KissMeData/234080/min/candle-20230531.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230531	205400	73054990	12350	12350	12350	12350	190
3	20230531	205300	73054990	12350	12350	12350	12350	0
4	20230531	205200	73054990	12350	12350	12350	12350	0
5	20230531	205100	73054990	12350	12350	12350	12350	0
6	20230531	205000	73054990	12350	12350	12350	12350	0
7	20230531	204900	73054990	12350	12350	12350	12350	0
8	20230531	204800	73054990	12350	12350	12350	12350	0
9	20230531	204700	73054990	12350	12350	12350	12350	0
10	20230531	204600	73054990	12350	12350	12350	12350	0
11	20230531	204500	73054990	12350	12350	12350	12350	0
12	20230531	204400	73054990	12350	12350	12350	12350	0
13	20230531	204300	73054990	12350	12350	12350	12350	0
14	20230531	204200	73054990	12350	12350	12350	12350	0
15	20230531	204100	73054990	12350	12350	12350	12350	0
16	20230531	204000	73054990	12350	12350	12350	12350	0
17	20230531	203900	73054990	12350	12350	12350	12350	0
18	20230531	203800	73054990	12350	12350	12350	12350	0
19	20230531	203700	73054990	12350	12350	12350	12350	0
20	20230531	203600	73054990	12350	12350	12350	12350	0
21	20230531	203500	73054990	12350	12350	12350	12350	0
22	20230531	203400	73054990	12350	12350	12350	12350	0
23	20230531	203300	73054990	12350	12350	12350	12350	0
24	20230531	203200	73054990	12350	12350	12350	12350	0
25	20230531	203100	73054990	12350	12350	12350	12350	0
26	20230531	203000	73054990	12350	12350	12350	12350	0
27	20230531	202900	73054990	12350	12350	12350	12350	0
28	20230531	202800	73054990	12350	12350	12350	12350	0
29	20230531	202700	73054990	12350	12350	12350	12350	0
30	20230531	202600	73054990	12350	12350	12350	12350	0
31	20230531	202500	73054990	12350	12350	12350	12350	0
32	20230531	202400	73054990	12350	12350	12350	12350	190
33	20230531	202300	73054990	12350	12350	12350	12350	0
34	20230531	202200	73054990	12350	12350	12350	12350	0
35	20230531	202100	73054990	12350	12350	12350	12350	0
36	20230531	202000	73054990	12350	12350	12350	12350	0
37	20230531	201900	73054990	12350	12350	12350	12350	0
38	20230531	201800	73054990	12350	12350	12350	12350	0
39	20230531	201700	73054990	12350	12350	12350	12350	0
40	20230531	201600	73054990	12350	12350	12350	12350	0
41	20230531	201500	73054990	12350	12350	12350	12350	0
42	20230531	201400	73054990	12350	12350	12350	12350	0
43	20230531	201300	73054990	12350	12350	12350	12350	0
44	20230531	201200	73054990	12350	12350	12350	12350	0
45	20230531	201100	73054990	12350	12350	12350	12350	0
46	20230531	201000	73054990	12350	12350	12350	12350	0
47	20230531	200900	73054990	12350	12350	12350	12350	0
48	20230531	200800	73054990	12350	12350	12350	12350	0
49	20230531	200700	73054990	12350	12350	12350	12350	0
50	20230531	200600	73054990	12350	12350	12350	12350	0
51	20230531	200500	73054990	12350	12350	12350	12350	0
52	20230531	200400	73054990	12350	12350	12350	12350	0
53	20230531	200300	73054990	12350	12350	12350	12350	0
54	20230531	200200	73054990	12350	12350	12350	12350	0
55	20230531	200100	73054990	12350	12350	12350	12350	0
56	20230531	200000	73054990	12350	12350	12350	12350	0
57	20230531	195900	73054990	12350	12350	12350	12350	0
58	20230531	195800	73054990	12350	12350	12350	12350	0
59	20230531	195700	73054990	12350	12350	12350	12350	0
60	20230531	195600	73054990	12350	12350	12350	12350	0
61	20230531	195500	73054990	12350	12350	12350	12350	0
62	20230531	195400	73054990	12350	12350	12350	12350	190
63	20230531	195300	73054990	12350	12350	12350	12350	0
64	20230531	195200	73054990	12350	12350	12350	12350	0
65	20230531	195100	73054990	12350	12350	12350	12350	0
66	20230531	195000	73054990	12350	12350	12350	12350	0
67	20230531	194900	73054990	12350	12350	12350	12350	0
68	20230531	194800	73054990	12350	12350	12350	12350	0
69	20230531	194700	73054990	12350	12350	12350	12350	0
70	20230531	194600	73054990	12350	12350	12350	12350	0
71	20230531	194500	73054990	12350	12350	12350	12350	0
72	20230531	194400	73054990	12350	12350	12350	12350	0
73	20230531	194300	73054990	12350	12350	12350	12350	0
74	20230531	194200	73054990	12350	12350	12350	12350	0
75	20230531	194100	73054990	12350	12350	12350	12350	0
76	20230531	194000	73054990	12350	12350	12350	12350	0
77	20230531	193900	73054990	12350	12350	12350	12350	0
78	20230531	193800	73054990	12350	12350	12350	12350	0
79	20230531	193700	73054990	12350	12350	12350	12350	0
80	20230531	193600	73054990	12350	12350	12350	12350	0
81	20230531	193500	73054990	12350	12350	12350	12350	0
82	20230531	193400	73054990	12350	12350	12350	12350	0
83	20230531	193300	73054990	12350	12350	12350	12350	0
84	20230531	193200	73054990	12350	12350	12350	12350	0
85	20230531	193100	73054990	12350	12350	12350	12350	0
86	20230531	193000	73054990	12350	12350	12350	12350	0
87	20230531	192900	73054990	12350	12350	12350	12350	0
88	20230531	192800	73054990	12350	12350	12350	12350	0
89	20230531	192700	73054990	12350	12350	12350	12350	0
90	20230531	192600	73054990	12350	12350	12350	12350	0
91	20230531	192500	73054990	12350	12350	12350	12350	0
