KissMeData/000440/min/candle-20230531.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230531	203400	665270730	19020	19020	19020	19020	704
3	20230531	203300	665270730	19020	19020	19020	19020	0
4	20230531	203200	665270730	19020	19020	19020	19020	0
5	20230531	203100	665270730	19020	19020	19020	19020	0
6	20230531	203000	665270730	19020	19020	19020	19020	0
7	20230531	202900	665270730	19020	19020	19020	19020	0
8	20230531	202800	665270730	19020	19020	19020	19020	0
9	20230531	202700	665270730	19020	19020	19020	19020	0
10	20230531	202600	665270730	19020	19020	19020	19020	0
11	20230531	202500	665270730	19020	19020	19020	19020	0
12	20230531	202400	665270730	19020	19020	19020	19020	0
13	20230531	202300	665270730	19020	19020	19020	19020	0
14	20230531	202200	665270730	19020	19020	19020	19020	0
15	20230531	202100	665270730	19020	19020	19020	19020	0
16	20230531	202000	665270730	19020	19020	19020	19020	0
17	20230531	201900	665270730	19020	19020	19020	19020	0
18	20230531	201800	665270730	19020	19020	19020	19020	0
19	20230531	201700	665270730	19020	19020	19020	19020	0
20	20230531	201600	665270730	19020	19020	19020	19020	0
21	20230531	201500	665270730	19020	19020	19020	19020	0
22	20230531	201400	665270730	19020	19020	19020	19020	0
23	20230531	201300	665270730	19020	19020	19020	19020	0
24	20230531	201200	665270730	19020	19020	19020	19020	0
25	20230531	201100	665270730	19020	19020	19020	19020	0
26	20230531	201000	665270730	19020	19020	19020	19020	0
27	20230531	200900	665270730	19020	19020	19020	19020	0
28	20230531	200800	665270730	19020	19020	19020	19020	0
29	20230531	200700	665270730	19020	19020	19020	19020	0
30	20230531	200600	665270730	19020	19020	19020	19020	0
31	20230531	200500	665270730	19020	19020	19020	19020	0
32	20230531	200400	665270730	19020	19020	19020	19020	704
33	20230531	200300	665270730	19020	19020	19020	19020	0
34	20230531	200200	665270730	19020	19020	19020	19020	0
35	20230531	200100	665270730	19020	19020	19020	19020	0
36	20230531	200000	665270730	19020	19020	19020	19020	0
37	20230531	195900	665270730	19020	19020	19020	19020	0
38	20230531	195800	665270730	19020	19020	19020	19020	0
39	20230531	195700	665270730	19020	19020	19020	19020	0
40	20230531	195600	665270730	19020	19020	19020	19020	0
41	20230531	195500	665270730	19020	19020	19020	19020	0
42	20230531	195400	665270730	19020	19020	19020	19020	0
43	20230531	195300	665270730	19020	19020	19020	19020	0
44	20230531	195200	665270730	19020	19020	19020	19020	0
45	20230531	195100	665270730	19020	19020	19020	19020	0
46	20230531	195000	665270730	19020	19020	19020	19020	0
47	20230531	194900	665270730	19020	19020	19020	19020	0
48	20230531	194800	665270730	19020	19020	19020	19020	0
49	20230531	194700	665270730	19020	19020	19020	19020	0
50	20230531	194600	665270730	19020	19020	19020	19020	0
51	20230531	194500	665270730	19020	19020	19020	19020	0
52	20230531	194400	665270730	19020	19020	19020	19020	0
53	20230531	194300	665270730	19020	19020	19020	19020	0
54	20230531	194200	665270730	19020	19020	19020	19020	0
55	20230531	194100	665270730	19020	19020	19020	19020	0
56	20230531	194000	665270730	19020	19020	19020	19020	0
57	20230531	193900	665270730	19020	19020	19020	19020	0
58	20230531	193800	665270730	19020	19020	19020	19020	0
59	20230531	193700	665270730	19020	19020	19020	19020	0
60	20230531	193600	665270730	19020	19020	19020	19020	0
61	20230531	193500	665270730	19020	19020	19020	19020	0
62	20230531	193400	665270730	19020	19020	19020	19020	704
63	20230531	193300	665270730	19020	19020	19020	19020	0
64	20230531	193200	665270730	19020	19020	19020	19020	0
65	20230531	193100	665270730	19020	19020	19020	19020	0
66	20230531	193000	665270730	19020	19020	19020	19020	0
67	20230531	192900	665270730	19020	19020	19020	19020	0
68	20230531	192800	665270730	19020	19020	19020	19020	0
69	20230531	192700	665270730	19020	19020	19020	19020	0
70	20230531	192600	665270730	19020	19020	19020	19020	0
71	20230531	192500	665270730	19020	19020	19020	19020	0
72	20230531	192400	665270730	19020	19020	19020	19020	0
73	20230531	192300	665270730	19020	19020	19020	19020	0
74	20230531	192200	665270730	19020	19020	19020	19020	0
75	20230531	192100	665270730	19020	19020	19020	19020	0
76	20230531	192000	665270730	19020	19020	19020	19020	0
77	20230531	191900	665270730	19020	19020	19020	19020	0
78	20230531	191800	665270730	19020	19020	19020	19020	0
79	20230531	191700	665270730	19020	19020	19020	19020	0
80	20230531	191600	665270730	19020	19020	19020	19020	0
81	20230531	191500	665270730	19020	19020	19020	19020	0
82	20230531	191400	665270730	19020	19020	19020	19020	0
83	20230531	191300	665270730	19020	19020	19020	19020	0
84	20230531	191200	665270730	19020	19020	19020	19020	0
85	20230531	191100	665270730	19020	19020	19020	19020	0
86	20230531	191000	665270730	19020	19020	19020	19020	0
87	20230531	190900	665270730	19020	19020	19020	19020	0
88	20230531	190800	665270730	19020	19020	19020	19020	0
