9620	9630	9620	112
734	20230530	091100	17883200	9600	9600	9600	9600	152
735	20230530	091000	16424000	9600	9600	9600	9600	175
736	20230530	090900	14744000	9610	9650	9650	9610	1243
737	20230530	090800	2780040	9690	9690	9690	9690	0
738	20230530	090700	2780040	9690	9680	9690	9680	25
739	20230530	090600	2537800	9700	9700	9700	9700	6
740	20230530	090500	2479600	9710	9710	9710	9710	0
741	20230530	090400	2479600	9710	9710	9710	9710	37
742	20230530	090300	2120330	9710	9630	9710	9630	28
743	20230530	090200	1850530	9630	9630	9630	9630	3
744	20230530	090100	1821640	9630	9630	9630	9630	8
745	20230530	090000	1744600	9620	9720	9720	9620	180