92	20230531	192400	73054990	12350	12350	12350	12350	190
93	20230531	192300	73054990	12350	12350	12350	12350	0
94	20230531	192200	73054990	12350	12350	12350	12350	0
95	20230531	192100	73054990	12350	12350	12350	12350	0
96	20230531	192000	73054990	12350	12350	12350	12350	0
97	20230531	191900	73054990	12350	12350	12350	12350	0
98	20230531	191800	73054990	12350	12350	12350	12350	0
99	20230531	191700	73054990	12350	12350	12350	12350	0
100	20230531	191600	73054990	12350	12350	12350	12350	0
101	20230531	191500	73054990	12350	12350	12350	12350	0
102	20230531	191400	73054990	12350	12350	12350	12350	0
103	20230531	191300	73054990	12350	12350	12350	12350	0
104	20230531	191200	73054990	12350	12350	12350	12350	0
105	20230531	191100	73054990	12350	12350	12350	12350	0
106	20230531	191000	73054990	12350	12350	12350	12350	0
107	20230531	190900	73054990	12350	12350	12350	12350	0
108	20230531	190800	73054990	12350	12350	12350	12350	0
109	20230531	190700	73054990	12350	12350	12350	12350	0
110	20230531	190600	73054990	12350	12350	12350	12350	0
111	20230531	190500	73054990	12350	12350	12350	12350	0
112	20230531	190400	73054990	12350	12350	12350	12350	0
113	20230531	190300	73054990	12350	12350	12350	12350	0
114	20230531	190200	73054990	12350	12350	12350	12350	0
115	20230531	190100	73054990	12350	12350	12350	12350	0
116	20230531	190000	73054990	12350	12350	12350	12350	0
117	20230531	185900	73054990	12350	12350	12350	12350	0
118	20230531	185800	73054990	12350	12350	12350	12350	0
119	20230531	185700	73054990	12350	12350	12350	12350	0
120	20230531	185600	73054990	12350	12350	12350	12350	0
121	20230531	185500	73054990	12350	12350	12350	12350	0
122	20230531	185400	73054990	12350	12350	12350	12350	190
123	20230531	185300	73054990	12350	12350	12350	12350	0
124	20230531	185200	73054990	12350	12350	12350	12350	0
125	20230531	185100	73054990	12350	12350	12350	12350	0
126	20230531	185000	73054990	12350	12350	12350	12350	0
127	20230531	184900	73054990	12350	12350	12350	12350	0
128	20230531	184800	73054990	12350	12350	12350	12350	0
129	20230531	184700	73054990	12350	12350	12350	12350	0
130	20230531	184600	73054990	12350	12350	12350	12350	0
131	20230531	184500	73054990	12350	12350	12350	12350	0
132	20230531	184400	73054990	12350	12350	12350	12350	0
133	20230531	184300	73054990	12350	12350	12350	12350	0
134	20230531	184200	73054990	12350	12350	12350	12350	0
135	20230531	184100	73054990	12350	12350	12350	12350	0
136	20230531	184000	73054990	12350	12350	12350	12350	0
137	20230531	183900	73054990	12350	12350	12350	12350	0
138	20230531	183800	73054990	12350	12350	12350	12350	0
139	20230531	183700	73054990	12350	12350	12350	12350	0
140	20230531	183600	73054990	12350	12350	12350	12350	0
141	20230531	183500	73054990	12350	12350	12350	12350	0
142	20230531	183400	73054990	12350	12350	12350	12350	0
143	20230531	183300	73054990	12350	12350	12350	12350	0
144	20230531	183200	73054990	12350	12350	12350	12350	0
145	20230531	183100	73054990	12350	12350	12350	12350	0
146	20230531	183000	73054990	12350	12350	12350	12350	0
147	20230531	182900	73054990	12350	12350	12350	12350	0
148	20230531	182800	73054990	12350	12350	12350	12350	0
149	20230531	182700	73054990	12350	12350	12350	12350	0
150	20230531	182600	73054990	12350	12350	12350	12350	0
151	20230531	182500	73054990	12350	12350	12350	12350	0
152	20230531	182400	73054990	12350	12350	12350	12350	190
153	20230531	182300	73054990	12350	12350	12350	12350	0
154	20230531	182200	73054990	12350	12350	12350	12350	0
155	20230531	182100	73054990	12350	12350	12350	12350	0
156	20230531	182000	73054990	12350	12350	12350	12350	0
157	20230531	181900	73054990	12350	12350	12350	12350	0
158	20230531	181800	73054990	12350	12350	12350	12350	0
159	20230531	181700	73054990	12350	12350	12350	12350	0
160	20230531	181600	73054990	12350	12350	12350	12350	0
161	20230531	181500	73054990	12350	12350	12350	12350	0
162	20230531	181400	73054990	12350	12350	12350	12350	0
163	20230531	181300	73054990	12350	12350	12350	12350	0
164	20230531	181200	73054990	12350	12350	12350	12350	0
165	20230531	181100	73054990	12350	12350	12350	12350	0
166	20230531	181000	73054990	12350	12350	12350	12350	0
167	20230531	180900	73054990	12350	12350	12350	12350	0
168	20230531	180800	73054990	12350	12350	12350	12350	0
169	20230531	180700	73054990	12350	12350	12350	12350	0
170	20230531	180600	73054990	12350	12350	12350	12350	0
171	20230531	180500	73054990	12350	12350	12350	12350	0
172	20230531	180400	73054990	12350	12350	12350	12350	0
173	20230531	180300	73054990	12350	12350	12350	12350	0
174	20230531	180200	73054990	12350	12350	12350	12350	0
175	20230531	180100	73054990	12350	12350	12350	12350	0
176	20230531	180000	73054990	12350	12350	12350	12350	0
177	20230531	175900	73054990	12350	12350	12350	12350	0
178	20230531	175800	73054990	12350	12350	12350	12350	0
179	20230531	175700	73054990	12350	12350	12350	12350	0
180	20230531	175600	73054990	12350	12350	12350	12350	0