89	20230531	190700	665270730	19020	19020	19020	19020	0
90	20230531	190600	665270730	19020	19020	19020	19020	0
91	20230531	190500	665270730	19020	19020	19020	19020	0
92	20230531	190400	665270730	19020	19020	19020	19020	704
93	20230531	190300	665270730	19020	19020	19020	19020	0
94	20230531	190200	665270730	19020	19020	19020	19020	0
95	20230531	190100	665270730	19020	19020	19020	19020	0
96	20230531	190000	665270730	19020	19020	19020	19020	0
97	20230531	185900	665270730	19020	19020	19020	19020	0
98	20230531	185800	665270730	19020	19020	19020	19020	0
99	20230531	185700	665270730	19020	19020	19020	19020	0
100	20230531	185600	665270730	19020	19020	19020	19020	0
101	20230531	185500	665270730	19020	19020	19020	19020	0
102	20230531	185400	665270730	19020	19020	19020	19020	0
103	20230531	185300	665270730	19020	19020	19020	19020	0
104	20230531	185200	665270730	19020	19020	19020	19020	0
105	20230531	185100	665270730	19020	19020	19020	19020	0
106	20230531	185000	665270730	19020	19020	19020	19020	0
107	20230531	184900	665270730	19020	19020	19020	19020	0
108	20230531	184800	665270730	19020	19020	19020	19020	0
109	20230531	184700	665270730	19020	19020	19020	19020	0
110	20230531	184600	665270730	19020	19020	19020	19020	0
111	20230531	184500	665270730	19020	19020	19020	19020	0
112	20230531	184400	665270730	19020	19020	19020	19020	0
113	20230531	184300	665270730	19020	19020	19020	19020	0
114	20230531	184200	665270730	19020	19020	19020	19020	0
115	20230531	184100	665270730	19020	19020	19020	19020	0
116	20230531	184000	665270730	19020	19020	19020	19020	0
117	20230531	183900	665270730	19020	19020	19020	19020	0
118	20230531	183800	665270730	19020	19020	19020	19020	0
119	20230531	183700	665270730	19020	19020	19020	19020	0
120	20230531	183600	665270730	19020	19020	19020	19020	0
121	20230531	183500	665270730	19020	19020	19020	19020	0
122	20230531	183400	665270730	19020	19020	19020	19020	704
123	20230531	183300	665270730	19020	19020	19020	19020	0
124	20230531	183200	665270730	19020	19020	19020	19020	0
125	20230531	183100	665270730	19020	19020	19020	19020	0
126	20230531	183000	665270730	19020	19020	19020	19020	0
127	20230531	182900	665270730	19020	19020	19020	19020	0
128	20230531	182800	665270730	19020	19020	19020	19020	0
129	20230531	182700	665270730	19020	19020	19020	19020	0
130	20230531	182600	665270730	19020	19020	19020	19020	0
131	20230531	182500	665270730	19020	19020	19020	19020	0
132	20230531	182400	665270730	19020	19020	19020	19020	0
133	20230531	182300	665270730	19020	19020	19020	19020	0
134	20230531	182200	665270730	19020	19020	19020	19020	0
135	20230531	182100	665270730	19020	19020	19020	19020	0
136	20230531	182000	665270730	19020	19020	19020	19020	0
137	20230531	181900	665270730	19020	19020	19020	19020	0
138	20230531	181800	665270730	19020	19020	19020	19020	0
139	20230531	181700	665270730	19020	19020	19020	19020	0
140	20230531	181600	665270730	19020	19020	19020	19020	0
141	20230531	181500	665270730	19020	19020	19020	19020	0
142	20230531	181400	665270730	19020	19020	19020	19020	0
143	20230531	181300	665270730	19020	19020	19020	19020	0
144	20230531	181200	665270730	19020	19020	19020	19020	0
145	20230531	181100	665270730	19020	19020	19020	19020	0
146	20230531	181000	665270730	19020	19020	19020	19020	0
147	20230531	180900	665270730	19020	19020	19020	19020	0
148	20230531	180800	665270730	19020	19020	19020	19020	0
149	20230531	180700	665270730	19020	19020	19020	19020	0
150	20230531	180600	665270730	19020	19020	19020	19020	0
151	20230531	180500	665270730	19020	19020	19020	19020	0
152	20230531	180400	665270730	19020	19020	19020	19020	704
153	20230531	180300	665270730	19020	19020	19020	19020	0
154	20230531	180200	665270730	19020	19020	19020	19020	0
155	20230531	180100	665270730	19020	19020	19020	19020	0
156	20230531	180000	665270730	19020	19020	19020	19020	0
157	20230531	175900	665270730	19020	19020	19020	19020	0
158	20230531	175800	665270730	19020	19020	19020	19020	0
159	20230531	175700	665270730	19020	19020	19020	19020	0
160	20230531	175600	665270730	19020	19020	19020	19020	0
161	20230531	175500	665270730	19020	19020	19020	19020	0
162	20230531	175400	665270730	19020	19020	19020	19020	0
163	20230531	175300	665270730	19020	19020	19020	19020	0
164	20230531	175200	665270730	19020	19020	19020	19020	0
165	20230531	175100	665270730	19020	19020	19020	19020	0
166	20230531	175000	665270730	19020	19020	19020	19020	0
167	20230531	174900	665270730	19020	19020	19020	19020	0
168	20230531	174800	665270730	19020	19020	19020	19020	0
169	20230531	174700	665270730	19020	19020	19020	19020	0
170	20230531	174600	665270730	19020	19020	19020	19020	0
171	20230531	174500	665270730	19020	19020	19020	19020	0
172	20230531	174400	665270730	19020	19020	19020	19020	0
173	20230531	174300	665270730	19020	19020	19020	19020	0
174	20230531	174200	665270730	19020	19020	19020	19020	0
175	20230531	174100	665270730	19020	19020	19020	19020	0
176	20230531	174000	665270730	19020	19020	19020	19020	0
