KissMeData/001260/min/candle-20230530.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230530	211000	297701920	9600	9600	9600	9600	3614
3	20230530	210900	297701920	9600	9600	9600	9600	0
4	20230530	210800	297701920	9600	9600	9600	9600	0
5	20230530	210700	297701920	9600	9600	9600	9600	0
6	20230530	210600	297701920	9600	9600	9600	9600	0
7	20230530	210500	297701920	9600	9600	9600	9600	0
8	20230530	210400	297701920	9600	9600	9600	9600	0
9	20230530	210300	297701920	9600	9600	9600	9600	0
10	20230530	210200	297701920	9600	9600	9600	9600	0
11	20230530	210100	297701920	9600	9600	9600	9600	0
12	20230530	210000	297701920	9600	9600	9600	9600	0
13	20230530	205900	297701920	9600	9600	9600	9600	0
14	20230530	205800	297701920	9600	9600	9600	9600	0
15	20230530	205700	297701920	9600	9600	9600	9600	0
16	20230530	205600	297701920	9600	9600	9600	9600	0
17	20230530	205500	297701920	9600	9600	9600	9600	0
18	20230530	205400	297701920	9600	9600	9600	9600	0
19	20230530	205300	297701920	9600	9600	9600	9600	0
20	20230530	205200	297701920	9600	9600	9600	9600	0
21	20230530	205100	297701920	9600	9600	9600	9600	0
22	20230530	205000	297701920	9600	9600	9600	9600	0
23	20230530	204900	297701920	9600	9600	9600	9600	0
24	20230530	204800	297701920	9600	9600	9600	9600	0
25	20230530	204700	297701920	9600	9600	9600	9600	0
26	20230530	204600	297701920	9600	9600	9600	9600	0
27	20230530	204500	297701920	9600	9600	9600	9600	0
28	20230530	204400	297701920	9600	9600	9600	9600	0
29	20230530	204300	297701920	9600	9600	9600	9600	0
30	20230530	204200	297701920	9600	9600	9600	9600	0
31	20230530	204100	297701920	9600	9600	9600	9600	0
32	20230530	204000	297701920	9600	9600	9600	9600	3614
33	20230530	203900	297701920	9600	9600	9600	9600	0
34	20230530	203800	297701920	9600	9600	9600	9600	0
35	20230530	203700	297701920	9600	9600	9600	9600	0
36	20230530	203600	297701920	9600	9600	9600	9600	0
37	20230530	203500	297701920	9600	9600	9600	9600	0
38	20230530	203400	297701920	9600	9600	9600	9600	0
39	20230530	203300	297701920	9600	9600	9600	9600	0
40	20230530	203200	297701920	9600	9600	9600	9600	0
41	20230530	203100	297701920	9600	9600	9600	9600	0
42	20230530	203000	297701920	9600	9600	9600	9600	0
43	20230530	202900	297701920	9600	9600	9600	9600	0
44	20230530	202800	297701920	9600	9600	9600	9600	0
45	20230530	202700	297701920	9600	9600	9600	9600	0
46	20230530	202600	297701920	9600	9600	9600	9600	0
47	20230530	202500	297701920	9600	9600	9600	9600	0
48	20230530	202400	297701920	9600	9600	9600	9600	0
49	20230530	202300	297701920	9600	9600	9600	9600	0
50	20230530	202200	297701920	9600	9600	9600	9600	0
51	20230530	202100	297701920	9600	9600	9600	9600	0
52	20230530	202000	297701920	9600	9600	9600	9600	0
53	20230530	201900	297701920	9600	9600	9600	9600	0
54	20230530	201800	297701920	9600	9600	9600	9600	0
55	20230530	201700	297701920	9600	9600	9600	9600	0
56	20230530	201600	297701920	9600	9600	9600	9600	0
57	20230530	201500	297701920	9600	9600	9600	9600	0
58	20230530	201400	297701920	9600	9600	9600	9600	0
59	20230530	201300	297701920	9600	9600	9600	9600	0
60	20230530	201200	297701920	9600	9600	9600	9600	0
61	20230530	201100	297701920	9600	9600	9600	9600	0
62	20230530	201000	297701920	9600	9600	9600	9600	3614
63	20230530	200900	297701920	9600	9600	9600	9600	0
64	20230530	200800	297701920	9600	9600	9600	9600	0
65	20230530	200700	297701920	9600	9600	9600	9600	0
66	20230530	200600	297701920	9600	9600	9600	9600	0
67	20230530	200500	297701920	9600	9600	9600	9600	0
68	20230530	200400	297701920	9600	9600	9600	9600	0
69	20230530	200300	297701920	9600	9600	9600	9600	0
70	20230530	200200	297701920	9600	9600	9600	9600	0
71	20230530	200100	297701920	9600	9600	9600	9600	0
72	20230530	200000	297701920	9600	9600	9600	9600	0
73	20230530	195900	297701920	9600	9600	9600	9600	0
74	20230530	195800	297701920	9600	9600	9600	9600	0
75	20230530	195700	297701920	9600	9600	9600	9600	0
76	20230530	195600	297701920	9600	9600	9600	9600	0
77	20230530	195500	297701920	9600	9600	9600	9600	0
78	20230530	195400	297701920	9600	9600	9600	9600	0
79	20230530	195300	297701920	9600	9600	9600	9600	0
80	20230530	195200	297701920	9600	9600	9600	9600	0
81	20230530	195100	297701920	9600	9600	9600	9600	0
82	20230530	195000	297701920	9600	9600	9600	9600	0
83	20230530	194900	297701920	9600	9600	9600	9600	0
84	20230530	194800	297701920	9600	9600	9600	9600	0
85	20230530	194700	297701920	9600	9600	9600	9600	0
86	20230530	194600	297701920	9600	9600	9600	9600	0
87	20230530	194500	297701920	9600	9600	9600	9600	0
88	20230530	194400	297701920	9600	9600	9600	9600	0
89	20230530	194300	297701920	9600	9600	9600	9600	0
90	20230530	194200	297701920	9600	9600	9600	9600	0
91	20230530	194100	297701920	9600	9600	9600	9600	0
92	20230530	194000	297701920	9600	9600	9600	9600	3614
93	20230530	193900	297701920	9600	9600	9600	9600	0
