KissMeData/290270/min/candle-20230530.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230530	204200	83547460	4080	4080	4080	4080	490
3	20230530	204100	83547460	4080	4080	4080	4080	0
4	20230530	204000	83547460	4080	4080	4080	4080	0
5	20230530	203900	83547460	4080	4080	4080	4080	0
6	20230530	203800	83547460	4080	4080	4080	4080	0
7	20230530	203700	83547460	4080	4080	4080	4080	0
8	20230530	203600	83547460	4080	4080	4080	4080	0
9	20230530	203500	83547460	4080	4080	4080	4080	0
10	20230530	203400	83547460	4080	4080	4080	4080	0
11	20230530	203300	83547460	4080	4080	4080	4080	0
12	20230530	203200	83547460	4080	4080	4080	4080	0
13	20230530	203100	83547460	4080	4080	4080	4080	0
14	20230530	203000	83547460	4080	4080	4080	4080	0
15	20230530	202900	83547460	4080	4080	4080	4080	0
16	20230530	202800	83547460	4080	4080	4080	4080	0
17	20230530	202700	83547460	4080	4080	4080	4080	0
18	20230530	202600	83547460	4080	4080	4080	4080	0
19	20230530	202500	83547460	4080	4080	4080	4080	0
20	20230530	202400	83547460	4080	4080	4080	4080	0
21	20230530	202300	83547460	4080	4080	4080	4080	0
22	20230530	202200	83547460	4080	4080	4080	4080	0
23	20230530	202100	83547460	4080	4080	4080	4080	0
24	20230530	202000	83547460	4080	4080	4080	4080	0
25	20230530	201900	83547460	4080	4080	4080	4080	0
26	20230530	201800	83547460	4080	4080	4080	4080	0
27	20230530	201700	83547460	4080	4080	4080	4080	0
28	20230530	201600	83547460	4080	4080	4080	4080	0
29	20230530	201500	83547460	4080	4080	4080	4080	0
30	20230530	201400	83547460	4080	4080	4080	4080	0
31	20230530	201300	83547460	4080	4080	4080	4080	0
32	20230530	201200	83547460	4080	4080	4080	4080	490
33	20230530	201100	83547460	4080	4080	4080	4080	0
34	20230530	201000	83547460	4080	4080	4080	4080	0
35	20230530	200900	83547460	4080	4080	4080	4080	0
36	20230530	200800	83547460	4080	4080	4080	4080	0
37	20230530	200700	83547460	4080	4080	4080	4080	0
38	20230530	200600	83547460	4080	4080	4080	4080	0
39	20230530	200500	83547460	4080	4080	4080	4080	0
40	20230530	200400	83547460	4080	4080	4080	4080	0
41	20230530	200300	83547460	4080	4080	4080	4080	0
42	20230530	200200	83547460	4080	4080	4080	4080	0
43	20230530	200100	83547460	4080	4080	4080	4080	0
44	20230530	200000	83547460	4080	4080	4080	4080	0
45	20230530	195900	83547460	4080	4080	4080	4080	0
46	20230530	195800	83547460	4080	4080	4080	4080	0
47	20230530	195700	83547460	4080	4080	4080	4080	0
48	20230530	195600	83547460	4080	4080	4080	4080	0
49	20230530	195500	83547460	4080	4080	4080	4080	0
50	20230530	195400	83547460	4080	4080	4080	4080	0
51	20230530	195300	83547460	4080	4080	4080	4080	0
52	20230530	195200	83547460	4080	4080	4080	4080	0
53	20230530	195100	83547460	4080	4080	4080	4080	0
54	20230530	195000	83547460	4080	4080	4080	4080	0
55	20230530	194900	83547460	4080	4080	4080	4080	0
56	20230530	194800	83547460	4080	4080	4080	4080	0
57	20230530	194700	83547460	4080	4080	4080	4080	0
58	20230530	194600	83547460	4080	4080	4080	4080	0
59	20230530	194500	83547460	4080	4080	4080	4080	0
60	20230530	194400	83547460	4080	4080	4080	4080	0
61	20230530	194300	83547460	4080	4080	4080	4080	0
62	20230530	194200	83547460	4080	4080	4080	4080	490
63	20230530	194100	83547460	4080	4080	4080	4080	0
64	20230530	194000	83547460	4080	4080	4080	4080	0
65	20230530	193900	83547460	4080	4080	4080	4080	0
66	20230530	193800	83547460	4080	4080	4080	4080	0
67	20230530	193700	83547460	4080	4080	4080	4080	0
68	20230530	193600	83547460	4080	4080	4080	4080	0
69	20230530	193500	83547460	4080	4080	4080	4080	0
70	20230530	193400	83547460	4080	4080	4080	4080	0
71	20230530	193300	83547460	4080	4080	4080	4080	0
72	20230530	193200	83547460	4080	4080	4080	4080	0
73	20230530	193100	83547460	4080	4080	4080	4080	0
74	20230530	193000	83547460	4080	4080	4080	4080	0
75	20230530	192900	83547460	4080	4080	4080	4080	0
76	20230530	192800	83547460	4080	4080	4080	4080	0
77	20230530	192700	83547460	4080	4080	4080	4080	0
78	20230530	192600	83547460	4080	4080	4080	4080	0
79	20230530	192500	83547460	4080	4080	4080	4080	0
80	20230530	192400	83547460	4080	4080	4080	4080	0
81	20230530	192300	83547460	4080	4080	4080	4080	0
82	20230530	192200	83547460	4080	4080	4080	4080	0
83	20230530	192100	83547460	4080	4080	4080	4080	0
84	20230530	192000	83547460	4080	4080	4080	4080	0
85	20230530	191900	83547460	4080	4080	4080	4080	0
86	20230530	191800	83547460	4080	4080	4080	4080	0
87	20230530	191700	83547460	4080	4080	4080	4080	0
88	20230530	191600	83547460	4080	4080	4080	4080	0
89	20230530	191500	83547460	4080	4080	4080	4080	0