177	20230531	173900	665270730	19020	19020	19020	19020	0
178	20230531	173800	665270730	19020	19020	19020	19020	0
179	20230531	173700	665270730	19020	19020	19020	19020	0
180	20230531	173600	665270730	19020	19020	19020	19020	0
181	20230531	173500	665270730	19020	19020	19020	19020	0
182	20230531	173400	665270730	19020	19020	19020	19020	704
183	20230531	173300	665270730	19020	19020	19020	19020	0
184	20230531	173200	665270730	19020	19020	19020	19020	0
185	20230531	173100	665270730	19020	19020	19020	19020	0
186	20230531	173000	665270730	19020	19020	19020	19020	0
187	20230531	172900	665270730	19020	19020	19020	19020	0
188	20230531	172800	665270730	19020	19020	19020	19020	0
189	20230531	172700	665270730	19020	19020	19020	19020	0
190	20230531	172600	665270730	19020	19020	19020	19020	0
191	20230531	172500	665270730	19020	19020	19020	19020	0
192	20230531	172400	665270730	19020	19020	19020	19020	0
193	20230531	172300	665270730	19020	19020	19020	19020	0
194	20230531	172200	665270730	19020	19020	19020	19020	0
195	20230531	172100	665270730	19020	19020	19020	19020	0
196	20230531	172000	665270730	19020	19020	19020	19020	0
197	20230531	171900	665270730	19020	19020	19020	19020	0
198	20230531	171800	665270730	19020	19020	19020	19020	0
199	20230531	171700	665270730	19020	19020	19020	19020	0
200	20230531	171600	665270730	19020	19020	19020	19020	0
201	20230531	171500	665270730	19020	19020	19020	19020	0
202	20230531	171400	665270730	19020	19020	19020	19020	0
203	20230531	171300	665270730	19020	19020	19020	19020	0
204	20230531	171200	665270730	19020	19020	19020	19020	0
205	20230531	171100	665270730	19020	19020	19020	19020	0
206	20230531	171000	665270730	19020	19020	19020	19020	0
207	20230531	170900	665270730	19020	19020	19020	19020	0
208	20230531	170800	665270730	19020	19020	19020	19020	0
209	20230531	170700	665270730	19020	19020	19020	19020	0
210	20230531	170600	665270730	19020	19020	19020	19020	0
211	20230531	170500	665270730	19020	19020	19020	19020	0
212	20230531	170400	665270730	19020	19020	19020	19020	704
213	20230531	170300	665270730	19020	19020	19020	19020	0
214	20230531	170200	665270730	19020	19020	19020	19020	0
215	20230531	170100	665270730	19020	19020	19020	19020	0
216	20230531	170000	665270730	19020	19020	19020	19020	0
217	20230531	165900	665270730	19020	19020	19020	19020	0
218	20230531	165800	665270730	19020	19020	19020	19020	0
219	20230531	165700	665270730	19020	19020	19020	19020	0
220	20230531	165600	665270730	19020	19020	19020	19020	0
221	20230531	165500	665270730	19020	19020	19020	19020	0
222	20230531	165400	665270730	19020	19020	19020	19020	0
223	20230531	165300	665270730	19020	19020	19020	19020	0
224	20230531	165200	665270730	19020	19020	19020	19020	0
225	20230531	165100	665270730	19020	19020	19020	19020	0
226	20230531	165000	665270730	19020	19020	19020	19020	0
227	20230531	164900	665270730	19020	19020	19020	19020	0
228	20230531	164800	665270730	19020	19020	19020	19020	0
229	20230531	164700	665270730	19020	19020	19020	19020	0
230	20230531	164600	665270730	19020	19020	19020	19020	0
231	20230531	164500	665270730	19020	19020	19020	19020	0
232	20230531	164400	665270730	19020	19020	19020	19020	0
233	20230531	164300	665270730	19020	19020	19020	19020	0
234	20230531	164200	665270730	19020	19020	19020	19020	0
235	20230531	164100	665270730	19020	19020	19020	19020	0
236	20230531	164000	665270730	19020	19020	19020	19020	0
237	20230531	163900	665270730	19020	19020	19020	19020	0
238	20230531	163800	665270730	19020	19020	19020	19020	0
239	20230531	163700	665270730	19020	19020	19020	19020	0
240	20230531	163600	665270730	19020	19020	19020	19020	0
241	20230531	163500	665270730	19020	19020	19020	19020	0
242	20230531	163400	665270730	19020	19020	19020	19020	704
243	20230531	163300	665270730	19020	19020	19020	19020	0
244	20230531	163200	665270730	19020	19020	19020	19020	0
245	20230531	163100	665270730	19020	19020	19020	19020	0
246	20230531	163000	665270730	19020	19020	19020	19020	0
247	20230531	162900	665270730	19020	19020	19020	19020	0
248	20230531	162800	665270730	19020	19020	19020	19020	0
249	20230531	162700	665270730	19020	19020	19020	19020	0
250	20230531	162600	665270730	19020	19020	19020	19020	0
251	20230531	162500	665270730	19020	19020	19020	19020	0
252	20230531	162400	665270730	19020	19020	19020	19020	0
253	20230531	162300	665270730	19020	19020	19020	19020	0
254	20230531	162200	665270730	19020	19020	19020	19020	0
255	20230531	162100	665270730	19020	19020	19020	19020	0
256	20230531	162000	665270730	19020	19020	19020	19020	0
257	20230531	161900	665270730	19020	19020	19020	19020	0
258	20230531	161800	665270730	19020	19020	19020	19020	0
259	20230531	161700	665270730	19020	19020	19020	19020	0
260	20230531	161600	665270730	19020	19020	19020	19020	0
261	20230531	161500	665270730	19020	19020	19020	19020	0
262	20230531	161400	665270730	19020	19020	19020	19020	0
263	20230531	161300	665270730	19020	19020	19020	19020	0