94	20230530	193800	297701920	9600	9600	9600	9600	0
95	20230530	193700	297701920	9600	9600	9600	9600	0
96	20230530	193600	297701920	9600	9600	9600	9600	0
97	20230530	193500	297701920	9600	9600	9600	9600	0
98	20230530	193400	297701920	9600	9600	9600	9600	0
99	20230530	193300	297701920	9600	9600	9600	9600	0
100	20230530	193200	297701920	9600	9600	9600	9600	0
101	20230530	193100	297701920	9600	9600	9600	9600	0
102	20230530	193000	297701920	9600	9600	9600	9600	0
103	20230530	192900	297701920	9600	9600	9600	9600	0
104	20230530	192800	297701920	9600	9600	9600	9600	0
105	20230530	192700	297701920	9600	9600	9600	9600	0
106	20230530	192600	297701920	9600	9600	9600	9600	0
107	20230530	192500	297701920	9600	9600	9600	9600	0
108	20230530	192400	297701920	9600	9600	9600	9600	0
109	20230530	192300	297701920	9600	9600	9600	9600	0
110	20230530	192200	297701920	9600	9600	9600	9600	0
111	20230530	192100	297701920	9600	9600	9600	9600	0
112	20230530	192000	297701920	9600	9600	9600	9600	0
113	20230530	191900	297701920	9600	9600	9600	9600	0
114	20230530	191800	297701920	9600	9600	9600	9600	0
115	20230530	191700	297701920	9600	9600	9600	9600	0
116	20230530	191600	297701920	9600	9600	9600	9600	0
117	20230530	191500	297701920	9600	9600	9600	9600	0
118	20230530	191400	297701920	9600	9600	9600	9600	0
119	20230530	191300	297701920	9600	9600	9600	9600	0
120	20230530	191200	297701920	9600	9600	9600	9600	0
121	20230530	191100	297701920	9600	9600	9600	9600	0
122	20230530	191000	297701920	9600	9600	9600	9600	3614
123	20230530	190900	297701920	9600	9600	9600	9600	0
124	20230530	190800	297701920	9600	9600	9600	9600	0
125	20230530	190700	297701920	9600	9600	9600	9600	0
126	20230530	190600	297701920	9600	9600	9600	9600	0
127	20230530	190500	297701920	9600	9600	9600	9600	0
128	20230530	190400	297701920	9600	9600	9600	9600	0
129	20230530	190300	297701920	9600	9600	9600	9600	0
130	20230530	190200	297701920	9600	9600	9600	9600	0
131	20230530	190100	297701920	9600	9600	9600	9600	0
132	20230530	190000	297701920	9600	9600	9600	9600	0
133	20230530	185900	297701920	9600	9600	9600	9600	0
134	20230530	185800	297701920	9600	9600	9600	9600	0
135	20230530	185700	297701920	9600	9600	9600	9600	0
136	20230530	185600	297701920	9600	9600	9600	9600	0
137	20230530	185500	297701920	9600	9600	9600	9600	0
138	20230530	185400	297701920	9600	9600	9600	9600	0
139	20230530	185300	297701920	9600	9600	9600	9600	0
140	20230530	185200	297701920	9600	9600	9600	9600	0
141	20230530	185100	297701920	9600	9600	9600	9600	0
142	20230530	185000	297701920	9600	9600	9600	9600	0
143	20230530	184900	297701920	9600	9600	9600	9600	0
144	20230530	184800	297701920	9600	9600	9600	9600	0
145	20230530	184700	297701920	9600	9600	9600	9600	0
146	20230530	184600	297701920	9600	9600	9600	9600	0
147	20230530	184500	297701920	9600	9600	9600	9600	0
148	20230530	184400	297701920	9600	9600	9600	9600	0
149	20230530	184300	297701920	9600	9600	9600	9600	0
150	20230530	184200	297701920	9600	9600	9600	9600	0
151	20230530	184100	297701920	9600	9600	9600	9600	0
152	20230530	184000	297701920	9600	9600	9600	9600	3614
153	20230530	183900	297701920	9600	9600	9600	9600	0
154	20230530	183800	297701920	9600	9600	9600	9600	0
155	20230530	183700	297701920	9600	9600	9600	9600	0
156	20230530	183600	297701920	9600	9600	9600	9600	0
157	20230530	183500	297701920	9600	9600	9600	9600	0
158	20230530	183400	297701920	9600	9600	9600	9600	0
159	20230530	183300	297701920	9600	9600	9600	9600	0
160	20230530	183200	297701920	9600	9600	9600	9600	0
161	20230530	183100	297701920	9600	9600	9600	9600	0
162	20230530	183000	297701920	9600	9600	9600	9600	0
163	20230530	182900	297701920	9600	9600	9600	9600	0
164	20230530	182800	297701920	9600	9600	9600	9600	0
165	20230530	182700	297701920	9600	9600	9600	9600	0
166	20230530	182600	297701920	9600	9600	9600	9600	0
167	20230530	182500	297701920	9600	9600	9600	9600	0
168	20230530	182400	297701920	9600	9600	9600	9600	0
169	20230530	182300	297701920	9600	9600	9600	9600	0
170	20230530	182200	297701920	9600	9600	9600	9600	0
171	20230530	182100	297701920	9600	9600	9600	9600	0
172	20230530	182000	297701920	9600	9600	9600	9600	0
173	20230530	181900	297701920	9600	9600	9600	9600	0
174	20230530	181800	297701920	9600	9600	9600	9600	0
175	20230530	181700	297701920	9600	9600	9600	9600	0
176	20230530	181600	297701920	9600	9600	9600	9600	0
177	20230530	181500	297701920	9600	9600	9600	9600	0
178	20230530	181400	297701920	9600	9600	9600	9600	0
179	20230530	181300	297701920	9600	9600	9600	9600	0
180	20230530	181200	297701920	9600	9600	9600	9600	0
181	20230530	181100	297701920	9600	9600	9600	9600	0
182	20230530	181000	297701920	9600	9600	9600	9600	3614
183	20230530	180900	297701920	9600	9600	9600	9600	0
184	20230530	180800	297701920	9600	9600	9600	9600	0
185	20230530	180700	297701920	9600	9600	9600	9600	0