90	20230530	191400	83547460	4080	4080	4080	4080	0
91	20230530	191300	83547460	4080	4080	4080	4080	0
92	20230530	191200	83547460	4080	4080	4080	4080	490
93	20230530	191100	83547460	4080	4080	4080	4080	0
94	20230530	191000	83547460	4080	4080	4080	4080	0
95	20230530	190900	83547460	4080	4080	4080	4080	0
96	20230530	190800	83547460	4080	4080	4080	4080	0
97	20230530	190700	83547460	4080	4080	4080	4080	0
98	20230530	190600	83547460	4080	4080	4080	4080	0
99	20230530	190500	83547460	4080	4080	4080	4080	0
100	20230530	190400	83547460	4080	4080	4080	4080	0
101	20230530	190300	83547460	4080	4080	4080	4080	0
102	20230530	190200	83547460	4080	4080	4080	4080	0
103	20230530	190100	83547460	4080	4080	4080	4080	0
104	20230530	190000	83547460	4080	4080	4080	4080	0
105	20230530	185900	83547460	4080	4080	4080	4080	0
106	20230530	185800	83547460	4080	4080	4080	4080	0
107	20230530	185700	83547460	4080	4080	4080	4080	0
108	20230530	185600	83547460	4080	4080	4080	4080	0
109	20230530	185500	83547460	4080	4080	4080	4080	0
110	20230530	185400	83547460	4080	4080	4080	4080	0
111	20230530	185300	83547460	4080	4080	4080	4080	0
112	20230530	185200	83547460	4080	4080	4080	4080	0
113	20230530	185100	83547460	4080	4080	4080	4080	0
114	20230530	185000	83547460	4080	4080	4080	4080	0
115	20230530	184900	83547460	4080	4080	4080	4080	0
116	20230530	184800	83547460	4080	4080	4080	4080	0
117	20230530	184700	83547460	4080	4080	4080	4080	0
118	20230530	184600	83547460	4080	4080	4080	4080	0
119	20230530	184500	83547460	4080	4080	4080	4080	0
120	20230530	184400	83547460	4080	4080	4080	4080	0
121	20230530	184300	83547460	4080	4080	4080	4080	0
122	20230530	184200	83547460	4080	4080	4080	4080	490
123	20230530	184100	83547460	4080	4080	4080	4080	0
124	20230530	184000	83547460	4080	4080	4080	4080	0
125	20230530	183900	83547460	4080	4080	4080	4080	0
126	20230530	183800	83547460	4080	4080	4080	4080	0
127	20230530	183700	83547460	4080	4080	4080	4080	0
128	20230530	183600	83547460	4080	4080	4080	4080	0
129	20230530	183500	83547460	4080	4080	4080	4080	0
130	20230530	183400	83547460	4080	4080	4080	4080	0
131	20230530	183300	83547460	4080	4080	4080	4080	0
132	20230530	183200	83547460	4080	4080	4080	4080	0
133	20230530	183100	83547460	4080	4080	4080	4080	0
134	20230530	183000	83547460	4080	4080	4080	4080	0
135	20230530	182900	83547460	4080	4080	4080	4080	0
136	20230530	182800	83547460	4080	4080	4080	4080	0
137	20230530	182700	83547460	4080	4080	4080	4080	0
138	20230530	182600	83547460	4080	4080	4080	4080	0
139	20230530	182500	83547460	4080	4080	4080	4080	0
140	20230530	182400	83547460	4080	4080	4080	4080	0
141	20230530	182300	83547460	4080	4080	4080	4080	0
142	20230530	182200	83547460	4080	4080	4080	4080	0
143	20230530	182100	83547460	4080	4080	4080	4080	0
144	20230530	182000	83547460	4080	4080	4080	4080	0
145	20230530	181900	83547460	4080	4080	4080	4080	0
146	20230530	181800	83547460	4080	4080	4080	4080	0
147	20230530	181700	83547460	4080	4080	4080	4080	0
148	20230530	181600	83547460	4080	4080	4080	4080	0
149	20230530	181500	83547460	4080	4080	4080	4080	0
150	20230530	181400	83547460	4080	4080	4080	4080	0
151	20230530	181300	83547460	4080	4080	4080	4080	0
152	20230530	181200	83547460	4080	4080	4080	4080	490
153	20230530	181100	83547460	4080	4080	4080	4080	0
154	20230530	181000	83547460	4080	4080	4080	4080	0
155	20230530	180900	83547460	4080	4080	4080	4080	0
156	20230530	180800	83547460	4080	4080	4080	4080	0
157	20230530	180700	83547460	4080	4080	4080	4080	0
158	20230530	180600	83547460	4080	4080	4080	4080	0
159	20230530	180500	83547460	4080	4080	4080	4080	0
160	20230530	180400	83547460	4080	4080	4080	4080	0
161	20230530	180300	83547460	4080	4080	4080	4080	0
162	20230530	180200	83547460	4080	4080	4080	4080	0
163	20230530	180100	83547460	4080	4080	4080	4080	0
164	20230530	180000	83547460	4080	4080	4080	4080	0
165	20230530	175900	83547460	4080	4080	4080	4080	0
166	20230530	175800	83547460	4080	4080	4080	4080	0
167	20230530	175700	83547460	4080	4080	4080	4080	0
168	20230530	175600	83547460	4080	4080	4080	4080	0
169	20230530	175500	83547460	4080	4080	4080	4080	0
170	20230530	175400	83547460	4080	4080	4080	4080	0
171	20230530	175300	83547460	4080	4080	4080	4080	0
172	20230530	175200	83547460	4080	4080	4080	4080	0
173	20230530	175100	83547460	4080	4080	4080	4080	0
174	20230530	175000	83547460	4080	4080	4080	4080	0
175	20230530	174900	83547460	4080	4080	4080	4080	0
176	20230530	174800	83547460	4080	4080	4080	4080	0
177	20230530	174700	83547460	4080	4080	4080	4080	0
178	20230530	174600	83547460	4080	4080	4080	4080	0