264	20230531	161200	665270730	19020	19020	19020	19020	0
265	20230531	161100	665270730	19020	19020	19020	19020	0
266	20230531	161000	665270730	19020	19020	19020	19020	0
267	20230531	160900	665270730	19020	19020	19020	19020	0
268	20230531	160800	665270730	19020	19020	19020	19020	0
269	20230531	160700	665270730	19020	19020	19020	19020	0
270	20230531	160600	665270730	19020	19020	19020	19020	0
271	20230531	160500	665270730	19020	19020	19020	19020	0
272	20230531	160400	665270730	19020	19020	19020	19020	704
273	20230531	160300	665270730	19020	19020	19020	19020	0
274	20230531	160200	665270730	19020	19020	19020	19020	0
275	20230531	160100	665270730	19020	19020	19020	19020	0
276	20230531	160000	665270730	19020	19020	19020	19020	0
277	20230531	155900	665270730	19020	19020	19020	19020	0
278	20230531	155800	665270730	19020	19020	19020	19020	0
279	20230531	155700	665270730	19020	19020	19020	19020	0
280	20230531	155600	665270730	19020	19020	19020	19020	0
281	20230531	155500	665270730	19020	19020	19020	19020	0
282	20230531	155400	665270730	19020	19020	19020	19020	0
283	20230531	155300	665270730	19020	19020	19020	19020	0
284	20230531	155200	665270730	19020	19020	19020	19020	0
285	20230531	155100	665270730	19020	19020	19020	19020	0
286	20230531	155000	665270730	19020	19020	19020	19020	0
287	20230531	154900	665270730	19020	19020	19020	19020	0
288	20230531	154800	665270730	19020	19020	19020	19020	0
289	20230531	154700	665270730	19020	19020	19020	19020	0
290	20230531	154600	665270730	19020	19020	19020	19020	0
291	20230531	154500	665270730	19020	19020	19020	19020	0
292	20230531	154400	665270730	19020	19020	19020	19020	0
293	20230531	154300	665270730	19020	19020	19020	19020	0
294	20230531	154200	665270730	19020	19020	19020	19020	0
295	20230531	154100	665270730	19020	19020	19020	19020	0
296	20230531	154000	665270730	19020	19020	19020	19020	0
297	20230531	153900	665270730	19020	19020	19020	19020	0
298	20230531	153800	665270730	19020	19020	19020	19020	0
299	20230531	153700	665270730	19020	19020	19020	19020	0
300	20230531	153600	665270730	19020	19020	19020	19020	0
301	20230531	153500	665270730	19020	19020	19020	19020	0
302	20230531	153400	665270730	19020	19020	19020	19020	704
303	20230531	153300	665270730	19020	19020	19020	19020	0
304	20230531	153200	665270730	19020	19020	19020	19020	0
305	20230531	153100	665270730	19020	19020	19020	19020	0
306	20230531	153000	665270730	19020	19020	19020	19020	704
307	20230531	152900	651880650	18910	18910	18910	18910	0
308	20230531	152800	651880650	18910	18910	18910	18910	0
309	20230531	152700	651880650	18910	18910	18910	18910	0
310	20230531	152600	651880650	18910	18910	18910	18910	0
311	20230531	152500	651880650	18910	18910	18910	18910	0
312	20230531	152400	651880650	18910	18910	18910	18910	0
313	20230531	152300	651880650	18910	18910	18910	18910	0
314	20230531	152200	651880650	18910	18910	18910	18910	0
315	20230531	152100	651880650	18910	18910	18910	18910	0
316	20230531	152000	651880650	18910	18910	18910	18910	0
317	20230531	151900	651880650	18910	18910	18910	18910	92
318	20230531	151800	650140930	18910	18910	18910	18910	78
319	20230531	151700	648665950	18910	18910	18910	18910	123
320	20230531	151600	646340020	18910	18910	18910	18910	113
321	20230531	151500	644203190	18910	18910	18910	18910	10
322	20230531	151400	644014090	18910	18900	18950	18900	78
323	20230531	151300	642538590	18950	18900	18950	18900	31
324	20230531	151200	641952640	18950	18900	18950	18900	65
325	20230531	151100	640721390	18900	18900	18900	18900	0
326	20230531	151000	640721390	18900	18950	18950	18900	52
327	20230531	150900	639738450	19000	19000	19000	19000	0
328	20230531	150800	639738450	19000	19000	19000	19000	100
329	20230531	150700	637838450	19000	19000	19000	19000	100
330	20230531	150600	635938450	19000	18950	19000	18950	92
331	20230531	150500	634191170	18950	18890	18950	18890	168
332	20230531	150400	631015850	18950	18950	18950	18950	0
333	20230531	150300	631015850	18950	18950	18950	18950	1
334	20230531	150200	630996900	18880	18880	18880	18880	0
335	20230531	150100	630996900	18880	18880	18880	18880	38
336	20230531	150000	630279460	18880	18880	18880	18880	97
337	20230531	145900	628448100	18880	18880	18880	18880	0
338	20230531	145800	628448100	18880	18880	18880	18880	7
339	20230531	145700	628315940	18880	18880	18880	18880	0
340	20230531	145600	628315940	18880	18890	18890	18880	189
341	20230531	145500	624747120	18880	18880	18880	18880	50
342	20230531	145400	623803120	18890	18910	18910	18890	710
343	20230531	145300	610387260	18920	18930	18930	18920	84
344	20230531	145200	608797850	18960	18960	18960	18960	0
345	20230531	145100	608797850	18960	18960	18960	18960	0
346	20230531	145000	608797850	18960	18960	18960	18960	1
347	20230531	144900	608778890	18940	18950	18950	18940	231
348	20230531	144800	604402960	18960	18960	18960	18960	79
349	20230531	144700	602905120	18960	18960	18960	18960	0
350	20230531	144600	602905120	18960	18970	18970	18960	128