186	20230530	180600	297701920	9600	9600	9600	9600	0
187	20230530	180500	297701920	9600	9600	9600	9600	0
188	20230530	180400	297701920	9600	9600	9600	9600	0
189	20230530	180300	297701920	9600	9600	9600	9600	0
190	20230530	180200	297701920	9600	9600	9600	9600	0
191	20230530	180100	297701920	9600	9600	9600	9600	0
192	20230530	180000	297701920	9600	9600	9600	9600	0
193	20230530	175900	297701920	9600	9600	9600	9600	0
194	20230530	175800	297701920	9600	9600	9600	9600	0
195	20230530	175700	297701920	9600	9600	9600	9600	0
196	20230530	175600	297701920	9600	9600	9600	9600	0
197	20230530	175500	297701920	9600	9600	9600	9600	0
198	20230530	175400	297701920	9600	9600	9600	9600	0
199	20230530	175300	297701920	9600	9600	9600	9600	0
200	20230530	175200	297701920	9600	9600	9600	9600	0
201	20230530	175100	297701920	9600	9600	9600	9600	0
202	20230530	175000	297701920	9600	9600	9600	9600	0
203	20230530	174900	297701920	9600	9600	9600	9600	0
204	20230530	174800	297701920	9600	9600	9600	9600	0
205	20230530	174700	297701920	9600	9600	9600	9600	0
206	20230530	174600	297701920	9600	9600	9600	9600	0
207	20230530	174500	297701920	9600	9600	9600	9600	0
208	20230530	174400	297701920	9600	9600	9600	9600	0
209	20230530	174300	297701920	9600	9600	9600	9600	0
210	20230530	174200	297701920	9600	9600	9600	9600	0
211	20230530	174100	297701920	9600	9600	9600	9600	0
212	20230530	174000	297701920	9600	9600	9600	9600	3614
213	20230530	173900	297701920	9600	9600	9600	9600	0
214	20230530	173800	297701920	9600	9600	9600	9600	0
215	20230530	173700	297701920	9600	9600	9600	9600	0
216	20230530	173600	297701920	9600	9600	9600	9600	0
217	20230530	173500	297701920	9600	9600	9600	9600	0
218	20230530	173400	297701920	9600	9600	9600	9600	0
219	20230530	173300	297701920	9600	9600	9600	9600	0
220	20230530	173200	297701920	9600	9600	9600	9600	0
221	20230530	173100	297701920	9600	9600	9600	9600	0
222	20230530	173000	297701920	9600	9600	9600	9600	0
223	20230530	172900	297701920	9600	9600	9600	9600	0
224	20230530	172800	297701920	9600	9600	9600	9600	0
225	20230530	172700	297701920	9600	9600	9600	9600	0
226	20230530	172600	297701920	9600	9600	9600	9600	0
227	20230530	172500	297701920	9600	9600	9600	9600	0
228	20230530	172400	297701920	9600	9600	9600	9600	0
229	20230530	172300	297701920	9600	9600	9600	9600	0
230	20230530	172200	297701920	9600	9600	9600	9600	0
231	20230530	172100	297701920	9600	9600	9600	9600	0
232	20230530	172000	297701920	9600	9600	9600	9600	0
233	20230530	171900	297701920	9600	9600	9600	9600	0
234	20230530	171800	297701920	9600	9600	9600	9600	0
235	20230530	171700	297701920	9600	9600	9600	9600	0
236	20230530	171600	297701920	9600	9600	9600	9600	0
237	20230530	171500	297701920	9600	9600	9600	9600	0
238	20230530	171400	297701920	9600	9600	9600	9600	0
239	20230530	171300	297701920	9600	9600	9600	9600	0
240	20230530	171200	297701920	9600	9600	9600	9600	0
241	20230530	171100	297701920	9600	9600	9600	9600	0
242	20230530	171000	297701920	9600	9600	9600	9600	3614
243	20230530	170900	297701920	9600	9600	9600	9600	0
244	20230530	170800	297701920	9600	9600	9600	9600	0
245	20230530	170700	297701920	9600	9600	9600	9600	0
246	20230530	170600	297701920	9600	9600	9600	9600	0
247	20230530	170500	297701920	9600	9600	9600	9600	0
248	20230530	170400	297701920	9600	9600	9600	9600	0
249	20230530	170300	297701920	9600	9600	9600	9600	0
250	20230530	170200	297701920	9600	9600	9600	9600	0
251	20230530	170100	297701920	9600	9600	9600	9600	0
252	20230530	170000	297701920	9600	9600	9600	9600	0
253	20230530	165900	297701920	9600	9600	9600	9600	0
254	20230530	165800	297701920	9600	9600	9600	9600	0
255	20230530	165700	297701920	9600	9600	9600	9600	0
256	20230530	165600	297701920	9600	9600	9600	9600	0
257	20230530	165500	297701920	9600	9600	9600	9600	0
258	20230530	165400	297701920	9600	9600	9600	9600	0
259	20230530	165300	297701920	9600	9600	9600	9600	0
260	20230530	165200	297701920	9600	9600	9600	9600	0
261	20230530	165100	297701920	9600	9600	9600	9600	0
262	20230530	165000	297701920	9600	9600	9600	9600	0
263	20230530	164900	297701920	9600	9600	9600	9600	0
264	20230530	164800	297701920	9600	9600	9600	9600	0
265	20230530	164700	297701920	9600	9600	9600	9600	0
266	20230530	164600	297701920	9600	9600	9600	9600	0
267	20230530	164500	297701920	9600	9600	9600	9600	0
268	20230530	164400	297701920	9600	9600	9600	9600	0
269	20230530	164300	297701920	9600	9600	9600	9600	0
270	20230530	164200	297701920	9600	9600	9600	9600	0
271	20230530	164100	297701920	9600	9600	9600	9600	0
272	20230530	164000	297701920	9600	9600	9600	9600	3614
273	20230530	163900	297701920	9600	9600	9600	9600	0
274	20230530	163800	297701920	9600	9600	9600	9600	0
275	20230530	163700	297701920	9600	9600	9600	9600	0
276	20230530	163600	297701920	9600	9600	9600	9600	0