179	20230530	174500	83547460	4080	4080	4080	4080	0
180	20230530	174400	83547460	4080	4080	4080	4080	0
181	20230530	174300	83547460	4080	4080	4080	4080	0
182	20230530	174200	83547460	4080	4080	4080	4080	490
183	20230530	174100	83547460	4080	4080	4080	4080	0
184	20230530	174000	83547460	4080	4080	4080	4080	0
185	20230530	173900	83547460	4080	4080	4080	4080	0
186	20230530	173800	83547460	4080	4080	4080	4080	0
187	20230530	173700	83547460	4080	4080	4080	4080	0
188	20230530	173600	83547460	4080	4080	4080	4080	0
189	20230530	173500	83547460	4080	4080	4080	4080	0
190	20230530	173400	83547460	4080	4080	4080	4080	0
191	20230530	173300	83547460	4080	4080	4080	4080	0
192	20230530	173200	83547460	4080	4080	4080	4080	0
193	20230530	173100	83547460	4080	4080	4080	4080	0
194	20230530	173000	83547460	4080	4080	4080	4080	0
195	20230530	172900	83547460	4080	4080	4080	4080	0
196	20230530	172800	83547460	4080	4080	4080	4080	0
197	20230530	172700	83547460	4080	4080	4080	4080	0
198	20230530	172600	83547460	4080	4080	4080	4080	0
199	20230530	172500	83547460	4080	4080	4080	4080	0
200	20230530	172400	83547460	4080	4080	4080	4080	0
201	20230530	172300	83547460	4080	4080	4080	4080	0
202	20230530	172200	83547460	4080	4080	4080	4080	0
203	20230530	172100	83547460	4080	4080	4080	4080	0
204	20230530	172000	83547460	4080	4080	4080	4080	0
205	20230530	171900	83547460	4080	4080	4080	4080	0
206	20230530	171800	83547460	4080	4080	4080	4080	0
207	20230530	171700	83547460	4080	4080	4080	4080	0
208	20230530	171600	83547460	4080	4080	4080	4080	0
209	20230530	171500	83547460	4080	4080	4080	4080	0
210	20230530	171400	83547460	4080	4080	4080	4080	0
211	20230530	171300	83547460	4080	4080	4080	4080	0
212	20230530	171200	83547460	4080	4080	4080	4080	490
213	20230530	171100	83547460	4080	4080	4080	4080	0
214	20230530	171000	83547460	4080	4080	4080	4080	0
215	20230530	170900	83547460	4080	4080	4080	4080	0
216	20230530	170800	83547460	4080	4080	4080	4080	0
217	20230530	170700	83547460	4080	4080	4080	4080	0
218	20230530	170600	83547460	4080	4080	4080	4080	0
219	20230530	170500	83547460	4080	4080	4080	4080	0
220	20230530	170400	83547460	4080	4080	4080	4080	0
221	20230530	170300	83547460	4080	4080	4080	4080	0
222	20230530	170200	83547460	4080	4080	4080	4080	0
223	20230530	170100	83547460	4080	4080	4080	4080	0
224	20230530	170000	83547460	4080	4080	4080	4080	0
225	20230530	165900	83547460	4080	4080	4080	4080	0
226	20230530	165800	83547460	4080	4080	4080	4080	0
227	20230530	165700	83547460	4080	4080	4080	4080	0
228	20230530	165600	83547460	4080	4080	4080	4080	0
229	20230530	165500	83547460	4080	4080	4080	4080	0
230	20230530	165400	83547460	4080	4080	4080	4080	0
231	20230530	165300	83547460	4080	4080	4080	4080	0
232	20230530	165200	83547460	4080	4080	4080	4080	0
233	20230530	165100	83547460	4080	4080	4080	4080	0
234	20230530	165000	83547460	4080	4080	4080	4080	0
235	20230530	164900	83547460	4080	4080	4080	4080	0
236	20230530	164800	83547460	4080	4080	4080	4080	0
237	20230530	164700	83547460	4080	4080	4080	4080	0
238	20230530	164600	83547460	4080	4080	4080	4080	0
239	20230530	164500	83547460	4080	4080	4080	4080	0
240	20230530	164400	83547460	4080	4080	4080	4080	0
241	20230530	164300	83547460	4080	4080	4080	4080	0
242	20230530	164200	83547460	4080	4080	4080	4080	490
243	20230530	164100	83547460	4080	4080	4080	4080	0
244	20230530	164000	83547460	4080	4080	4080	4080	0
245	20230530	163900	83547460	4080	4080	4080	4080	0
246	20230530	163800	83547460	4080	4080	4080	4080	0
247	20230530	163700	83547460	4080	4080	4080	4080	0
248	20230530	163600	83547460	4080	4080	4080	4080	0
249	20230530	163500	83547460	4080	4080	4080	4080	0
250	20230530	163400	83547460	4080	4080	4080	4080	0
251	20230530	163300	83547460	4080	4080	4080	4080	0
252	20230530	163200	83547460	4080	4080	4080	4080	0
253	20230530	163100	83547460	4080	4080	4080	4080	0
254	20230530	163000	83547460	4080	4080	4080	4080	0
255	20230530	162900	83547460	4080	4080	4080	4080	0
256	20230530	162800	83547460	4080	4080	4080	4080	0
257	20230530	162700	83547460	4080	4080	4080	4080	0
258	20230530	162600	83547460	4080	4080	4080	4080	0
259	20230530	162500	83547460	4080	4080	4080	4080	0
260	20230530	162400	83547460	4080	4080	4080	4080	0
261	20230530	162300	83547460	4080	4080	4080	4080	0
262	20230530	162200	83547460	4080	4080	4080	4080	0
263	20230530	162100	83547460	4080	4080	4080	4080	0
264	20230530	162000	83547460	4080	4080	4080	4080	0
265	20230530	161900	83547460	4080	4080	4080	4080	0
266	20230530	161800	83547460	4080	4080	4080	4080	0