351	20230531	144500	600477020	18970	18970	18970	18970	0
352	20230531	144400	600477020	18970	18970	18970	18970	0
353	20230531	144300	600477020	18970	18970	18970	18970	104
354	20230531	144200	598504140	19000	19000	19000	19000	100
355	20230531	144100	596604140	19000	19000	19000	19000	1
356	20230531	144000	596585140	18960	19020	19020	18960	116
357	20230531	143900	594384530	19030	19050	19050	19030	104
358	20230531	143800	592403360	19050	19050	19050	19050	1
359	20230531	143700	592384310	19050	19050	19050	19050	0
360	20230531	143600	592384310	19050	19050	19050	19050	0
361	20230531	143500	592384310	19050	19020	19050	19020	4
362	20230531	143400	592308170	18950	18950	18950	18950	10
363	20230531	143300	592118670	18950	19060	19060	18950	25
364	20230531	143200	591644810	19070	19070	19070	19070	2
365	20230531	143100	591606670	19090	19090	19090	19090	0
366	20230531	143000	591606670	19090	19090	19090	19090	0
367	20230531	142900	591606670	19090	19090	19090	19090	0
368	20230531	142800	591606670	19090	19090	19090	19090	0
369	20230531	142700	591606670	19090	19090	19090	19090	2
370	20230531	142600	591568490	19100	19050	19100	19050	541
371	20230531	142500	581243130	19060	19030	19060	19030	30
372	20230531	142400	580672170	19030	19030	19030	19030	1
373	20230531	142300	580653140	18920	18970	19020	18920	416
374	20230531	142200	572750020	18900	18900	18900	18900	0
375	20230531	142100	572750020	18900	18900	18900	18900	0
376	20230531	142000	572750020	18900	18900	18900	18900	0
377	20230531	141900	572750020	18900	18900	18900	18900	0
378	20230531	141800	572750020	18900	18920	18920	18900	47
379	20230531	141700	571861670	18970	18970	18970	18970	0
380	20230531	141600	571861670	18970	18970	18970	18970	0
381	20230531	141500	571861670	18970	18900	18970	18880	129
382	20230531	141400	569424500	18960	18900	18960	18900	124
383	20230531	141300	567079220	18900	18900	18900	18900	150
384	20230531	141200	564244220	18900	18900	18900	18900	24
385	20230531	141100	563790620	18960	18960	18960	18960	0
386	20230531	141000	563790620	18960	18910	18960	18900	707
387	20230531	140900	550428130	18900	18900	18900	18900	20
388	20230531	140800	550050130	18900	18900	18900	18900	0
389	20230531	140700	550050130	18900	18910	18910	18900	25
390	20230531	140600	549577610	18950	18950	18950	18950	36
391	20230531	140500	548895410	18900	18910	18910	18900	136
392	20230531	140400	546324510	18900	18960	18960	18900	431
393	20230531	140300	538175010	18920	18950	18950	18920	346
394	20230531	140200	531623020	18960	18960	18960	18960	0
395	20230531	140100	531623020	18960	18960	18960	18960	1
396	20230531	140000	531604060	18960	18960	18960	18960	1
397	20230531	135900	531585100	18960	18960	18960	18960	4
398	20230531	135800	531509260	19000	18950	19000	18950	30
399	20230531	135700	530940710	18950	18950	18950	18950	0
400	20230531	135600	530940710	18950	18970	18970	18950	101
401	20230531	135500	529026050	18980	18970	18980	18970	28
402	20230531	135400	528494620	18980	18980	18980	18980	5
403	20230531	135300	528399720	18980	18980	18980	18980	0
404	20230531	135200	528399720	18980	18980	18980	18980	0
405	20230531	135100	528399720	18980	18980	18980	18980	1
406	20230531	135000	528380740	18960	18960	18960	18960	2
407	20230531	134900	528342820	18980	18980	18980	18980	0
408	20230531	134800	528342820	18980	18980	18980	18980	1
409	20230531	134700	528323840	18960	18980	18980	18960	53
410	20230531	134600	527318670	18990	19010	19010	18990	3
411	20230531	134500	527261670	19020	19020	19020	19020	0
412	20230531	134400	527261670	19020	19020	19020	19020	3
413	20230531	134300	527204610	19070	19070	19070	19070	385
414	20230531	134200	519862660	19080	19080	19080	19080	0
415	20230531	134100	519862660	19080	19080	19080	19080	100
416	20230531	134000	517954660	19090	19070	19090	19070	150
417	20230531	133900	515091640	18970	18970	18970	18970	32
418	20230531	133800	514484600	19080	19080	19080	19080	0
419	20230531	133700	514484600	19080	19080	19080	19080	31
420	20230531	133600	513893120	19090	19080	19090	19080	200
421	20230531	133500	510076120	18950	18950	18950	18950	0
422	20230531	133400	510076120	18950	18950	18950	18950	0
423	20230531	133300	510076120	18950	19010	19010	18950	220
424	20230531	133200	505898110	19090	19090	19090	19090	0
425	20230531	133100	505898110	19090	19090	19090	19090	0
426	20230531	133000	505898110	19090	19090	19090	19090	0
427	20230531	132900	505898110	19090	19080	19090	19080	101
428	20230531	132800	503971020	19010	19010	19010	19010	20
429	20230531	132700	503590820	19090	19090	19090	19090	0
430	20230531	132600	503590820	19090	19090	19090	19090	0
431	20230531	132500	503590820	19090	19090	19090	19090	1
432	20230531	132400	503571730	19000	19000	19000	19000	0
433	20230531	132300	503571730	19000	19000	19000	19000	2
434	20230531	132200	503533730	19000	19000	19000	19000	10
435	20230531	132100	503343730	19000	19000	19000	19000	172
436	20230531	132000	500075730	19100	19100	19100	19100	0