181	20230531	175500	73054990	12350	12350	12350	12350	0
182	20230531	175400	73054990	12350	12350	12350	12350	190
183	20230531	175300	73054990	12350	12350	12350	12350	0
184	20230531	175200	73054990	12350	12350	12350	12350	0
185	20230531	175100	73054990	12350	12350	12350	12350	0
186	20230531	175000	73054990	12350	12350	12350	12350	0
187	20230531	174900	73054990	12350	12350	12350	12350	0
188	20230531	174800	73054990	12350	12350	12350	12350	0
189	20230531	174700	73054990	12350	12350	12350	12350	0
190	20230531	174600	73054990	12350	12350	12350	12350	0
191	20230531	174500	73054990	12350	12350	12350	12350	0
192	20230531	174400	73054990	12350	12350	12350	12350	0
193	20230531	174300	73054990	12350	12350	12350	12350	0
194	20230531	174200	73054990	12350	12350	12350	12350	0
195	20230531	174100	73054990	12350	12350	12350	12350	0
196	20230531	174000	73054990	12350	12350	12350	12350	0
197	20230531	173900	73054990	12350	12350	12350	12350	0
198	20230531	173800	73054990	12350	12350	12350	12350	0
199	20230531	173700	73054990	12350	12350	12350	12350	0
200	20230531	173600	73054990	12350	12350	12350	12350	0
201	20230531	173500	73054990	12350	12350	12350	12350	0
202	20230531	173400	73054990	12350	12350	12350	12350	0
203	20230531	173300	73054990	12350	12350	12350	12350	0
204	20230531	173200	73054990	12350	12350	12350	12350	0
205	20230531	173100	73054990	12350	12350	12350	12350	0
206	20230531	173000	73054990	12350	12350	12350	12350	0
207	20230531	172900	73054990	12350	12350	12350	12350	0
208	20230531	172800	73054990	12350	12350	12350	12350	0
209	20230531	172700	73054990	12350	12350	12350	12350	0
210	20230531	172600	73054990	12350	12350	12350	12350	0
211	20230531	172500	73054990	12350	12350	12350	12350	0
212	20230531	172400	73054990	12350	12350	12350	12350	190
213	20230531	172300	73054990	12350	12350	12350	12350	0
214	20230531	172200	73054990	12350	12350	12350	12350	0
215	20230531	172100	73054990	12350	12350	12350	12350	0
216	20230531	172000	73054990	12350	12350	12350	12350	0
217	20230531	171900	73054990	12350	12350	12350	12350	0
218	20230531	171800	73054990	12350	12350	12350	12350	0
219	20230531	171700	73054990	12350	12350	12350	12350	0
220	20230531	171600	73054990	12350	12350	12350	12350	0
221	20230531	171500	73054990	12350	12350	12350	12350	0
222	20230531	171400	73054990	12350	12350	12350	12350	0
223	20230531	171300	73054990	12350	12350	12350	12350	0
224	20230531	171200	73054990	12350	12350	12350	12350	0
225	20230531	171100	73054990	12350	12350	12350	12350	0
226	20230531	171000	73054990	12350	12350	12350	12350	0
227	20230531	170900	73054990	12350	12350	12350	12350	0
228	20230531	170800	73054990	12350	12350	12350	12350	0
229	20230531	170700	73054990	12350	12350	12350	12350	0
230	20230531	170600	73054990	12350	12350	12350	12350	0
231	20230531	170500	73054990	12350	12350	12350	12350	0
232	20230531	170400	73054990	12350	12350	12350	12350	0
233	20230531	170300	73054990	12350	12350	12350	12350	0
234	20230531	170200	73054990	12350	12350	12350	12350	0
235	20230531	170100	73054990	12350	12350	12350	12350	0
236	20230531	170000	73054990	12350	12350	12350	12350	0
237	20230531	165900	73054990	12350	12350	12350	12350	0
238	20230531	165800	73054990	12350	12350	12350	12350	0
239	20230531	165700	73054990	12350	12350	12350	12350	0
240	20230531	165600	73054990	12350	12350	12350	12350	0
241	20230531	165500	73054990	12350	12350	12350	12350	0
242	20230531	165400	73054990	12350	12350	12350	12350	190
243	20230531	165300	73054990	12350	12350	12350	12350	0
244	20230531	165200	73054990	12350	12350	12350	12350	0
245	20230531	165100	73054990	12350	12350	12350	12350	0
246	20230531	165000	73054990	12350	12350	12350	12350	0
247	20230531	164900	73054990	12350	12350	12350	12350	0
248	20230531	164800	73054990	12350	12350	12350	12350	0
249	20230531	164700	73054990	12350	12350	12350	12350	0
250	20230531	164600	73054990	12350	12350	12350	12350	0
251	20230531	164500	73054990	12350	12350	12350	12350	0
252	20230531	164400	73054990	12350	12350	12350	12350	0
253	20230531	164300	73054990	12350	12350	12350	12350	0
254	20230531	164200	73054990	12350	12350	12350	12350	0
255	20230531	164100	73054990	12350	12350	12350	12350	0
256	20230531	164000	73054990	12350	12350	12350	12350	0
257	20230531	163900	73054990	12350	12350	12350	12350	0
258	20230531	163800	73054990	12350	12350	12350	12350	0
259	20230531	163700	73054990	12350	12350	12350	12350	0
260	20230531	163600	73054990	12350	12350	12350	12350	0
261	20230531	163500	73054990	12350	12350	12350	12350	0
262	20230531	163400	73054990	12350	12350	12350	12350	0
263	20230531	163300	73054990	12350	12350	12350	12350	0
264	20230531	163200	73054990	12350	12350	12350	12350	0
265	20230531	163100	73054990	12350	12350	12350	12350	0
266	20230531	163000	73054990	12350	12350	12350	12350	0
267	20230531	162900	73054990	12350	12350	12350	12350	0
268	20230531	162800	73054990	12350	12350	12350	12350	0
269	20230531	162700	73054990	12350	12350	12350	12350	0