267	20230530	161700	83547460	4080	4080	4080	4080	0
268	20230530	161600	83547460	4080	4080	4080	4080	0
269	20230530	161500	83547460	4080	4080	4080	4080	0
270	20230530	161400	83547460	4080	4080	4080	4080	0
271	20230530	161300	83547460	4080	4080	4080	4080	0
272	20230530	161200	83547460	4080	4080	4080	4080	490
273	20230530	161100	83547460	4080	4080	4080	4080	0
274	20230530	161000	83547460	4080	4080	4080	4080	0
275	20230530	160900	83547460	4080	4080	4080	4080	0
276	20230530	160800	83547460	4080	4080	4080	4080	0
277	20230530	160700	83547460	4080	4080	4080	4080	0
278	20230530	160600	83547460	4080	4080	4080	4080	0
279	20230530	160500	83547460	4080	4080	4080	4080	0
280	20230530	160400	83547460	4080	4080	4080	4080	0
281	20230530	160300	83547460	4080	4080	4080	4080	0
282	20230530	160200	83547460	4080	4080	4080	4080	0
283	20230530	160100	83547460	4080	4080	4080	4080	0
284	20230530	160000	83547460	4080	4080	4080	4080	0
285	20230530	155900	83547460	4080	4080	4080	4080	0
286	20230530	155800	83547460	4080	4080	4080	4080	0
287	20230530	155700	83547460	4080	4080	4080	4080	0
288	20230530	155600	83547460	4080	4080	4080	4080	0
289	20230530	155500	83547460	4080	4080	4080	4080	0
290	20230530	155400	83547460	4080	4080	4080	4080	0
291	20230530	155300	83547460	4080	4080	4080	4080	0
292	20230530	155200	83547460	4080	4080	4080	4080	0
293	20230530	155100	83547460	4080	4080	4080	4080	0
294	20230530	155000	83547460	4080	4080	4080	4080	0
295	20230530	154900	83547460	4080	4080	4080	4080	0
296	20230530	154800	83547460	4080	4080	4080	4080	0
297	20230530	154700	83547460	4080	4080	4080	4080	0
298	20230530	154600	83547460	4080	4080	4080	4080	0
299	20230530	154500	83547460	4080	4080	4080	4080	0
300	20230530	154400	83547460	4080	4080	4080	4080	0
301	20230530	154300	83547460	4080	4080	4080	4080	0
302	20230530	154200	83547460	4080	4080	4080	4080	490
303	20230530	154100	83547460	4080	4080	4080	4080	0
304	20230530	154000	83547460	4080	4080	4080	4080	0
305	20230530	153900	83547460	4080	4080	4080	4080	0
306	20230530	153800	83547460	4080	4080	4080	4080	0
307	20230530	153700	83547460	4080	4080	4080	4080	0
308	20230530	153600	83547460	4080	4080	4080	4080	0
309	20230530	153500	83547460	4080	4080	4080	4080	0
310	20230530	153400	83547460	4080	4080	4080	4080	0
311	20230530	153300	83547460	4080	4080	4080	4080	0
312	20230530	153200	83547460	4080	4080	4080	4080	0
313	20230530	153100	83547460	4080	4080	4080	4080	0
314	20230530	153000	83547460	4080	4080	4080	4080	490
315	20230530	152900	81548260	4090	4090	4090	4090	0
316	20230530	152800	81548260	4090	4090	4090	4090	0
317	20230530	152700	81548260	4090	4090	4090	4090	0
318	20230530	152600	81548260	4090	4090	4090	4090	0
319	20230530	152500	81548260	4090	4090	4090	4090	0
320	20230530	152400	81548260	4090	4090	4090	4090	0
321	20230530	152300	81548260	4090	4090	4090	4090	0
322	20230530	152200	81548260	4090	4090	4090	4090	0
323	20230530	152100	81548260	4090	4090	4090	4090	0
324	20230530	152000	81548260	4090	4090	4090	4090	0
325	20230530	151900	81548260	4090	4090	4090	4090	0
326	20230530	151800	81548260	4090	4090	4090	4090	0
327	20230530	151700	81548260	4090	4090	4090	4090	0
328	20230530	151600	81548260	4090	4090	4090	4090	0
329	20230530	151500	81548260	4090	4090	4090	4090	0
330	20230530	151400	81548260	4090	4090	4090	4090	0
331	20230530	151300	81548260	4090	4090	4090	4090	0
332	20230530	151200	81548260	4090	4090	4090	4090	0
333	20230530	151100	81548260	4090	4090	4090	4090	0
334	20230530	151000	81548260	4090	4095	4095	4090	221
335	20230530	150900	80643610	4090	4090	4090	4090	0
336	20230530	150800	80643610	4090	4090	4090	4090	0
337	20230530	150700	80643610	4090	4090	4090	4090	0
338	20230530	150600	80643610	4090	4090	4090	4090	0
339	20230530	150500	80643610	4090	4090	4090	4090	0
340	20230530	150400	80643610	4090	4090	4090	4090	0
341	20230530	150300	80643610	4090	4090	4090	4090	3
342	20230530	150200	80631340	4090	4090	4090	4090	102
343	20230530	150100	80214160	4090	4090	4090	4090	0
344	20230530	150000	80214160	4090	4090	4090	4090	0
345	20230530	145900	80214160	4090	4090	4090	4090	0
346	20230530	145800	80214160	4090	4090	4090	4090	0
347	20230530	145700	80214160	4090	4090	4090	4090	7
348	20230530	145600	80185530	4090	4090	4090	4090	150
349	20230530	145500	79572030	4090	4090	4090	4090	69
350	20230530	145400	79289820	4095	4095	4095	4095	0
351	20230530	145300	79289820	4095	4095	4095	4095	0
352	20230530	145200	79289820	4095	4095	4095	4095	0
353	20230530	145100	79289820	4095	4095	4095	4095	0
354	20230530	145000	79289820	4095	4095	4095	4095	0