437	20230531	131900	500075730	19100	19100	19100	19100	5
438	20230531	131800	499980230	19100	19100	19100	19100	3
439	20230531	131700	499922930	19000	19000	19000	19000	0
440	20230531	131600	499922930	19000	19050	19100	19000	639
441	20230531	131500	487777550	19110	19110	19110	19110	0
442	20230531	131400	487777550	19110	19110	19110	19110	0
443	20230531	131300	487777550	19110	19110	19110	19110	1
444	20230531	131200	487758440	19060	19110	19110	19060	14
445	20230531	131100	487491350	19120	19120	19120	19120	0
446	20230531	131000	487491350	19120	19120	19120	19120	0
447	20230531	130900	487491350	19120	19120	19120	19120	0
448	20230531	130800	487491350	19120	19120	19120	19120	0
449	20230531	130700	487491350	19120	19110	19120	19100	31
450	20230531	130600	486898960	19110	19110	19110	19110	0
451	20230531	130500	486898960	19110	19110	19110	19110	0
452	20230531	130400	486898960	19110	19060	19110	19060	10
453	20230531	130300	486708200	19030	19030	19030	19030	0
454	20230531	130200	486708200	19030	19030	19030	19030	212
455	20230531	130100	482673840	19030	19030	19030	19030	64
456	20230531	130000	481455920	19000	19030	19030	19000	2
457	20230531	125900	481417890	19000	19020	19020	19000	200
458	20230531	125800	477617610	19030	19030	19030	19020	11
459	20230531	125700	477408350	19040	19060	19060	19040	54
460	20230531	125600	476379570	19120	19130	19130	19120	53
461	20230531	125500	475366200	19050	19050	19050	19050	3
462	20230531	125400	475309050	19130	19130	19130	19130	1
463	20230531	125300	475289920	19130	19040	19130	19040	42
464	20230531	125200	474490150	19040	19060	19140	19040	138
465	20230531	125100	471860860	19060	19130	19130	19060	202
466	20230531	125000	468001400	19150	19170	19170	19130	155
467	20230531	124900	465032620	19170	19120	19180	19120	879
468	20230531	124800	448193240	19150	19120	19150	19120	485
469	20230531	124700	438908170	19030	19020	19160	19020	157
470	20230531	124600	435920780	19160	19120	19190	18990	402
471	20230531	124500	428249130	19200	19090	19250	19090	1914
472	20230531	124400	391594100	19080	19080	19080	19080	25
473	20230531	124300	391117100	19080	18990	19080	18990	477
474	20230531	124200	382048970	18920	19120	19120	18920	947
475	20230531	124100	364070530	19120	19130	19130	19080	538
476	20230531	124000	353787430	19020	19270	19270	19020	1183
477	20230531	123900	331197470	19270	18920	19270	18920	3900
478	20230531	123800	256862100	18900	18900	18900	18900	0
479	20230531	123700	256862100	18900	18900	18900	18900	0
480	20230531	123600	256862100	18900	18900	18900	18900	0
481	20230531	123500	256862100	18900	18900	18920	18900	406
482	20230531	123400	249183420	18920	18900	18920	18900	31
483	20230531	123300	248597500	18900	18900	18900	18900	0
484	20230531	123200	248597500	18900	18900	18900	18900	2
485	20230531	123100	248559700	18900	18900	18900	18900	0
486	20230531	123000	248559700	18900	18900	18900	18900	0
487	20230531	122900	248559700	18900	18900	18900	18900	0
488	20230531	122800	248559700	18900	18900	18900	18900	0
489	20230531	122700	248559700	18900	18900	18900	18900	0
490	20230531	122600	248559700	18900	18900	18900	18900	22
491	20230531	122500	248143900	18900	18910	18910	18900	33
492	20230531	122400	247520140	18920	18920	18920	18920	0
493	20230531	122300	247520140	18920	18920	18920	18920	143
494	20230531	122200	244814580	18920	18920	18920	18920	13
495	20230531	122100	244568620	18920	18920	18920	18920	2
496	20230531	122000	244530780	18900	18900	18900	18900	0
497	20230531	121900	244530780	18900	18900	18900	18900	0
498	20230531	121800	244530780	18900	18900	18900	18900	0
499	20230531	121700	244530780	18900	18900	18900	18900	0
500	20230531	121600	244530780	18900	18900	18900	18900	10
501	20230531	121500	244341780	18900	18900	18900	18900	0
502	20230531	121400	244341780	18900	18900	18900	18900	0
503	20230531	121300	244341780	18900	18900	18900	18900	0
504	20230531	121200	244341780	18900	18900	18900	18900	0
505	20230531	121100	244341780	18900	18900	18900	18900	1
506	20230531	121000	244322880	18900	18900	18900	18900	0
507	20230531	120900	244322880	18900	18900	18900	18900	30
508	20230531	120800	243755880	18910	18910	18910	18910	68
509	20230531	120700	242470000	18910	18910	18910	18910	0
510	20230531	120600	242470000	18910	18910	18910	18910	0
511	20230531	120500	242470000	18910	18910	18910	18910	50
512	20230531	120400	241524500	18920	18920	18920	18920	0
513	20230531	120300	241524500	18920	18920	18920	18920	0
514	20230531	120200	241524500	18920	18920	18920	18920	0
515	20230531	120100	241524500	18920	18920	18920	18920	0
516	20230531	120000	241524500	18920	18920	18920	18920	0
517	20230531	115900	241524500	18920	18920	18920	18920	0
518	20230531	115800	241524500	18920	18920	18920	18920	0
519	20230531	115700	241524500	18920	18920	18920	18920	0
520	20230531	115600	241524500	18920	18920	18920	18920	0
521	20230531	115500	241524500	18920	18900	18930	18900	5
522	20230531	115400	241429900	18900	18900	18900	18900	100
523	20230531	115300	239539900	18900	18900	18900	18900	0