270	20230531	162600	73054990	12350	12350	12350	12350	0
271	20230531	162500	73054990	12350	12350	12350	12350	0
272	20230531	162400	73054990	12350	12350	12350	12350	190
273	20230531	162300	73054990	12350	12350	12350	12350	0
274	20230531	162200	73054990	12350	12350	12350	12350	0
275	20230531	162100	73054990	12350	12350	12350	12350	0
276	20230531	162000	73054990	12350	12350	12350	12350	0
277	20230531	161900	73054990	12350	12350	12350	12350	0
278	20230531	161800	73054990	12350	12350	12350	12350	0
279	20230531	161700	73054990	12350	12350	12350	12350	0
280	20230531	161600	73054990	12350	12350	12350	12350	0
281	20230531	161500	73054990	12350	12350	12350	12350	0
282	20230531	161400	73054990	12350	12350	12350	12350	0
283	20230531	161300	73054990	12350	12350	12350	12350	0
284	20230531	161200	73054990	12350	12350	12350	12350	0
285	20230531	161100	73054990	12350	12350	12350	12350	0
286	20230531	161000	73054990	12350	12350	12350	12350	0
287	20230531	160900	73054990	12350	12350	12350	12350	0
288	20230531	160800	73054990	12350	12350	12350	12350	0
289	20230531	160700	73054990	12350	12350	12350	12350	0
290	20230531	160600	73054990	12350	12350	12350	12350	0
291	20230531	160500	73054990	12350	12350	12350	12350	0
292	20230531	160400	73054990	12350	12350	12350	12350	0
293	20230531	160300	73054990	12350	12350	12350	12350	0
294	20230531	160200	73054990	12350	12350	12350	12350	0
295	20230531	160100	73054990	12350	12350	12350	12350	0
296	20230531	160000	73054990	12350	12350	12350	12350	0
297	20230531	155900	73054990	12350	12350	12350	12350	0
298	20230531	155800	73054990	12350	12350	12350	12350	0
299	20230531	155700	73054990	12350	12350	12350	12350	0
300	20230531	155600	73054990	12350	12350	12350	12350	0
301	20230531	155500	73054990	12350	12350	12350	12350	0
302	20230531	155400	73054990	12350	12350	12350	12350	190
303	20230531	155300	73054990	12350	12350	12350	12350	0
304	20230531	155200	73054990	12350	12350	12350	12350	0
305	20230531	155100	73054990	12350	12350	12350	12350	0
306	20230531	155000	73054990	12350	12350	12350	12350	0
307	20230531	154900	73054990	12350	12350	12350	12350	0
308	20230531	154800	73054990	12350	12350	12350	12350	0
309	20230531	154700	73054990	12350	12350	12350	12350	0
310	20230531	154600	73054990	12350	12350	12350	12350	0
311	20230531	154500	73054990	12350	12350	12350	12350	0
312	20230531	154400	73054990	12350	12350	12350	12350	0
313	20230531	154300	73054990	12350	12350	12350	12350	0
314	20230531	154200	73054990	12350	12350	12350	12350	0
315	20230531	154100	73054990	12350	12350	12350	12350	0
316	20230531	154000	73054990	12350	12350	12350	12350	0
317	20230531	153900	73054990	12350	12350	12350	12350	0
318	20230531	153800	73054990	12350	12350	12350	12350	0
319	20230531	153700	73054990	12350	12350	12350	12350	0
320	20230531	153600	73054990	12350	12350	12350	12350	0
321	20230531	153500	73054990	12350	12350	12350	12350	0
322	20230531	153400	73054990	12350	12350	12350	12350	0
323	20230531	153300	73054990	12350	12350	12350	12350	0
324	20230531	153200	73054990	12350	12350	12350	12350	0
325	20230531	153100	73054990	12350	12350	12350	12350	0
326	20230531	153000	73054990	12350	12350	12350	12350	190
327	20230531	152900	70708490	12360	12360	12360	12360	0
328	20230531	152800	70708490	12360	12360	12360	12360	0
329	20230531	152700	70708490	12360	12360	12360	12360	0
330	20230531	152600	70708490	12360	12360	12360	12360	0
331	20230531	152500	70708490	12360	12360	12360	12360	0
332	20230531	152400	70708490	12360	12360	12360	12360	0
333	20230531	152300	70708490	12360	12360	12360	12360	0
334	20230531	152200	70708490	12360	12360	12360	12360	0
335	20230531	152100	70708490	12360	12360	12360	12360	0
336	20230531	152000	70708490	12360	12360	12360	12360	0
337	20230531	151900	70708490	12360	12360	12360	12360	8
338	20230531	151800	70609610	12350	12350	12350	12350	0
339	20230531	151700	70609610	12350	12350	12350	12350	1
340	20230531	151600	70597260	12360	12360	12360	12360	0
341	20230531	151500	70597260	12360	12350	12360	12350	170
342	20230531	151400	68496080	12360	12360	12360	12360	75
343	20230531	151300	67569080	12360	12360	12360	12360	0
344	20230531	151200	67569080	12360	12360	12360	12360	0
345	20230531	151100	67569080	12360	12360	12360	12360	5
346	20230531	151000	67507280	12340	12340	12340	12340	1
347	20230531	150900	67494940	12360	12360	12360	12360	3
348	20230531	150800	67457860	12360	12350	12360	12350	4
349	20230531	150700	67408430	12350	12350	12350	12350	0
350	20230531	150600	67408430	12350	12350	12350	12350	0
351	20230531	150500	67408430	12350	12340	12350	12340	2
352	20230531	150400	67383740	12340	12340	12340	12340	1
353	20230531	150300	67371400	12340	12340	12340	12340	0
354	20230531	150200	67371400	12340	12340	12340	12340	0
355	20230531	150100	67371400	12340	12340	12340	12340	0
356	20230531	150000	67371400	12340	12340	12340	12340	2
357	20230531	145900	67346720	12340	12340	12340	12340	1
358	20230531	145800	67334380	12340	12340	12340	12340	0
359	20230531	145700	67334380	12340	12340	12340	12340	0