277	20230530	163500	297701920	9600	9600	9600	9600	0
278	20230530	163400	297701920	9600	9600	9600	9600	0
279	20230530	163300	297701920	9600	9600	9600	9600	0
280	20230530	163200	297701920	9600	9600	9600	9600	0
281	20230530	163100	297701920	9600	9600	9600	9600	0
282	20230530	163000	297701920	9600	9600	9600	9600	0
283	20230530	162900	297701920	9600	9600	9600	9600	0
284	20230530	162800	297701920	9600	9600	9600	9600	0
285	20230530	162700	297701920	9600	9600	9600	9600	0
286	20230530	162600	297701920	9600	9600	9600	9600	0
287	20230530	162500	297701920	9600	9600	9600	9600	0
288	20230530	162400	297701920	9600	9600	9600	9600	0
289	20230530	162300	297701920	9600	9600	9600	9600	0
290	20230530	162200	297701920	9600	9600	9600	9600	0
291	20230530	162100	297701920	9600	9600	9600	9600	0
292	20230530	162000	297701920	9600	9600	9600	9600	0
293	20230530	161900	297701920	9600	9600	9600	9600	0
294	20230530	161800	297701920	9600	9600	9600	9600	0
295	20230530	161700	297701920	9600	9600	9600	9600	0
296	20230530	161600	297701920	9600	9600	9600	9600	0
297	20230530	161500	297701920	9600	9600	9600	9600	0
298	20230530	161400	297701920	9600	9600	9600	9600	0
299	20230530	161300	297701920	9600	9600	9600	9600	0
300	20230530	161200	297701920	9600	9600	9600	9600	0
301	20230530	161100	297701920	9600	9600	9600	9600	0
302	20230530	161000	297701920	9600	9600	9600	9600	3614
303	20230530	160900	297701920	9600	9600	9600	9600	0
304	20230530	160800	297701920	9600	9600	9600	9600	0
305	20230530	160700	297701920	9600	9600	9600	9600	0
306	20230530	160600	297701920	9600	9600	9600	9600	0
307	20230530	160500	297701920	9600	9600	9600	9600	0
308	20230530	160400	297701920	9600	9600	9600	9600	0
309	20230530	160300	297701920	9600	9600	9600	9600	0
310	20230530	160200	297701920	9600	9600	9600	9600	0
311	20230530	160100	297701920	9600	9600	9600	9600	0
312	20230530	160000	297701920	9600	9600	9600	9600	0
313	20230530	155900	297701920	9600	9600	9600	9600	0
314	20230530	155800	297701920	9600	9600	9600	9600	0
315	20230530	155700	297701920	9600	9600	9600	9600	0
316	20230530	155600	297701920	9600	9600	9600	9600	0
317	20230530	155500	297701920	9600	9600	9600	9600	0
318	20230530	155400	297701920	9600	9600	9600	9600	0
319	20230530	155300	297701920	9600	9600	9600	9600	0
320	20230530	155200	297701920	9600	9600	9600	9600	0
321	20230530	155100	297701920	9600	9600	9600	9600	0
322	20230530	155000	297701920	9600	9600	9600	9600	0
323	20230530	154900	297701920	9600	9600	9600	9600	0
324	20230530	154800	297701920	9600	9600	9600	9600	0
325	20230530	154700	297701920	9600	9600	9600	9600	0
326	20230530	154600	297701920	9600	9600	9600	9600	0
327	20230530	154500	297701920	9600	9600	9600	9600	0
328	20230530	154400	297701920	9600	9600	9600	9600	0
329	20230530	154300	297701920	9600	9600	9600	9600	0
330	20230530	154200	297701920	9600	9600	9600	9600	0
331	20230530	154100	297701920	9600	9600	9600	9600	0
332	20230530	154000	297701920	9600	9600	9600	9600	3614
333	20230530	153900	297701920	9600	9600	9600	9600	0
334	20230530	153800	297701920	9600	9600	9600	9600	0
335	20230530	153700	297701920	9600	9600	9600	9600	0
336	20230530	153600	297701920	9600	9600	9600	9600	0
337	20230530	153500	297701920	9600	9600	9600	9600	0
338	20230530	153400	297701920	9600	9600	9600	9600	0
339	20230530	153300	297701920	9600	9600	9600	9600	0
340	20230530	153200	297701920	9600	9600	9600	9600	0
341	20230530	153100	297701920	9600	9600	9600	9600	0
342	20230530	153000	297701920	9600	9600	9600	9600	3614
343	20230530	152900	263007520	9670	9670	9670	9670	0
344	20230530	152800	263007520	9670	9670	9670	9670	0
345	20230530	152700	263007520	9670	9670	9670	9670	0
346	20230530	152600	263007520	9670	9670	9670	9670	0
347	20230530	152500	263007520	9670	9670	9670	9670	0
348	20230530	152400	263007520	9670	9670	9670	9670	0
349	20230530	152300	263007520	9670	9670	9670	9670	0
350	20230530	152200	263007520	9670	9670	9670	9670	0
351	20230530	152100	263007520	9670	9670	9670	9670	0
352	20230530	152000	263007520	9670	9670	9670	9670	0
353	20230530	151900	263007520	9670	9640	9670	9640	69
354	20230530	151800	262342060	9660	9650	9660	9650	19
355	20230530	151700	262158560	9680	9640	9680	9630	94
356	20230530	151600	261251870	9650	9670	9670	9650	23
357	20230530	151500	261029500	9670	9670	9670	9670	18
358	20230530	151400	260855440	9670	9660	9670	9630	242
359	20230530	151300	258524010	9660	9650	9660	9640	293
360	20230530	151200	255698040	9650	9660	9670	9650	690
361	20230530	151100	249037620	9670	9660	9670	9660	128
362	20230530	151000	247800120	9670	9680	9680	9670	178
363	20230530	150900	246078810	9680	9690	9690	9680	34
364	20230530	150800	245749380	9720	9720	9720	9720	1
365	20230530	150700	245739660	9720	9720	9720	9720	0
366	20230530	150600	245739660	9720	9720	9720	9720	0
367	20230530	150500	245739660	9720	9720	9720	9720	0
368	20230530	150400	245739660	9720	9720	9720	9720	0