524	20230531	115200	239539900	18900	18900	18900	18900	0
525	20230531	115100	239539900	18900	18900	18900	18900	0
526	20230531	115000	239539900	18900	18900	18900	18900	0
527	20230531	114900	239539900	18900	18900	18900	18900	0
528	20230531	114800	239539900	18900	18900	18900	18900	0
529	20230531	114700	239539900	18900	18900	18900	18900	0
530	20230531	114600	239539900	18900	18900	18900	18900	110
531	20230531	114500	237460900	18940	18940	18940	18940	0
532	20230531	114400	237460900	18940	18940	18940	18940	5
533	20230531	114300	237366200	18900	18900	18900	18900	1
534	20230531	114200	237347300	18900	18900	18900	18900	4
535	20230531	114100	237271700	18900	18900	18900	18900	7
536	20230531	114000	237139400	18900	18900	18900	18900	0
537	20230531	113900	237139400	18900	18900	18900	18900	0
538	20230531	113800	237139400	18900	18900	18900	18900	10
539	20230531	113700	236950400	18900	18900	18900	18900	0
540	20230531	113600	236950400	18900	18900	18900	18900	48
541	20230531	113500	236043200	18900	18910	18910	18900	32
542	20230531	113400	235438320	18960	18960	18960	18960	10
543	20230531	113300	235248720	18960	18960	18960	18960	2
544	20230531	113200	235210800	18910	18910	18910	18910	0
545	20230531	113100	235210800	18910	18910	18910	18910	0
546	20230531	113000	235210800	18910	18910	18910	18910	0
547	20230531	112900	235210800	18910	18910	18910	18910	0
548	20230531	112800	235210800	18910	18910	18910	18910	0
549	20230531	112700	235210800	18910	18910	18910	18910	0
550	20230531	112600	235210800	18910	18910	18910	18910	100
551	20230531	112500	233319800	18910	18910	18910	18910	0
552	20230531	112400	233319800	18910	18910	18910	18910	0
553	20230531	112300	233319800	18910	18910	18910	18910	0
554	20230531	112200	233319800	18910	18910	18910	18910	1
555	20230531	112100	233300890	18910	18910	18910	18910	0
556	20230531	112000	233300890	18910	18930	18930	18910	4
557	20230531	111900	233225190	18930	18930	18930	18930	0
558	20230531	111800	233225190	18930	18930	18930	18930	25
559	20230531	111700	232751940	18950	18950	18950	18950	10
560	20230531	111600	232562440	18960	18960	18960	18960	4
561	20230531	111500	232486600	18960	18960	18960	18960	5
562	20230531	111400	232391800	18970	18970	18970	18970	0
563	20230531	111300	232391800	18970	18960	18970	18960	10
564	20230531	111200	232202140	18970	18960	18970	18960	10
565	20230531	111100	232012450	18970	18970	18970	18970	0
566	20230531	111000	232012450	18970	18970	18970	18970	6
567	20230531	110900	231898630	18910	18910	18910	18910	0
568	20230531	110800	231898630	18910	18910	18910	18910	1
569	20230531	110700	231879720	18920	18970	18970	18920	53
570	20230531	110600	230876810	18980	18980	18980	18980	0
571	20230531	110500	230876810	18980	18930	18980	18930	83
572	20230531	110400	229302580	18990	18990	18990	18990	0
573	20230531	110300	229302580	18990	18990	18990	18990	1
574	20230531	110200	229283590	18920	18920	18920	18920	0
575	20230531	110100	229283590	18920	18920	18920	18920	0
576	20230531	110000	229283590	18920	18920	18920	18920	0
577	20230531	105900	229283590	18920	18920	18920	18920	0
578	20230531	105800	229283590	18920	18920	18920	18920	2
579	20230531	105700	229245750	18990	18990	18990	18990	10
580	20230531	105600	229055850	19000	19000	19000	19000	2
581	20230531	105500	229017850	19000	18990	19000	18990	20
582	20230531	105400	228637880	18920	18920	18920	18920	30
583	20230531	105300	228070280	18870	18870	18870	18870	0
584	20230531	105200	228070280	18870	18870	18870	18870	24
585	20230531	105100	227617400	18860	18860	18860	18860	62
586	20230531	105000	226448080	18860	18860	18860	18860	21
587	20230531	104900	226052020	18850	18850	18850	18850	0
588	20230531	104800	226052020	18850	18850	18850	18850	0
589	20230531	104700	226052020	18850	18890	18890	18850	77
590	20230531	104600	224598290	18910	18950	18950	18910	5
591	20230531	104500	224503580	18970	18980	18980	18960	150
592	20230531	104400	221656790	18980	18890	18980	18890	49
593	20230531	104300	220731000	18890	18930	18930	18890	89
594	20230531	104200	219049550	18980	19000	19000	18980	131
595	20230531	104100	216561620	19000	18900	19000	18900	2511
596	20230531	104000	168939210	18890	18920	18940	18890	121
597	20230531	103900	166648210	18920	18900	18920	18900	145
598	20230531	103800	163904960	18910	18910	18910	18910	55
599	20230531	103700	162864910	18910	18910	18910	18900	251
600	20230531	103600	158120960	18900	18900	18900	18900	5
601	20230531	103500	158026460	18920	18900	18920	18900	103
602	20230531	103400	156078630	18900	18890	18900	18890	360
603	20230531	103300	149278220	18850	18850	18850	18850	0
604	20230531	103200	149278220	18850	18850	18850	18850	0
605	20230531	103100	149278220	18850	18850	18850	18850	1
606	20230531	103000	149259370	18830	18830	18830	18830	0
607	20230531	102900	149259370	18830	18830	18830	18820	47
608	20230531	102800	148374450	18830	18830	18830	18830	9
609	20230531	102700	148204980	18890	18890	18890	18890	0
610	20230531	102600	148204980	18890	18890	18890	18890	0