360	20230531	145600	67334380	12340	12340	12340	12340	0
361	20230531	145500	67334380	12340	12340	12340	12340	0
362	20230531	145400	67334380	12340	12340	12340	12340	0
363	20230531	145300	67334380	12340	12340	12340	12340	0
364	20230531	145200	67334380	12340	12340	12340	12340	0
365	20230531	145100	67334380	12340	12340	12340	12340	0
366	20230531	145000	67334380	12340	12340	12340	12340	0
367	20230531	144900	67334380	12340	12340	12340	12340	2
368	20230531	144800	67309700	12340	12340	12340	12340	0
369	20230531	144700	67309700	12340	12370	12370	12340	128
370	20230531	144600	65727600	12360	12360	12360	12360	16
371	20230531	144500	65529840	12360	12360	12360	12360	0
372	20230531	144400	65529840	12360	12360	12360	12360	0
373	20230531	144300	65529840	12360	12360	12360	12360	0
374	20230531	144200	65529840	12360	12360	12360	12360	0
375	20230531	144100	65529840	12360	12360	12360	12360	34
376	20230531	144000	65109600	12360	12360	12360	12360	1
377	20230531	143900	65097240	12370	12370	12370	12370	0
378	20230531	143800	65097240	12370	12370	12370	12370	1
379	20230531	143700	65084870	12370	12370	12370	12370	4
380	20230531	143600	65035390	12360	12360	12360	12360	0
381	20230531	143500	65035390	12360	12360	12360	12360	0
382	20230531	143400	65035390	12360	12360	12360	12360	0
383	20230531	143300	65035390	12360	12360	12360	12360	0
384	20230531	143200	65035390	12360	12360	12360	12360	0
385	20230531	143100	65035390	12360	12360	12360	12360	0
386	20230531	143000	65035390	12360	12360	12360	12360	1
387	20230531	142900	65023030	12360	12360	12360	12360	0
388	20230531	142800	65023030	12360	12360	12360	12360	1
389	20230531	142700	65010670	12360	12360	12360	12360	0
390	20230531	142600	65010670	12360	12360	12360	12360	0
391	20230531	142500	65010670	12360	12360	12360	12360	0
392	20230531	142400	65010670	12360	12360	12360	12360	0
393	20230531	142300	65010670	12360	12360	12360	12360	0
394	20230531	142200	65010670	12360	12360	12360	12360	3
395	20230531	142100	64973590	12360	12370	12380	12360	45
396	20230531	142000	64416550	12370	12370	12370	12370	46
397	20230531	141900	63847530	12380	12380	12380	12380	0
398	20230531	141800	63847530	12380	12380	12380	12380	0
399	20230531	141700	63847530	12380	12380	12380	12380	6
400	20230531	141600	63773250	12380	12380	12380	12380	0
401	20230531	141500	63773250	12380	12380	12380	12380	0
402	20230531	141400	63773250	12380	12380	12380	12380	1
403	20230531	141300	63760870	12380	12380	12380	12380	0
404	20230531	141200	63760870	12380	12380	12380	12380	0
405	20230531	141100	63760870	12380	12370	12380	12370	20
406	20230531	141000	63513280	12370	12370	12370	12370	0
407	20230531	140900	63513280	12370	12370	12370	12370	0
408	20230531	140800	63513280	12370	12370	12370	12370	0
409	20230531	140700	63513280	12370	12370	12370	12370	0
410	20230531	140600	63513280	12370	12370	12370	12370	0
411	20230531	140500	63513280	12370	12370	12370	12370	0
412	20230531	140400	63513280	12370	12370	12370	12370	0
413	20230531	140300	63513280	12370	12320	12370	12320	2
414	20230531	140200	63488590	12390	12390	12390	12390	0
415	20230531	140100	63488590	12390	12390	12390	12390	0
416	20230531	140000	63488590	12390	12390	12390	12390	0
417	20230531	135900	63488590	12390	12390	12390	12390	0
418	20230531	135800	63488590	12390	12390	12390	12390	0
419	20230531	135700	63488590	12390	12390	12390	12390	0
420	20230531	135600	63488590	12390	12390	12390	12390	0
421	20230531	135500	63488590	12390	12330	12390	12330	149
422	20230531	135400	61651360	12320	12350	12390	12320	922
423	20230531	135300	50282050	12330	12330	12330	12330	0
424	20230531	135200	50282050	12330	12330	12330	12330	0
425	20230531	135100	50282050	12330	12330	12330	12330	0
426	20230531	135000	50282050	12330	12330	12330	12330	0
427	20230531	134900	50282050	12330	12330	12330	12330	0
428	20230531	134800	50282050	12330	12330	12330	12330	0
429	20230531	134700	50282050	12330	12330	12330	12330	0
430	20230531	134600	50282050	12330	12330	12330	12330	0
431	20230531	134500	50282050	12330	12370	12370	12330	244
432	20230531	134400	47268450	12370	12370	12370	12370	1
433	20230531	134300	47256080	12370	12370	12370	12370	0
434	20230531	134200	47256080	12370	12370	12370	12370	70
435	20230531	134100	46390180	12370	12370	12370	12370	0
436	20230531	134000	46390180	12370	12370	12370	12370	0
437	20230531	133900	46390180	12370	12370	12370	12370	0
438	20230531	133800	46390180	12370	12370	12370	12370	0
439	20230531	133700	46390180	12370	12370	12370	12370	0
440	20230531	133600	46390180	12370	12370	12370	12370	6
441	20230531	133500	46315960	12380	12380	12380	12380	0
442	20230531	133400	46315960	12380	12380	12380	12380	0
443	20230531	133300	46315960	12380	12380	12380	12380	0
444	20230531	133200	46315960	12380	12380	12380	12380	0
445	20230531	133100	46315960	12380	12380	12380	12380	0
446	20230531	133000	46315960	12380	12380	12380	12380	0
447	20230531	132900	46315960	12380	12380	12380	12380	0
448	20230531	132800	46315960	12380	12380	12380	12380	16