355	20230530	144900	79289820	4095	4095	4095	4095	0
356	20230530	144800	79289820	4095	4095	4095	4095	0
357	20230530	144700	79289820	4095	4095	4095	4095	0
358	20230530	144600	79289820	4095	4095	4095	4095	0
359	20230530	144500	79289820	4095	4095	4095	4095	0
360	20230530	144400	79289820	4095	4095	4095	4095	0
361	20230530	144300	79289820	4095	4095	4095	4095	0
362	20230530	144200	79289820	4095	4095	4095	4095	0
363	20230530	144100	79289820	4095	4095	4095	4095	0
364	20230530	144000	79289820	4095	4095	4095	4095	0
365	20230530	143900	79289820	4095	4095	4095	4095	0
366	20230530	143800	79289820	4095	4095	4095	4095	0
367	20230530	143700	79289820	4095	4095	4095	4095	0
368	20230530	143600	79289820	4095	4095	4095	4095	0
369	20230530	143500	79289820	4095	4095	4095	4095	0
370	20230530	143400	79289820	4095	4095	4095	4095	0
371	20230530	143300	79289820	4095	4095	4095	4095	0
372	20230530	143200	79289820	4095	4095	4095	4095	0
373	20230530	143100	79289820	4095	4095	4095	4095	0
374	20230530	143000	79289820	4095	4095	4095	4095	10
375	20230530	142900	79248870	4095	4095	4095	4095	97
376	20230530	142800	78851655	4075	4075	4075	4075	0
377	20230530	142700	78851655	4075	4075	4075	4075	29
378	20230530	142600	78733480	4075	4075	4075	4075	0
379	20230530	142500	78733480	4075	4075	4075	4075	0
380	20230530	142400	78733480	4075	4075	4075	4075	0
381	20230530	142300	78733480	4075	4075	4075	4075	0
382	20230530	142200	78733480	4075	4075	4075	4075	0
383	20230530	142100	78733480	4075	4075	4075	4075	0
384	20230530	142000	78733480	4075	4075	4075	4075	0
385	20230530	141900	78733480	4075	4075	4075	4075	100
386	20230530	141800	78325980	4075	4075	4075	4075	0
387	20230530	141700	78325980	4075	4075	4075	4075	0
388	20230530	141600	78325980	4075	4075	4075	4075	0
389	20230530	141500	78325980	4075	4075	4075	4075	0
390	20230530	141400	78325980	4075	4075	4075	4075	0
391	20230530	141300	78325980	4075	4075	4075	4075	0
392	20230530	141200	78325980	4075	4075	4075	4075	383
393	20230530	141100	76765255	4075	4075	4075	4075	0
394	20230530	141000	76765255	4075	4075	4075	4075	0
395	20230530	140900	76765255	4075	4075	4075	4075	0
396	20230530	140800	76765255	4075	4075	4075	4075	0
397	20230530	140700	76765255	4075	4075	4075	4075	0
398	20230530	140600	76765255	4075	4075	4075	4075	0
399	20230530	140500	76765255	4075	4075	4075	4075	0
400	20230530	140400	76765255	4075	4075	4075	4075	0
401	20230530	140300	76765255	4075	4075	4075	4075	0
402	20230530	140200	76765255	4075	4075	4075	4075	0
403	20230530	140100	76765255	4075	4075	4075	4075	0
404	20230530	140000	76765255	4075	4075	4075	4075	0
405	20230530	135900	76765255	4075	4075	4075	4075	0
406	20230530	135800	76765255	4075	4075	4075	4075	0
407	20230530	135700	76765255	4075	4075	4075	4075	0
408	20230530	135600	76765255	4075	4075	4075	4075	0
409	20230530	135500	76765255	4075	4075	4075	4075	19
410	20230530	135400	76687830	4075	4075	4075	4075	0
411	20230530	135300	76687830	4075	4075	4075	4075	0
412	20230530	135200	76687830	4075	4075	4075	4075	16
413	20230530	135100	76622630	4075	4075	4075	4075	0
414	20230530	135000	76622630	4075	4075	4075	4075	0
415	20230530	134900	76622630	4075	4075	4075	4075	0
416	20230530	134800	76622630	4075	4075	4075	4075	0
417	20230530	134700	76622630	4075	4075	4075	4075	0
418	20230530	134600	76622630	4075	4075	4075	4075	0
419	20230530	134500	76622630	4075	4075	4075	4075	2000
420	20230530	134400	68472630	4075	4075	4075	4075	0
421	20230530	134300	68472630	4075	4075	4075	4075	0
422	20230530	134200	68472630	4075	4075	4075	4075	0
423	20230530	134100	68472630	4075	4075	4075	4075	0
424	20230530	134000	68472630	4075	4075	4075	4075	0
425	20230530	133900	68472630	4075	4075	4075	4075	0
426	20230530	133800	68472630	4075	4075	4075	4075	0
427	20230530	133700	68472630	4075	4075	4075	4075	0
428	20230530	133600	68472630	4075	4075	4075	4075	0
429	20230530	133500	68472630	4075	4075	4075	4075	0
430	20230530	133400	68472630	4075	4075	4075	4075	0
431	20230530	133300	68472630	4075	4075	4075	4075	0
432	20230530	133200	68472630	4075	4075	4075	4075	0
433	20230530	133100	68472630	4075	4075	4075	4075	0
434	20230530	133000	68472630	4075	4075	4075	4075	0
435	20230530	132900	68472630	4075	4075	4075	4075	0
436	20230530	132800	68472630	4075	4075	4075	4075	0
437	20230530	132700	68472630	4075	4075	4075	4075	0
438	20230530	132600	68472630	4075	4075	4075	4075	0
439	20230530	132500	68472630	4075	4075	4075	4075	0
440	20230530	132400	68472630	4075	4075	4075	4075	0
441	20230530	132300	68472630	4075	4075	4075	4075	0
442	20230530	132200	68472630	4075	4075	4075	4075	0
443	20230530	132100	68472630	4075	4075	4075	4075	0