611	20230531	102500	148204980	18890	18890	18890	18890	2
612	20230531	102400	148167200	18890	18890	18890	18890	0
613	20230531	102300	148167200	18890	18890	18890	18890	0
614	20230531	102200	148167200	18890	18890	18890	18890	18
615	20230531	102100	147827180	18900	18900	18900	18900	5
616	20230531	102000	147732680	18900	18900	18900	18900	0
617	20230531	101900	147732680	18900	18900	18900	18900	0
618	20230531	101800	147732680	18900	18900	18900	18900	10
619	20230531	101700	147543680	18890	18890	18890	18890	79
620	20230531	101600	146051370	18890	18870	18890	18870	5
621	20230531	101500	145956980	18890	18890	18890	18890	8
622	20230531	101400	145805860	18870	18870	18870	18870	0
623	20230531	101300	145805860	18870	18870	18870	18870	40
624	20230531	101200	145051060	18880	18880	18880	18880	10
625	20230531	101100	144862260	18880	18880	18880	18880	0
626	20230531	101000	144862260	18880	18880	18880	18880	0
627	20230531	100900	144862260	18880	18880	18880	18880	20
628	20230531	100800	144484660	18880	18880	18880	18880	0
629	20230531	100700	144484660	18880	18880	18880	18880	0
630	20230531	100600	144484660	18880	18880	18880	18880	10
631	20230531	100500	144295860	18870	18870	18870	18870	20
632	20230531	100400	143918460	18880	18880	18880	18880	0
633	20230531	100300	143918460	18880	18880	18880	18880	2
634	20230531	100200	143880700	18810	18820	18820	18810	160
635	20230531	100100	140871090	18810	18810	18810	18810	0
636	20230531	100000	140871090	18810	18810	18810	18810	30
637	20230531	095900	140306790	18810	18810	18810	18810	0
638	20230531	095800	140306790	18810	18810	18810	18810	0
639	20230531	095700	140306790	18810	18840	18840	18810	350
640	20230531	095600	133719300	18890	18890	18890	18890	30
641	20230531	095500	133152600	18840	18840	18840	18840	0
642	20230531	095400	133152600	18840	18840	18840	18840	1
643	20230531	095300	133133760	18840	18840	18840	18840	110
644	20230531	095200	131061360	18870	18870	18870	18870	0
645	20230531	095100	131061360	18870	18870	18870	18870	0
646	20230531	095000	131061360	18870	18870	18870	18870	2
647	20230531	094900	131023620	18890	18890	18890	18890	0
648	20230531	094800	131023620	18890	18890	18890	18890	0
649	20230531	094700	131023620	18890	18890	18890	18890	0
650	20230531	094600	131023620	18890	18890	18890	18890	0
651	20230531	094500	131023620	18890	18890	18890	18890	1
652	20230531	094400	131004730	18890	18890	18890	18890	9
653	20230531	094300	130834720	18890	18890	18890	18890	101
654	20230531	094200	128926830	18810	18810	18810	18810	18
655	20230531	094100	128588250	18890	18890	18890	18890	18
656	20230531	094000	128248230	18810	18810	18810	18810	50
657	20230531	093900	127307730	18810	18810	18810	18810	0
658	20230531	093800	127307730	18810	18820	18820	18810	297
659	20230531	093700	121720860	18890	18890	18890	18890	2
660	20230531	093600	121683080	18880	18880	18880	18880	25
661	20230531	093500	121211080	18880	18880	18880	18880	0
662	20230531	093400	121211080	18880	18880	18880	18880	79
663	20230531	093300	119719560	18820	18860	18860	18820	30
664	20230531	093200	119154640	18880	18880	18880	18880	39
665	20230531	093100	118418320	18880	18880	18880	18880	91
666	20230531	093000	116700240	18880	18890	18890	18880	41
667	20230531	092900	115925950	18890	18880	18890	18860	167
668	20230531	092800	112774470	18880	18890	18890	18880	108
669	20230531	092700	110734450	18890	18890	18890	18890	15
670	20230531	092600	110451100	18890	18890	18890	18890	0
671	20230531	092500	110451100	18890	18910	18910	18890	174
672	20230531	092400	107161360	18910	18900	18910	18900	79
673	20230531	092300	105668070	18900	18900	18900	18900	19
674	20230531	092200	105308970	18880	18880	18880	18880	32
675	20230531	092100	104704810	18880	18880	18880	18880	2
676	20230531	092000	104667050	18880	18890	18890	18880	15
677	20230531	091900	104383750	18880	18880	18880	18880	5
678	20230531	091800	104289350	18880	18880	18880	18880	112
679	20230531	091700	102174790	18890	18890	18890	18890	1
680	20230531	091600	102155900	18890	18800	18890	18800	9
681	20230531	091500	101986610	18790	18790	18790	18790	19
682	20230531	091400	101629600	18790	18920	18920	18790	740
683	20230531	091300	87704530	18950	18940	18950	18940	10
684	20230531	091200	87515120	18940	18940	18940	18830	36
685	20230531	091100	86833840	18830	18830	18840	18820	82
686	20230531	091000	85290060	18830	18830	18830	18830	74
687	20230531	090900	83896640	18980	18950	18990	18920	1043
688	20230531	090800	64117200	18950	18890	18950	18890	414
689	20230531	090700	56279660	18890	18840	18890	18840	300
690	20230531	090600	50613170	18900	18780	18900	18780	1415
691	20230531	090500	24001140	18790	18770	18790	18770	204
692	20230531	090400	20170170	18730	18750	18750	18730	202
693	20230531	090300	16384490	18750	18720	18750	18720	129
694	20230531	090200	13969100	18720	18720	18720	18720	77
695	20230531	090100	12527660	18710	18730	18730	18710	369
696	20230531	090000	5621630	18730	18740	18740	18730	300