449	20230531	132700	46117880	12370	12370	12370	12370	0
450	20230531	132600	46117880	12370	12370	12370	12370	1
451	20230531	132500	46105510	12370	12370	12370	12370	0
452	20230531	132400	46105510	12370	12380	12380	12370	54
453	20230531	132300	45437060	12380	12380	12380	12380	0
454	20230531	132200	45437060	12380	12380	12380	12380	0
455	20230531	132100	45437060	12380	12380	12380	12380	0
456	20230531	132000	45437060	12380	12380	12380	12380	0
457	20230531	131900	45437060	12380	12380	12380	12380	25
458	20230531	131800	45127560	12380	12380	12380	12380	0
459	20230531	131700	45127560	12380	12380	12380	12380	0
460	20230531	131600	45127560	12380	12380	12380	12380	0
461	20230531	131500	45127560	12380	12380	12380	12380	0
462	20230531	131400	45127560	12380	12380	12380	12380	0
463	20230531	131300	45127560	12380	12380	12380	12380	0
464	20230531	131200	45127560	12380	12380	12380	12380	1
465	20230531	131100	45115180	12380	12380	12380	12380	0
466	20230531	131000	45115180	12380	12380	12380	12380	0
467	20230531	130900	45115180	12380	12380	12380	12380	0
468	20230531	130800	45115180	12380	12390	12390	12380	150
469	20230531	130700	43257830	12390	12390	12390	12390	1
470	20230531	130600	43245440	12390	12390	12390	12390	0
471	20230531	130500	43245440	12390	12390	12390	12390	0
472	20230531	130400	43245440	12390	12390	12390	12390	100
473	20230531	130300	42006440	12390	12390	12390	12390	0
474	20230531	130200	42006440	12390	12390	12390	12390	20
475	20230531	130100	41758640	12390	12390	12390	12390	0
476	20230531	130000	41758640	12390	12390	12390	12390	0
477	20230531	125900	41758640	12390	12390	12390	12390	0
478	20230531	125800	41758640	12390	12390	12390	12390	0
479	20230531	125700	41758640	12390	12390	12390	12390	0
480	20230531	125600	41758640	12390	12390	12390	12390	0
481	20230531	125500	41758640	12390	12390	12390	12390	0
482	20230531	125400	41758640	12390	12390	12390	12390	0
483	20230531	125300	41758640	12390	12390	12390	12390	0
484	20230531	125200	41758640	12390	12390	12390	12390	0
485	20230531	125100	41758640	12390	12390	12390	12390	0
486	20230531	125000	41758640	12390	12400	12400	12390	32
487	20230531	124900	41361920	12390	12390	12390	12390	103
488	20230531	124800	40085750	12390	12390	12390	12390	0
489	20230531	124700	40085750	12390	12390	12390	12390	1
490	20230531	124600	40073360	12400	12400	12400	12400	0
491	20230531	124500	40073360	12400	12400	12400	12400	0
492	20230531	124400	40073360	12400	12400	12400	12400	42
493	20230531	124300	39552560	12400	12400	12400	12400	0
494	20230531	124200	39552560	12400	12400	12400	12400	5
495	20230531	124100	39490560	12420	12420	12420	12420	0
496	20230531	124000	39490560	12420	12420	12420	12420	0
497	20230531	123900	39490560	12420	12420	12420	12420	0
498	20230531	123800	39490560	12420	12420	12420	12420	0
499	20230531	123700	39490560	12420	12400	12420	12400	79
500	20230531	123600	38510700	12400	12400	12400	12400	0
501	20230531	123500	38510700	12400	12400	12400	12400	20
502	20230531	123400	38262700	12400	12400	12400	12400	20
503	20230531	123300	38014700	12390	12390	12390	12390	0
504	20230531	123200	38014700	12390	12390	12390	12390	0
505	20230531	123100	38014700	12390	12390	12390	12390	1
506	20230531	123000	38002310	12400	12400	12400	12400	0
507	20230531	122900	38002310	12400	12400	12400	12400	0
508	20230531	122800	38002310	12400	12400	12400	12400	0
509	20230531	122700	38002310	12400	12400	12400	12400	0
510	20230531	122600	38002310	12400	12400	12400	12400	0
511	20230531	122500	38002310	12400	12400	12400	12400	0
512	20230531	122400	38002310	12400	12400	12400	12400	0
513	20230531	122300	38002310	12400	12400	12400	12400	0
514	20230531	122200	38002310	12400	12400	12400	12400	0
515	20230531	122100	38002310	12400	12400	12400	12400	0
516	20230531	122000	38002310	12400	12400	12400	12400	10
517	20230531	121900	37878310	12400	12400	12400	12400	0
518	20230531	121800	37878310	12400	12400	12400	12400	0
519	20230531	121700	37878310	12400	12400	12400	12400	0
520	20230531	121600	37878310	12400	12400	12400	12400	0
521	20230531	121500	37878310	12400	12400	12400	12400	6
522	20230531	121400	37803910	12390	12390	12390	12390	0
523	20230531	121300	37803910	12390	12390	12390	12390	0
524	20230531	121200	37803910	12390	12400	12400	12390	7
525	20230531	121100	37717120	12400	12400	12400	12400	0
526	20230531	121000	37717120	12400	12400	12400	12400	0
527	20230531	120900	37717120	12400	12400	12400	12400	0
528	20230531	120800	37717120	12400	12400	12400	12400	0
529	20230531	120700	37717120	12400	12400	12400	12400	0
530	20230531	120600	37717120	12400	12400	12400	12400	0
531	20230531	120500	37717120	12400	12400	12400	12400	1
532	20230531	120400	37704720	12390	12390	12390	12390	12
533	20230531	120300	37556040	12390	12390	12390	12390	0
534	20230531	120200	37556040	12390	12390	12390	12390	0
535	20230531	120100	37556040	12390	12390	12390	12390	0
536	20230531	120000	37556040	12390	12390	12390	12390	4
537	20230531	115900	37506480	12390	12390	12390	12390	0