444	20230530	132000	68472630	4075	4075	4075	4075	0
445	20230530	131900	68472630	4075	4075	4075	4075	0
446	20230530	131800	68472630	4075	4075	4075	4075	0
447	20230530	131700	68472630	4075	4075	4075	4075	4
448	20230530	131600	68456330	4075	4075	4075	4075	4
449	20230530	131500	68440030	4075	4075	4075	4075	2
450	20230530	131400	68431880	4075	4075	4075	4075	4
451	20230530	131300	68415580	4075	4075	4075	4075	6
452	20230530	131200	68391130	4075	4075	4075	4075	6
453	20230530	131100	68366680	4075	4075	4075	4075	6
454	20230530	131000	68342230	4075	4075	4075	4075	12
455	20230530	130900	68293330	4075	4075	4075	4075	16
456	20230530	130800	68228130	4075	4075	4075	4075	4
457	20230530	130700	68211830	4075	4075	4075	4075	236
458	20230530	130600	67250130	4075	4075	4075	4075	16
459	20230530	130500	67184930	4075	4075	4075	4075	12
460	20230530	130400	67136030	4075	4075	4075	4075	16
461	20230530	130300	67070830	4075	4075	4075	4075	14
462	20230530	130200	67013780	4075	4075	4075	4075	6
463	20230530	130100	66989330	4075	4080	4080	4075	516
464	20230530	130000	64884515	4080	4080	4080	4080	12
465	20230530	125900	64835555	4080	4080	4080	4080	16
466	20230530	125800	64770275	4080	4080	4080	4080	16
467	20230530	125700	64704995	4080	4080	4080	4080	14
468	20230530	125600	64647875	4080	4080	4080	4080	6
469	20230530	125500	64623395	4080	4080	4080	4080	12
470	20230530	125400	64574435	4080	4080	4080	4080	16
471	20230530	125300	64509155	4080	4080	4080	4080	16
472	20230530	125200	64443875	4080	4080	4080	4080	14
473	20230530	125100	64386755	4080	4080	4080	4080	16
474	20230530	125000	64321475	4080	4080	4080	4080	2
475	20230530	124900	64313315	4080	4080	4080	4080	16
476	20230530	124800	64248035	4080	4080	4080	4080	16
477	20230530	124700	64182755	4080	4080	4080	4080	16
478	20230530	124600	64117475	4080	4080	4080	4080	10
479	20230530	124500	64076675	4080	4080	4080	4080	16
480	20230530	124400	64011395	4080	4080	4080	4080	6
481	20230530	124300	63986915	4080	4080	4080	4080	116
482	20230530	124200	63513635	4080	4080	4080	4080	16
483	20230530	124100	63448355	4080	4080	4080	4080	10
484	20230530	124000	63407555	4080	4080	4080	4080	16
485	20230530	123900	63342275	4080	4080	4080	4080	6
486	20230530	123800	63317795	4080	4080	4080	4080	16
487	20230530	123700	63252515	4080	4080	4080	4080	16
488	20230530	123600	63187235	4080	4080	4080	4080	12
489	20230530	123500	63138275	4080	4080	4080	4080	14
490	20230530	123400	63081155	4080	4080	4080	4080	16
491	20230530	123300	63015875	4080	4080	4080	4080	6
492	20230530	123200	62991395	4080	4080	4080	4080	16
493	20230530	123100	62926115	4080	4080	4080	4080	12
494	20230530	123000	62877155	4080	4080	4080	4080	14
495	20230530	122900	62820035	4080	4080	4080	4080	16
496	20230530	122800	62754755	4080	4080	4080	4080	16
497	20230530	122700	62689475	4080	4080	4080	4080	6
498	20230530	122600	62664995	4080	4080	4080	4080	12
499	20230530	122500	62616035	4080	4080	4080	4080	16
500	20230530	122400	62550755	4080	4080	4080	4080	14
501	20230530	122300	62493635	4080	4080	4080	4080	16
502	20230530	122200	62428355	4080	4085	4085	4080	313
503	20230530	122100	61151120	4085	4085	4085	4085	2
504	20230530	122000	61142950	4085	4085	4085	4085	17
505	20230530	121900	61073505	4085	4085	4085	4085	18
506	20230530	121800	60999975	4085	4085	4085	4085	16
507	20230530	121700	60934615	4080	4080	4080	4080	16
508	20230530	121600	60869335	4080	4080	4080	4080	12
509	20230530	121500	60820375	4080	4080	4080	4080	6
510	20230530	121400	60795895	4080	4080	4080	4080	46
511	20230530	121300	60608215	4080	4080	4080	4080	14
512	20230530	121200	60551095	4080	4080	4080	4080	16
513	20230530	121100	60485815	4080	4080	4100	4080	484
514	20230530	121000	58502460	4080	4090	4090	4080	116
515	20230530	120900	58028180	4080	4080	4080	4080	6
516	20230530	120800	58003700	4080	4080	4080	4080	14
517	20230530	120700	57946580	4080	4080	4080	4080	16
518	20230530	120600	57881300	4080	4080	4080	4080	12
519	20230530	120500	57832340	4080	4080	4080	4080	16
520	20230530	120400	57767060	4080	4080	4080	4080	16
521	20230530	120300	57701780	4080	4080	4080	4080	56
522	20230530	120200	57473300	4080	4080	4080	4080	14
523	20230530	120100	57416180	4080	4080	4080	4080	12
524	20230530	120000	57367220	4080	4080	4080	4080	16
525	20230530	115900	57301940	4080	4080	4080	4080	16
526	20230530	115800	57236660	4080	4080	4080	4080	6
527	20230530	115700	57212180	4080	4080	4080	4080	14
528	20230530	115600	57155060	4080	4080	4080	4080	32
529	20230530	115500	57024500	4080	4080	4080	4080	25
530	20230530	115400	56922500	4080	4080	4080	4080	16