369	20230530	150300	245739660	9720	9720	9720	9720	1
370	20230530	150200	245729940	9710	9710	9710	9710	137
371	20230530	150100	244399670	9710	9690	9710	9690	128
372	20230530	150000	243157350	9690	9690	9690	9690	20
373	20230530	145900	242963550	9690	9690	9690	9690	0
374	20230530	145800	242963550	9690	9690	9690	9690	5
375	20230530	145700	242915100	9710	9710	9710	9710	0
376	20230530	145600	242915100	9710	9710	9710	9710	0
377	20230530	145500	242915100	9710	9710	9710	9710	0
378	20230530	145400	242915100	9710	9710	9710	9710	0
379	20230530	145300	242915100	9710	9710	9710	9710	0
380	20230530	145200	242915100	9710	9710	9710	9710	0
381	20230530	145100	242915100	9710	9710	9710	9710	0
382	20230530	145000	242915100	9710	9710	9710	9710	2
383	20230530	144900	242895680	9710	9710	9710	9710	1
384	20230530	144800	242885970	9670	9670	9670	9670	0
385	20230530	144700	242885970	9670	9670	9670	9670	5
386	20230530	144600	242837620	9670	9670	9670	9670	1
387	20230530	144500	242827950	9710	9710	9710	9710	0
388	20230530	144400	242827950	9710	9710	9710	9710	0
389	20230530	144300	242827950	9710	9710	9710	9710	0
390	20230530	144200	242827950	9710	9710	9710	9710	0
391	20230530	144100	242827950	9710	9710	9710	9710	2
392	20230530	144000	242808530	9700	9700	9700	9700	0
393	20230530	143900	242808530	9700	9700	9700	9700	88
394	20230530	143800	241954930	9720	9720	9720	9720	10
395	20230530	143700	241857730	9720	9720	9720	9720	0
396	20230530	143600	241857730	9720	9720	9720	9720	0
397	20230530	143500	241857730	9720	9680	9720	9680	35
398	20230530	143400	241518890	9680	9670	9680	9670	101
399	20230530	143300	240542210	9670	9670	9670	9670	24
400	20230530	143200	240310130	9670	9660	9670	9660	55
401	20230530	143100	239778350	9670	9660	9670	9660	20
402	20230530	143000	239585140	9680	9670	9680	9660	36
403	20230530	142900	239237150	9670	9690	9690	9670	507
404	20230530	142800	234331650	9690	9690	9690	9690	1
405	20230530	142700	234321960	9680	9680	9680	9680	0
406	20230530	142600	234321960	9680	9680	9680	9680	1
407	20230530	142500	234312280	9690	9690	9690	9680	32
408	20230530	142400	234002210	9690	9690	9690	9690	1
409	20230530	142300	233992520	9690	9690	9690	9690	11
410	20230530	142200	233885930	9720	9700	9720	9700	5
411	20230530	142100	233837390	9680	9680	9680	9680	0
412	20230530	142000	233837390	9680	9680	9680	9680	98
413	20230530	141900	232888750	9720	9720	9720	9720	0
414	20230530	141800	232888750	9720	9720	9720	9720	0
415	20230530	141700	232888750	9720	9720	9720	9720	0
416	20230530	141600	232888750	9720	9720	9720	9720	0
417	20230530	141500	232888750	9720	9720	9720	9720	0
418	20230530	141400	232888750	9720	9720	9720	9720	0
419	20230530	141300	232888750	9720	9720	9720	9720	0
420	20230530	141200	232888750	9720	9720	9730	9680	188
421	20230530	141100	231066050	9720	9690	9720	9690	208
422	20230530	141000	229050470	9690	9680	9690	9680	5
423	20230530	140900	229002030	9690	9690	9690	9690	0
424	20230530	140800	229002030	9690	9690	9690	9690	0
425	20230530	140700	229002030	9690	9690	9690	9690	0
426	20230530	140600	229002030	9690	9690	9690	9690	0
427	20230530	140500	229002030	9690	9680	9690	9680	2
428	20230530	140400	228982660	9690	9690	9690	9670	4
429	20230530	140300	228943930	9670	9670	9670	9670	35
430	20230530	140200	228605480	9690	9690	9690	9690	10
431	20230530	140100	228508580	9690	9690	9690	9690	0
432	20230530	140000	228508580	9690	9690	9690	9690	0
433	20230530	135900	228508580	9690	9690	9690	9690	0
434	20230530	135800	228508580	9690	9690	9690	9690	0
435	20230530	135700	228508580	9690	9690	9690	9690	0
436	20230530	135600	228508580	9690	9690	9690	9690	11
437	20230530	135500	228401990	9690	9690	9690	9690	1
438	20230530	135400	228392300	9710	9710	9710	9710	30
439	20230530	135300	228101000	9710	9710	9710	9710	1
440	20230530	135200	228091290	9670	9670	9670	9670	11
441	20230530	135100	227984920	9670	9670	9670	9670	3
442	20230530	135000	227955910	9670	9670	9670	9670	1
443	20230530	134900	227946240	9670	9670	9670	9670	4
444	20230530	134800	227907560	9670	9660	9670	9650	126
445	20230530	134700	226691230	9670	9670	9670	9660	18
446	20230530	134600	226517260	9670	9670	9670	9660	54
447	20230530	134500	225995180	9670	9660	9670	9660	402
448	20230530	134400	222110620	9670	9670	9670	9670	30
449	20230530	134300	221820520	9710	9710	9710	9710	0
450	20230530	134200	221820520	9710	9710	9710	9710	1
451	20230530	134100	221810810	9660	9660	9660	9660	0
452	20230530	134000	221810810	9660	9660	9660	9660	0
453	20230530	133900	221810810	9660	9660	9660	9660	2
454	20230530	133800	221791490	9670	9670	9670	9670	0
455	20230530	133700	221791490	9670	9670	9670	9670	0
456	20230530	133600	221791490	9670	9670	9670	9670	3
457	20230530	133500	221762480	9710	9710	9710	9710	0
458	20230530	133400	221762480	9710	9710	9710	9710	1
459	20230530	133300	221752770	9660	9660	9660	9660	40