538	20230531	115800	37506480	12390	12390	12390	12390	0
539	20230531	115700	37506480	12390	12390	12390	12390	0
540	20230531	115600	37506480	12390	12390	12390	12390	0
541	20230531	115500	37506480	12390	12390	12390	12390	0
542	20230531	115400	37506480	12390	12390	12390	12390	41
543	20230531	115300	36998490	12400	12400	12400	12400	0
544	20230531	115200	36998490	12400	12400	12400	12400	0
545	20230531	115100	36998490	12400	12400	12400	12400	0
546	20230531	115000	36998490	12400	12400	12400	12400	0
547	20230531	114900	36998490	12400	12400	12400	12400	2
548	20230531	114800	36973690	12390	12390	12390	12390	0
549	20230531	114700	36973690	12390	12390	12390	12390	7
550	20230531	114600	36886960	12390	12390	12390	12390	0
551	20230531	114500	36886960	12390	12390	12390	12390	0
552	20230531	114400	36886960	12390	12390	12390	12390	0
553	20230531	114300	36886960	12390	12390	12390	12390	3
554	20230531	114200	36849790	12390	12390	12390	12390	0
555	20230531	114100	36849790	12390	12390	12390	12390	3
556	20230531	114000	36812620	12390	12390	12390	12390	0
557	20230531	113900	36812620	12390	12390	12390	12390	0
558	20230531	113800	36812620	12390	12390	12390	12390	0
559	20230531	113700	36812620	12390	12390	12390	12390	0
560	20230531	113600	36812620	12390	12390	12390	12390	0
561	20230531	113500	36812620	12390	12400	12400	12390	3
562	20230531	113400	36775430	12400	12400	12400	12400	0
563	20230531	113300	36775430	12400	12400	12400	12400	0
564	20230531	113200	36775430	12400	12400	12400	12400	0
565	20230531	113100	36775430	12400	12400	12400	12400	0
566	20230531	113000	36775430	12400	12400	12400	12400	0
567	20230531	112900	36775430	12400	12400	12400	12400	0
568	20230531	112800	36775430	12400	12400	12400	12400	0
569	20230531	112700	36775430	12400	12400	12400	12400	0
570	20230531	112600	36775430	12400	12400	12400	12400	0
571	20230531	112500	36775430	12400	12400	12400	12400	0
572	20230531	112400	36775430	12400	12400	12400	12400	0
573	20230531	112300	36775430	12400	12400	12400	12400	0
574	20230531	112200	36775430	12400	12400	12400	12400	0
575	20230531	112100	36775430	12400	12400	12400	12400	0
576	20230531	112000	36775430	12400	12400	12400	12400	0
577	20230531	111900	36775430	12400	12400	12400	12400	0
578	20230531	111800	36775430	12400	12410	12410	12400	167
579	20230531	111700	34704170	12410	12410	12410	12410	0
580	20230531	111600	34704170	12410	12410	12410	12410	1
581	20230531	111500	34691760	12420	12420	12420	12420	0
582	20230531	111400	34691760	12420	12420	12420	12420	0
583	20230531	111300	34691760	12420	12420	12420	12420	0
584	20230531	111200	34691760	12420	12420	12420	12420	0
585	20230531	111100	34691760	12420	12420	12420	12420	0
586	20230531	111000	34691760	12420	12420	12420	12420	0
587	20230531	110900	34691760	12420	12420	12420	12420	0
588	20230531	110800	34691760	12420	12420	12420	12420	0
589	20230531	110700	34691760	12420	12420	12420	12420	2
590	20230531	110600	34666920	12420	12420	12420	12420	1
591	20230531	110500	34654500	12420	12440	12440	12420	62
592	20230531	110400	33884180	12440	12440	12440	12440	6
593	20230531	110300	33809540	12440	12440	12440	12440	13
594	20230531	110200	33647820	12430	12430	12430	12430	0
595	20230531	110100	33647820	12430	12420	12430	12420	6
596	20230531	110000	33573290	12420	12410	12420	12410	113
597	20230531	105900	32170830	12410	12410	12410	12410	0
598	20230531	105800	32170830	12410	12410	12410	12410	1
599	20230531	105700	32158420	12430	12430	12430	12430	0
600	20230531	105600	32158420	12430	12430	12430	12430	0
601	20230531	105500	32158420	12430	12430	12430	12430	0
602	20230531	105400	32158420	12430	12430	12430	12430	0
603	20230531	105300	32158420	12430	12390	12440	12390	428
604	20230531	105200	26850360	12380	12380	12380	12380	0
605	20230531	105100	26850360	12380	12380	12380	12380	1
606	20230531	105000	26837980	12380	12380	12380	12380	1
607	20230531	104900	26825600	12380	12390	12390	12380	45
608	20230531	104800	26268370	12380	12380	12380	12380	0
609	20230531	104700	26268370	12380	12380	12380	12380	0
610	20230531	104600	26268370	12380	12390	12390	12380	10
611	20230531	104500	26144520	12380	12380	12380	12380	0
612	20230531	104400	26144520	12380	12380	12380	12380	0
613	20230531	104300	26144520	12380	12380	12380	12380	0
614	20230531	104200	26144520	12380	12380	12380	12380	0
615	20230531	104100	26144520	12380	12380	12380	12380	0
616	20230531	104000	26144520	12380	12380	12380	12380	0
617	20230531	103900	26144520	12380	12380	12380	12380	0
618	20230531	103800	26144520	12380	12380	12380	12380	0
619	20230531	103700	26144520	12380	12380	12380	12380	0
620	20230531	103600	26144520	12380	12380	12380	12380	0
621	20230531	103500	26144520	12380	12390	12390	12380	2
622	20230531	103400	26119750	12390	12390	12390	12390	0
623	20230531	103300	26119750	12390	12390	12390	12390	1
624	20230531	103200	26107360	12390	12390	12390	12390	2
625	20230531	103100	26082580	12390	12360	12390	12360	211
626	20230531	103000	23471510	12380	12380	12380	12380	0