531	20230530	115300	56857220	4080	4080	4080	4080	16
532	20230530	115200	56791940	4090	4080	4090	4080	69
533	20230530	115100	56509750	4080	4080	4080	4080	14
534	20230530	115000	56452630	4075	4080	4080	4075	16
535	20230530	114900	56387360	4075	4080	4080	4075	16
536	20230530	114800	56322090	4075	4080	4080	4075	16
537	20230530	114700	56256820	4080	4080	4080	4075	12
538	20230530	114600	56207870	4080	4080	4080	4080	4
539	20230530	114500	56191550	4075	4080	4080	4075	16
540	20230530	114400	56126280	4080	4080	4080	4075	16
541	20230530	114300	56061010	4080	4080	4080	4075	16
542	20230530	114200	55995740	4080	4080	4080	4075	12
543	20230530	114100	55946790	4080	4085	4085	4075	76
544	20230530	114000	55636650	4085	4085	4085	4085	4
545	20230530	113900	55620310	4080	4085	4085	4080	17
546	20230530	113800	55550870	4085	4085	4085	4085	16
547	20230530	113700	55485510	4085	4085	4085	4085	12
548	20230530	113600	55436490	4085	4085	4085	4085	16
549	20230530	113500	55371130	4085	4085	4085	4085	14
550	20230530	113400	55313940	4085	4085	4085	4085	7
551	20230530	113300	55285345	4085	4085	4085	4085	17
552	20230530	113200	55215900	4085	4085	4085	4085	12
553	20230530	113100	55166880	4085	4085	4085	4085	17
554	20230530	113000	55097435	4085	4085	4085	4085	17
555	20230530	112900	55027990	4085	4085	4085	4085	15
556	20230530	112800	54966715	4085	4085	4085	4085	7
557	20230530	112700	54938120	4085	4085	4085	4085	12
558	20230530	112600	54889100	4085	4085	4085	4085	17
559	20230530	112500	54819655	4085	4085	4085	4085	17
560	20230530	112400	54750210	4100	4085	4100	4085	16
561	20230530	112300	54684835	4085	4080	4085	4080	17
562	20230530	112200	54615465	4090	4090	4090	4090	226
563	20230530	112100	53691125	4090	4085	4090	4085	17
564	20230530	112000	53621605	4085	4080	4085	4080	17
565	20230530	111900	53552170	4080	4080	4100	4080	1151
566	20230530	111800	48833410	4080	4080	4080	4080	15
567	20230530	111700	48772210	4080	4080	4080	4080	2
568	20230530	111600	48764050	4080	4080	4080	4080	18
569	20230530	111500	48690610	4080	4080	4080	4080	17
570	20230530	111400	48621250	4080	4080	4080	4080	17
571	20230530	111300	48551890	4080	4080	4080	4080	17
572	20230530	111200	48482530	4080	4080	4080	4080	10
573	20230530	111100	48441730	4080	4080	4080	4080	7
574	20230530	111000	48413170	4080	4080	4080	4080	17
575	20230530	110900	48343810	4080	4080	4080	4080	18
576	20230530	110800	48270370	4080	4080	4080	4080	18
577	20230530	110700	48196930	4080	4080	4080	4080	11
578	20230530	110600	48152050	4080	4080	4080	4080	18
579	20230530	110500	48078610	4080	4080	4080	4080	7
580	20230530	110400	48050050	4080	4080	4080	4080	18
581	20230530	110300	47976610	4080	4080	4080	4080	13
582	20230530	110200	47923570	4080	4080	4080	4080	19
583	20230530	110100	47846050	4080	4080	4080	4080	16
584	20230530	110000	47780770	4080	4080	4080	4080	18
585	20230530	105900	47707330	4080	4080	4080	4080	7
586	20230530	105800	47678770	4080	4080	4080	4080	13
587	20230530	105700	47625730	4080	4080	4080	4080	18
588	20230530	105600	47552290	4080	4080	4080	4080	16
589	20230530	105500	47487010	4080	4080	4080	4080	953
590	20230530	105400	43598770	4080	4080	4080	4080	18
591	20230530	105300	43525330	4080	4080	4080	4080	2
592	20230530	105200	43517170	4080	4080	4080	4080	18
593	20230530	105100	43443730	4080	4075	4080	4075	658
594	20230530	105000	40759100	4080	4080	4080	4080	311
595	20230530	104900	39490220	4080	4080	4080	4080	18
596	20230530	104800	39416780	4080	4080	4080	4080	13
597	20230530	104700	39363740	4080	4080	4080	4080	15
598	20230530	104600	39302540	4080	4080	4080	4080	18
599	20230530	104500	39229100	4080	4080	4080	4080	16
600	20230530	104400	39163820	4080	4080	4080	4080	18
601	20230530	104300	39090380	4080	4080	4080	4080	13
602	20230530	104200	39037340	4080	4080	4080	4080	18
603	20230530	104100	38963900	4080	4080	4080	4080	7
604	20230530	104000	38935340	4080	4080	4080	4080	18
605	20230530	103900	38861900	4080	4080	4080	4080	16
606	20230530	103800	38796620	4080	4080	4080	4080	13
607	20230530	103700	38743580	4080	4080	4080	4080	18
608	20230530	103600	38670140	4080	4080	4080	4080	7
609	20230530	103500	38641580	4080	4080	4080	4080	18
610	20230530	103400	38568140	4080	4080	4080	4080	16
611	20230530	103300	38502860	4080	4080	4080	4080	13
612	20230530	103200	38449820	4080	4085	4085	4080	18
613	20230530	103100	38376325	4100	4080	4100	4080	20
614	20230530	103000	38294705	4075	4100	4105	4075	1142
615	20230530	102900	33612210	4075	4080	4080	4075	19
616	20230530	102800	33534745	4080	4080	4080	4080	11