460	20230530	133200	221366370	9650	9650	9650	9650	0
461	20230530	133100	221366370	9650	9670	9670	9650	62
462	20230530	133000	220768030	9710	9710	9710	9710	0
463	20230530	132900	220768030	9710	9710	9710	9710	0
464	20230530	132800	220768030	9710	9710	9710	9710	0
465	20230530	132700	220768030	9710	9700	9710	9650	706
466	20230530	132600	213946150	9700	9700	9700	9700	0
467	20230530	132500	213946150	9700	9700	9700	9700	16
468	20230530	132400	213790950	9700	9700	9700	9700	0
469	20230530	132300	213790950	9700	9700	9700	9700	0
470	20230530	132200	213790950	9700	9680	9700	9670	39
471	20230530	132100	213413450	9680	9680	9680	9670	104
472	20230530	132000	212406760	9670	9670	9670	9670	0
473	20230530	131900	212406760	9670	9670	9670	9670	0
474	20230530	131800	212406760	9670	9670	9670	9670	130
475	20230530	131700	211149660	9670	9670	9670	9670	0
476	20230530	131600	211149660	9670	9670	9670	9670	10
477	20230530	131500	211052960	9670	9680	9680	9670	200
478	20230530	131400	209118840	9680	9680	9680	9680	0
479	20230530	131300	209118840	9680	9680	9680	9680	6
480	20230530	131200	209060760	9680	9680	9680	9680	0
481	20230530	131100	209060760	9680	9680	9680	9680	105
482	20230530	131000	208044360	9680	9680	9680	9680	0
483	20230530	130900	208044360	9680	9680	9680	9680	259
484	20230530	130800	205537240	9680	9680	9680	9680	0
485	20230530	130700	205537240	9680	9690	9690	9680	238
486	20230530	130600	203232370	9690	9690	9690	9690	20
487	20230530	130500	203038570	9710	9710	9710	9710	0
488	20230530	130400	203038570	9710	9710	9710	9710	0
489	20230530	130300	203038570	9710	9710	9710	9710	50
490	20230530	130200	202553070	9710	9710	9710	9710	1
491	20230530	130100	202543360	9700	9700	9700	9700	0
492	20230530	130000	202543360	9700	9700	9700	9700	0
493	20230530	125900	202543360	9700	9700	9700	9700	0
494	20230530	125800	202543360	9700	9700	9700	9700	28
495	20230530	125700	202271760	9710	9710	9710	9710	0
496	20230530	125600	202271760	9710	9710	9710	9710	11
497	20230530	125500	202164950	9710	9710	9710	9710	0
498	20230530	125400	202164950	9710	9710	9710	9710	0
499	20230530	125300	202164950	9710	9710	9710	9710	0
500	20230530	125200	202164950	9710	9710	9710	9710	0
501	20230530	125100	202164950	9710	9710	9710	9710	0
502	20230530	125000	202164950	9710	9710	9710	9710	0
503	20230530	124900	202164950	9710	9710	9710	9710	0
504	20230530	124800	202164950	9710	9710	9710	9710	0
505	20230530	124700	202164950	9710	9710	9710	9710	32
506	20230530	124600	201854230	9710	9710	9710	9710	5
507	20230530	124500	201805680	9710	9710	9710	9710	0
508	20230530	124400	201805680	9710	9710	9710	9710	0
509	20230530	124300	201805680	9710	9710	9710	9710	0
510	20230530	124200	201805680	9710	9710	9710	9710	0
511	20230530	124100	201805680	9710	9710	9710	9710	0
512	20230530	124000	201805680	9710	9710	9710	9710	0
513	20230530	123900	201805680	9710	9720	9720	9710	2
514	20230530	123800	201786250	9720	9720	9720	9720	10
515	20230530	123700	201689050	9720	9720	9720	9720	28
516	20230530	123600	201416890	9710	9710	9710	9710	2
517	20230530	123500	201397470	9710	9710	9710	9710	0
518	20230530	123400	201397470	9710	9710	9710	9710	5
519	20230530	123300	201348920	9710	9710	9710	9710	43
520	20230530	123200	200931390	9710	9710	9710	9710	100
521	20230530	123100	199960390	9720	9700	9720	9700	1057
522	20230530	123000	189697840	9690	9690	9690	9690	0
523	20230530	122900	189697840	9690	9690	9690	9690	6
524	20230530	122800	189639700	9690	9690	9690	9690	0
525	20230530	122700	189639700	9690	9690	9690	9690	0
526	20230530	122600	189639700	9690	9690	9690	9690	1
527	20230530	122500	189630010	9690	9690	9690	9690	0
528	20230530	122400	189630010	9690	9690	9690	9690	0
529	20230530	122300	189630010	9690	9690	9690	9690	10
530	20230530	122200	189533110	9690	9690	9690	9690	0
531	20230530	122100	189533110	9690	9690	9690	9690	0
532	20230530	122000	189533110	9690	9690	9690	9690	0
533	20230530	121900	189533110	9690	9690	9690	9690	0
534	20230530	121800	189533110	9690	9690	9690	9690	39
535	20230530	121700	189155200	9690	9690	9690	9690	0
536	20230530	121600	189155200	9690	9690	9690	9690	0
537	20230530	121500	189155200	9690	9690	9690	9690	0
538	20230530	121400	189155200	9690	9690	9690	9690	0
539	20230530	121300	189155200	9690	9690	9690	9690	31
540	20230530	121200	188854810	9690	9690	9690	9690	10
541	20230530	121100	188757910	9680	9680	9680	9680	2
542	20230530	121000	188738550	9680	9690	9690	9680	34
543	20230530	120900	188409360	9680	9680	9680	9680	33
544	20230530	120800	188089920	9690	9690	9690	9690	10
545	20230530	120700	187993020	9670	9670	9670	9670	0
546	20230530	120600	187993020	9670	9670	9670	9670	0
547	20230530	120500	187993020	9670	9670	9670	9670	0
548	20230530	120400	187993020	9670	9670	9670	9670	0
549	20230530	120300	187993020	9670	9670	9670	9670	0
550	20230530	120200	187993020	9670	9670	9670	9670	12