627	20230531	102900	23471510	12380	12380	12380	12380	0
628	20230531	102800	23471510	12380	12380	12380	12380	2
629	20230531	102700	23446750	12380	12380	12380	12380	6
630	20230531	102600	23372470	12380	12380	12380	12380	1
631	20230531	102500	23360090	12360	12370	12370	12360	100
632	20230531	102400	22124080	12370	12370	12370	12370	0
633	20230531	102300	22124080	12370	12370	12370	12370	1
634	20230531	102200	22111710	12370	12370	12370	12370	0
635	20230531	102100	22111710	12370	12370	12370	12370	0
636	20230531	102000	22111710	12370	12370	12370	12370	11
637	20230531	101900	21975640	12370	12370	12370	12370	0
638	20230531	101800	21975640	12370	12370	12370	12370	3
639	20230531	101700	21938530	12370	12370	12370	12370	0
640	20230531	101600	21938530	12370	12370	12370	12370	1
641	20230531	101500	21926160	12370	12370	12370	12370	6
642	20230531	101400	21851940	12370	12370	12370	12370	0
643	20230531	101300	21851940	12370	12370	12370	12370	10
644	20230531	101200	21728240	12370	12370	12370	12370	18
645	20230531	101100	21505580	12370	12370	12370	12370	1
646	20230531	101000	21493210	12370	12370	12370	12370	0
647	20230531	100900	21493210	12370	12370	12370	12370	3
648	20230531	100800	21456100	12370	12370	12370	12370	0
649	20230531	100700	21456100	12370	12370	12370	12370	10
650	20230531	100600	21332400	12360	12360	12360	12360	0
651	20230531	100500	21332400	12360	12360	12360	12360	0
652	20230531	100400	21332400	12360	12360	12360	12360	0
653	20230531	100300	21332400	12360	12360	12360	12360	0
654	20230531	100200	21332400	12360	12360	12360	12360	0
655	20230531	100100	21332400	12360	12370	12370	12360	40
656	20230531	100000	20837870	12360	12360	12360	12360	0
657	20230531	095900	20837870	12360	12360	12360	12360	0
658	20230531	095800	20837870	12360	12360	12360	12360	0
659	20230531	095700	20837870	12360	12360	12360	12360	0
660	20230531	095600	20837870	12360	12360	12360	12360	0
661	20230531	095500	20837870	12360	12360	12360	12360	1
662	20230531	095400	20825510	12370	12370	12370	12370	1
663	20230531	095300	20813140	12370	12370	12370	12370	0
664	20230531	095200	20813140	12370	12370	12370	12370	2
665	20230531	095100	20788400	12370	12370	12370	12370	0
666	20230531	095000	20788400	12370	12370	12370	12370	0
667	20230531	094900	20788400	12370	12370	12370	12370	0
668	20230531	094800	20788400	12370	12370	12370	12370	0
669	20230531	094700	20788400	12370	12370	12370	12370	0
670	20230531	094600	20788400	12370	12370	12370	12370	7
671	20230531	094500	20701810	12380	12380	12380	12380	1
672	20230531	094400	20689430	12380	12380	12380	12380	1
673	20230531	094300	20677050	12380	12380	12380	12380	0
674	20230531	094200	20677050	12380	12380	12380	12380	0
675	20230531	094100	20677050	12380	12380	12380	12380	3
676	20230531	094000	20639910	12380	12380	12380	12380	405
677	20230531	093900	15626010	12380	12380	12380	12380	0
678	20230531	093800	15626010	12380	12380	12380	12380	0
679	20230531	093700	15626010	12380	12380	12380	12380	0
680	20230531	093600	15626010	12380	12380	12380	12380	0
681	20230531	093500	15626010	12380	12380	12380	12380	1
682	20230531	093400	15613630	12390	12390	12390	12390	0
683	20230531	093300	15613630	12390	12390	12390	12390	0
684	20230531	093200	15613630	12390	12390	12390	12390	0
685	20230531	093100	15613630	12390	12390	12390	12390	0
686	20230531	093000	15613630	12390	12390	12390	12390	0
687	20230531	092900	15613630	12390	12340	12390	12340	285
688	20230531	092800	12082730	12330	12330	12330	12330	0
689	20230531	092700	12082730	12330	12330	12330	12330	0
690	20230531	092600	12082730	12330	12330	12330	12330	0
691	20230531	092500	12082730	12330	12330	12330	12330	0
692	20230531	092400	12082730	12330	12360	12360	12330	375
693	20230531	092300	7448590	12360	12360	12360	12360	10
694	20230531	092200	7324990	12360	12360	12360	12360	0
695	20230531	092100	7324990	12360	12360	12360	12360	0
696	20230531	092000	7324990	12360	12360	12360	12360	20
697	20230531	091900	7077790	12360	12360	12360	12360	58
698	20230531	091800	6360910	12360	12360	12360	12360	0
699	20230531	091700	6360910	12360	12380	12380	12360	233
700	20230531	091600	3480100	12390	12390	12390	12390	1
701	20230531	091500	3467710	12370	12370	12370	12370	0
702	20230531	091400	3467710	12370	12370	12370	12370	0
703	20230531	091300	3467710	12370	12370	12370	12370	8
704	20230531	091200	3368750	12370	12370	12370	12370	32
705	20230531	091100	2972910	12370	12370	12370	12370	0
706	20230531	091000	2972910	12370	12390	12390	12370	56
707	20230531	090900	2279870	12390	12390	12390	12390	1
708	20230531	090800	2267480	12390	12390	12400	12390	163
709	20230531	090700	247030	12380	12380	12380	12380	1
710	20230531	090600	234650	12350	12350	12350	12350	0
711	20230531	090500	234650	12350	12350	12350	12350	0
712	20230531	090400	234650	12350	12350	12350	12350	0
713	20230531	090300	234650	12350	12350	12350	12350	0
714	20230531	090200	234650	12350	12350	12350	12350	10
715	20230531	090100	111150	12350	12350	12350	12350	0
716	20230531	090000	111150	12350	12350	12350	12350	9