617	20230530	102700	33489865	4080	4080	4080	4080	19
618	20230530	102600	33412345	4080	4080	4080	4080	19
619	20230530	102500	33334825	4080	4080	4080	4080	50
620	20230530	102400	33130825	4080	4080	4080	4080	8
621	20230530	102300	33098185	4080	4080	4080	4080	11
622	20230530	102200	33053305	4080	4080	4080	4080	19
623	20230530	102100	32975785	4080	4080	4080	4080	19
624	20230530	102000	32898265	4080	4080	4080	4080	19
625	20230530	101900	32820745	4080	4080	4080	4080	19
626	20230530	101800	32743225	4075	4075	4075	4075	3
627	20230530	101700	32731000	4075	4075	4075	4075	16
628	20230530	101600	32665800	4075	4080	4080	4075	20
629	20230530	101500	32584270	4080	4080	4080	4080	19
630	20230530	101400	32506750	4075	4075	4075	4075	14
631	20230530	101300	32449700	4075	4075	4075	4075	19
632	20230530	101200	32372275	4075	4075	4075	4075	5
633	20230530	101100	32351900	4075	4075	4075	4075	19
634	20230530	101000	32274475	4075	4075	4075	4075	20
635	20230530	100900	32192975	4075	4075	4075	4075	14
636	20230530	100800	32135925	4075	4075	4075	4075	19
637	20230530	100700	32058500	4075	4075	4075	4075	19
638	20230530	100600	31981075	4075	4075	4075	4075	5
639	20230530	100500	31960700	4075	4075	4075	4075	19
640	20230530	100400	31883275	4075	4075	4075	4075	14
641	20230530	100300	31826225	4075	4075	4075	4075	19
642	20230530	100200	31748800	4075	4075	4075	4075	19
643	20230530	100100	31671375	4075	4075	4075	4075	16
644	20230530	100000	31606175	4075	4075	4075	4075	8
645	20230530	095900	31573575	4075	4075	4075	4075	14
646	20230530	095800	31516525	4075	4075	4075	4075	19
647	20230530	095700	31439100	4075	4075	4100	4075	846
648	20230530	095600	27976175	4075	4075	4075	4075	19
649	20230530	095500	27898750	4100	4075	4100	4075	6
650	20230530	095400	27874275	4075	4075	4100	4075	15
651	20230530	095300	27813125	4075	4080	4080	4075	19
652	20230530	095200	27735685	4100	4075	4100	4075	22
653	20230530	095100	27645965	4100	4075	4100	4075	1719
654	20230530	095000	20602225	4075	4075	4075	4075	16
655	20230530	094900	20537025	4075	4075	4075	4075	3
656	20230530	094800	20524800	4075	4075	4075	4075	19
657	20230530	094700	20447375	4075	4075	4075	4075	19
658	20230530	094600	20369950	4075	4075	4075	4075	19
659	20230530	094500	20292525	4075	4075	4075	4075	19
660	20230530	094400	20215100	4075	4075	4075	4075	11
661	20230530	094300	20170275	4075	4075	4075	4075	8
662	20230530	094200	20137675	4075	4075	4075	4075	492
663	20230530	094100	18132775	4075	4075	4075	4075	20
664	20230530	094000	18051275	4075	4075	4075	4075	19
665	20230530	093900	17973850	4075	4080	4080	4075	2336
666	20230530	093800	8451310	4080	4080	4080	4080	19
667	20230530	093700	8373790	4080	4080	4080	4080	8
668	20230530	093600	8341150	4080	4080	4080	4080	19
669	20230530	093500	8263630	4080	4080	4080	4080	19
670	20230530	093400	8186110	4080	4080	4080	4080	14
671	20230530	093300	8128990	4090	4080	4090	4080	18
672	20230530	093200	8055530	4080	4075	4080	4075	168
673	20230530	093100	7370170	4075	4075	4075	4075	32
674	20230530	093000	7239770	4075	4075	4075	4075	19
675	20230530	092900	7162345	4075	4075	4075	4075	14
676	20230530	092800	7105295	4075	4075	4075	4075	16
677	20230530	092700	7040095	4075	4075	4075	4075	53
678	20230530	092600	6824120	4075	4075	4075	4075	19
679	20230530	092500	6746695	4075	4075	4075	4075	3
680	20230530	092400	6734470	4075	4075	4075	4075	19
681	20230530	092300	6657045	4075	4075	4075	4075	19
682	20230530	092200	6579620	4075	4080	4080	4075	17
683	20230530	092100	6510340	4075	4075	4075	4075	184
684	20230530	092000	5760540	4075	4075	4075	4075	14
685	20230530	091900	5703490	4075	4075	4075	4075	8
686	20230530	091800	5670890	4075	4075	4075	4075	29
687	20230530	091700	5552715	4075	4075	4075	4075	19
688	20230530	091600	5475290	4075	4075	4075	4075	16
689	20230530	091500	5410090	4075	4075	4075	4075	29
690	20230530	091400	5291915	4075	4075	4075	4075	548
691	20230530	091300	3058815	4075	4075	4075	4075	19
692	20230530	091200	2981390	4075	4075	4075	4075	19
693	20230530	091100	2903965	4075	4075	4075	4075	16
694	20230530	091000	2838765	4075	4075	4075	4075	11
695	20230530	090900	2793940	4075	4075	4075	4075	5
696	20230530	090800	2773565	4075	4075	4075	4075	5
697	20230530	090700	2753190	4075	4075	4075	4075	5
698	20230530	090600	2732815	4095	4095	4095	4095	123
699	20230530	090500	2229130	4075	4075	4075	4075	50
700	20230530	090400	2025380	4080	4080	4080	4080	0
701	20230530	090300	2025380	4080	4080	4080	4080	0
702	20230530	090200	2025380	4080	4080	4080	4080	0
703	20230530	090100	2025380	4080	4080	4080	4080	0
704	20230530	090000	2025380	4080	4100	4100	4080	494