551	20230530	120100	187876980	9670	9670	9670	9670	0
552	20230530	120000	187876980	9670	9670	9670	9670	0
553	20230530	115900	187876980	9670	9670	9670	9670	8
554	20230530	115800	187799620	9690	9690	9690	9690	0
555	20230530	115700	187799620	9690	9690	9690	9690	0
556	20230530	115600	187799620	9690	9690	9690	9690	0
557	20230530	115500	187799620	9690	9690	9690	9690	0
558	20230530	115400	187799620	9690	9680	9690	9680	12
559	20230530	115300	187683410	9660	9660	9660	9660	0
560	20230530	115200	187683410	9660	9660	9660	9660	0
561	20230530	115100	187683410	9660	9660	9660	9660	2
562	20230530	115000	187664090	9700	9700	9700	9700	0
563	20230530	114900	187664090	9700	9700	9700	9700	0
564	20230530	114800	187664090	9700	9700	9700	9700	0
565	20230530	114700	187664090	9700	9700	9700	9700	0
566	20230530	114600	187664090	9700	9700	9700	9700	0
567	20230530	114500	187664090	9700	9700	9700	9700	0
568	20230530	114400	187664090	9700	9700	9700	9700	0
569	20230530	114300	187664090	9700	9700	9700	9700	0
570	20230530	114200	187664090	9700	9700	9700	9700	0
571	20230530	114100	187664090	9700	9700	9700	9700	0
572	20230530	114000	187664090	9700	9700	9700	9700	0
573	20230530	113900	187664090	9700	9700	9700	9700	0
574	20230530	113800	187664090	9700	9660	9700	9650	351
575	20230530	113700	184273910	9660	9660	9660	9660	0
576	20230530	113600	184273910	9660	9660	9660	9660	1
577	20230530	113500	184264250	9660	9660	9660	9660	0
578	20230530	113400	184264250	9660	9660	9660	9660	0
579	20230530	113300	184264250	9660	9660	9660	9660	0
580	20230530	113200	184264250	9660	9660	9660	9660	0
581	20230530	113100	184264250	9660	9660	9660	9660	1
582	20230530	113000	184254590	9660	9660	9660	9660	0
583	20230530	112900	184254590	9660	9660	9660	9660	3
584	20230530	112800	184225610	9650	9660	9660	9650	1043
585	20230530	112700	174159870	9650	9650	9650	9650	0
586	20230530	112600	174159870	9650	9650	9650	9650	0
587	20230530	112500	174159870	9650	9700	9700	9650	2215
588	20230530	112400	152755320	9700	9700	9700	9700	0
589	20230530	112300	152755320	9700	9700	9700	9700	0
590	20230530	112200	152755320	9700	9700	9700	9700	0
591	20230530	112100	152755320	9700	9700	9700	9700	30
592	20230530	112000	152464320	9700	9700	9700	9700	0
593	20230530	111900	152464320	9700	9700	9700	9700	0
594	20230530	111800	152464320	9700	9700	9700	9700	0
595	20230530	111700	152464320	9700	9700	9700	9700	114
596	20230530	111600	151358520	9690	9690	9690	9690	8
597	20230530	111500	151281000	9690	9700	9700	9690	1100
598	20230530	111400	140621070	9700	9700	9700	9700	0
599	20230530	111300	140621070	9700	9710	9710	9700	300
600	20230530	111200	137711060	9740	9740	9740	9740	0
601	20230530	111100	137711060	9740	9740	9740	9740	0
602	20230530	111000	137711060	9740	9740	9740	9740	0
603	20230530	110900	137711060	9740	9740	9740	9740	2
604	20230530	110800	137691580	9740	9740	9740	9740	0
605	20230530	110700	137691580	9740	9740	9740	9740	0
606	20230530	110600	137691580	9740	9740	9740	9740	0
607	20230530	110500	137691580	9740	9740	9740	9740	0
608	20230530	110400	137691580	9740	9740	9740	9740	0
609	20230530	110300	137691580	9740	9740	9740	9740	0
610	20230530	110200	137691580	9740	9740	9740	9740	100
611	20230530	110100	136717580	9730	9730	9730	9730	200
612	20230530	110000	134771580	9700	9700	9700	9700	0
613	20230530	105900	134771580	9700	9700	9700	9700	20
614	20230530	105800	134577580	9700	9700	9700	9700	0
615	20230530	105700	134577580	9700	9700	9700	9700	47
616	20230530	105600	134121680	9690	9690	9690	9690	2
617	20230530	105500	134102300	9690	9690	9690	9690	70
618	20230530	105400	133424000	9690	9680	9690	9680	5
619	20230530	105300	133375580	9690	9690	9690	9680	31
620	20230530	105200	133075240	9690	9690	9700	9690	63
621	20230530	105100	132464170	9690	9690	9690	9690	1
622	20230530	105000	132454480	9690	9690	9690	9690	32
623	20230530	104900	132144400	9690	9690	9690	9690	1
624	20230530	104800	132134710	9700	9700	9700	9690	36
625	20230530	104700	131785590	9700	9700	9700	9700	0
626	20230530	104600	131785590	9700	9720	9720	9700	205
627	20230530	104500	129795210	9700	9700	9700	9700	27
628	20230530	104400	129533310	9700	9700	9700	9700	1
629	20230530	104300	129523610	9710	9710	9710	9710	1
630	20230530	104200	129513900	9710	9710	9710	9710	0
631	20230530	104100	129513900	9710	9700	9710	9700	2
632	20230530	104000	129494490	9710	9700	9710	9700	32
633	20230530	103900	129184080	9700	9700	9700	9700	1
634	20230530	103800	129174380	9710	9710	9710	9700	14
635	20230530	103700	129038530	9740	9730	9740	9730	5
636	20230530	103600	128989840	9740	9730	9740	9730	2
637	20230530	103500	128970370	9710	9740	9740	9710	40
638	20230530	103400	128581670	9710	9710	9710	9710	0
639	20230530	103300	128581670	9710	9710	9710	9710	0
640	20230530	103200	128581670	9710	9710	9710	9710	0
641	20230530	103100	128581670	9710	9710	9710	9710	0
642	20230530	103000	128581670	9710	9710	9710	9710	0
643	20230530	102900	128581670	9710	9710	9710	9710	0
644	20230530	102800	128581670	9710	9720	9720	9710	219
645	20230530	102700	126453130	9720	9720	9720	9710	7
646	20230530	102600	126385110	9720	9700	9720	9700	53
647	20230530	102500	125869970	9710	9710	9710	9710	0
648	20230530	102400	125869970	9710	9710	9710	9710	0
649	20230530	102300	125869970	9710	9710	9710	9710	0
650	20230530	102200	125869970	9710	9710	9710	9710	0
651	20230530	102100	125869970	9710	9680	9710	9680	3
652	20230530	102000	125840900	9720	9710	9720	9710	21
653	20230530	101900	125636970	9710	9710	9720	9710	31
654	20230530	101800	125335950	9720	9720	9720	9720	0
655	20230530	101700	125335950	9720	9700	9720	9700	103
656	20230530	101600	124336780	9720	9720	9720	9720	10
657	20230530	101500	124239580	9720	9720	9720	9720	0
658	20230530	101400	124239580	9720	9720	9720	9720	13
659	20230530	101300	124113220	9720	9720	9720	9720	0
660	20230530	101200	124113220	9720	9720	9720	9720	1
661	20230530	101100	124103500	9700	9720	9720	9700	28
662	20230530	101000	123831740	9650	9740	9740	9650	504
663	20230530	100900	118966650	9690	9690	9690	9690	110
664	20230530	100800	117900750	9690	9690	9690	9690	0
665	20230530	100700	117900750	9690	9690	9690	9690	8
666	20230530	100600	117823230	9690	9690	9690	9690	0
667	20230530	100500	117823230	9690	9690	9690	9690	0
668	20230530	100400	117823230	9690	9690	9690	9690	0
669	20230530	100300	117823230	9690	9690	9690	9690	5
670	20230530	100200	117774780	9740	9730	9740	9660	430
671	20230530	100100	113617400	9690	9690	9690	9690	5
672	20230530	100000	113568950	9730	9720	9730	9720	9
673	20230530	095900	113481400	9720	9710	9720	9710	12
674	20230530	095800	113364790	9720	9680	9720	9680	15
675	20230530	095700	113219390	9680	9680	9680	9680	219
676	20230530	095600	111099470	9680	9680	9680	9680	1
677	20230530	095500	111089790	9740	9740	9740	9740	0
678	20230530	095400	111089790	9740	9740	9740	9740	0
679	20230530	095300	111089790	9740	9690	9740	9690	186
680	20230530	095200	109287300	9690	9690	9690	9690	80
681	20230530	095100	108512100	9690	9760	9760	9670	109
682	20230530	095000	107456260	9690	9690	9690	9690	0
683	20230530	094900	107456260	9690	9690	9690	9690	0
684	20230530	094800	107456260	9690	9690	9690	9690	0
685	20230530	094700	107456260	9690	9690	9690	9690	0
686	20230530	094600	107456260	9690	9700	9700	9690	20
687	20230530	094500	107262410	9770	9770	9770	9770	0
688	20230530	094400	107262410	9770	9710	9770	9690	2480
689	20230530	094300	83210430	9710	9720	9720	9710	397
690	20230530	094200	79355440	9720	9720	9720	9720	0
691	20230530	094100	79355440	9720	9720	9720	9720	100
692	20230530	094000	78383440	9720	9720	9720	9720	20
693	20230530	093900	78189040	9720	9720	9720	9720	0
694	20230530	093800	78189040	9720	9730	9730	9720	383
695	20230530	093700	74464410	9730	9730	9730	9730	1
696	20230530	093600	74454680	9730	9730	9730	9730	177
697	20230530	093500	72732470	9730	9740	9740	9730	279
698	20230530	093400	70015750	9740	9740	9740	9740	361
699	20230530	093300	66499610	9740	9750	9750	9740	340
700	20230530	093200	63185270	9750	9750	9750	9750	91
701	20230530	093100	62298020	9760	9760	9760	9760	0
702	20230530	093000	62298020	9760	9760	9760	9760	0
703	20230530	092900	62298020	9760	9760	9760	9760	5
704	20230530	092800	62249220	9760	9760	9760	9760	0
705	20230530	092700	62249220	9760	9790	9790	9760	2
706	20230530	092600	62229670	9760	9760	9760	9760	0
707	20230530	092500	62229670	9760	9790	9790	9760	223
708	20230530	092400	60047010	9800	9790	9800	9790	53
709	20230530	092300	59527850	9810	9780	9810	9780	540
710	20230530	092200	54236390	9760	9760	9760	9760	32
711	20230530	092100	53924070	9760	9760	9760	9760	10
712	20230530	092000	53826470	9760	9760	9760	9760	10
713	20230530	091900	53728870	9760	9740	9760	9740	144
714	20230530	091800	52325290	9720	9720	9720	9720	620
715	20230530	091700	46298890	9720	9720	9720	9720	596
716	20230530	091600	40505770	9720	9720	9720	9720	80
717	20230530	091500	39728170	9720	9740	9740	9720	41
718	20230530	091400	39329630	9740	9730	9740	9720	265
719	20230530	091300	36751600	9730	9730	9730	9730	116
720	20230530	091200	35622920	9740	9740	9740	9740	0
721	20230530	091100	35622920	9740	9740	9740	9740	0
722	20230530	091000	35622920	9740	9770	9770	9740	101
723	20230530	090900	34638320	9770	9780	9780	9770	118
724	20230530	090800	33485180	9770	9770	9770	9770	0
725	20230530	090700	33485180	9770	9770	9770	9770	2
726	20230530	090600	33465640	9770	9730	9770	9730	74
727	20230530	090500	32745500	9730	9760	9760	9730	7
728	20230530	090400	32677240	9840	9750	9840	9730	712
729	20230530	090300	25692010	9760	9770	9770	9760	800
730	20230530	090200	17882000	9780	9780	9780	9770	86
731	20230530	090100	17041010	9840	9840	9840	9840	111
732	20230530	090000	15948770	9860	9760	9860	9750	1633