KissMeData/010400/min/candle-20230531.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230531	205400	97304420	5830	5830	5830	5830	426
3	20230531	205300	97304420	5830	5830	5830	5830	0
4	20230531	205200	97304420	5830	5830	5830	5830	0
5	20230531	205100	97304420	5830	5830	5830	5830	0
6	20230531	205000	97304420	5830	5830	5830	5830	0
7	20230531	204900	97304420	5830	5830	5830	5830	0
8	20230531	204800	97304420	5830	5830	5830	5830	0
9	20230531	204700	97304420	5830	5830	5830	5830	0
10	20230531	204600	97304420	5830	5830	5830	5830	0
11	20230531	204500	97304420	5830	5830	5830	5830	0
12	20230531	204400	97304420	5830	5830	5830	5830	0
13	20230531	204300	97304420	5830	5830	5830	5830	0
14	20230531	204200	97304420	5830	5830	5830	5830	0
15	20230531	204100	97304420	5830	5830	5830	5830	0
16	20230531	204000	97304420	5830	5830	5830	5830	0
17	20230531	203900	97304420	5830	5830	5830	5830	0
18	20230531	203800	97304420	5830	5830	5830	5830	0
19	20230531	203700	97304420	5830	5830	5830	5830	0
20	20230531	203600	97304420	5830	5830	5830	5830	0
21	20230531	203500	97304420	5830	5830	5830	5830	0
22	20230531	203400	97304420	5830	5830	5830	5830	0
23	20230531	203300	97304420	5830	5830	5830	5830	0
24	20230531	203200	97304420	5830	5830	5830	5830	0
25	20230531	203100	97304420	5830	5830	5830	5830	0
26	20230531	203000	97304420	5830	5830	5830	5830	0
27	20230531	202900	97304420	5830	5830	5830	5830	0
28	20230531	202800	97304420	5830	5830	5830	5830	0
29	20230531	202700	97304420	5830	5830	5830	5830	0
30	20230531	202600	97304420	5830	5830	5830	5830	0
31	20230531	202500	97304420	5830	5830	5830	5830	0
32	20230531	202400	97304420	5830	5830	5830	5830	426
33	20230531	202300	97304420	5830	5830	5830	5830	0
34	20230531	202200	97304420	5830	5830	5830	5830	0
35	20230531	202100	97304420	5830	5830	5830	5830	0
36	20230531	202000	97304420	5830	5830	5830	5830	0
37	20230531	201900	97304420	5830	5830	5830	5830	0
38	20230531	201800	97304420	5830	5830	5830	5830	0
39	20230531	201700	97304420	5830	5830	5830	5830	0
40	20230531	201600	97304420	5830	5830	5830	5830	0
41	20230531	201500	97304420	5830	5830	5830	5830	0
42	20230531	201400	97304420	5830	5830	5830	5830	0
43	20230531	201300	97304420	5830	5830	5830	5830	0
44	20230531	201200	97304420	5830	5830	5830	5830	0
45	20230531	201100	97304420	5830	5830	5830	5830	0
46	20230531	201000	97304420	5830	5830	5830	5830	0
47	20230531	200900	97304420	5830	5830	5830	5830	0
48	20230531	200800	97304420	5830	5830	5830	5830	0
49	20230531	200700	97304420	5830	5830	5830	5830	0
50	20230531	200600	97304420	5830	5830	5830	5830	0
51	20230531	200500	97304420	5830	5830	5830	5830	0
52	20230531	200400	97304420	5830	5830	5830	5830	0
53	20230531	200300	97304420	5830	5830	5830	5830	0
54	20230531	200200	97304420	5830	5830	5830	5830	0
55	20230531	200100	97304420	5830	5830	5830	5830	0
56	20230531	200000	97304420	5830	5830	5830	5830	0
57	20230531	195900	97304420	5830	5830	5830	5830	0
58	20230531	195800	97304420	5830	5830	5830	5830	0
59	20230531	195700	97304420	5830	5830	5830	5830	0
60	20230531	195600	97304420	5830	5830	5830	5830	0
61	20230531	195500	97304420	5830	5830	5830	5830	0
62	20230531	195400	97304420	5830	5830	5830	5830	426
63	20230531	195300	97304420	5830	5830	5830	5830	0
64	20230531	195200	97304420	5830	5830	5830	5830	0
65	20230531	195100	97304420	5830	5830	5830	5830	0
66	20230531	195000	97304420	5830	5830	5830	5830	0
67	20230531	194900	97304420	5830	5830	5830	5830	0
68	20230531	194800	97304420	5830	5830	5830	5830	0
69	20230531	194700	97304420	5830	5830	5830	5830	0
70	20230531	194600	97304420	5830	5830	5830	5830	0
71	20230531	194500	97304420	5830	5830	5830	5830	0
72	20230531	194400	97304420	5830	5830	5830	5830	0
73	20230531	194300	97304420	5830	5830	5830	5830	0
74	20230531	194200	97304420	5830	5830	5830	5830	0
75	20230531	194100	97304420	5830	5830	5830	5830	0
76	20230531	194000	97304420	5830	5830	5830	5830	0
77	20230531	193900	97304420	5830	5830	5830	5830	0
78	20230531	193800	97304420	5830	5830	5830	5830	0
79	20230531	193700	97304420	5830	5830	5830	5830	0
80	20230531	193600	97304420	5830	5830	5830	5830	0
81	20230531	193500	97304420	5830	5830	5830	5830	0
82	20230531	193400	97304420	5830	5830	5830	5830	0
83	20230531	193300	97304420	5830	5830	5830	5830	0
84	20230531	193200	97304420	5830	5830	5830	5830	0
85	20230531	193100	97304420	5830	5830	5830	5830	0
86	20230531	193000	97304420	5830	5830	5830	5830	0
87	20230531	192900	97304420	5830	5830	5830	5830	0
88	20230531	192800	97304420	5830	5830	5830	5830	0
89	20230531	192700	97304420	5830	5830	5830	5830	0
90	20230531	192600	97304420	5830	5830	5830	5830	0
91	20230531	192500	97304420	5830	5830	5830	5830	0
92	20230531	192400	97304420	5830	5830	5830	5830	426
93	20230531	192300	97304420	5830	5830	5830	5830	0
94	20230531	192200	97304420	5830	5830	5830	5830	0
95	20230531	192100	97304420	5830	5830	5830	5830	0
96	20230531	192000	97304420	5830	5830	5830	5830	0
97	20230531	191900	97304420	5830	5830	5830	5830	0
98	20230531	191800	97304420	5830	5830	5830	5830	0
99	20230531	191700	97304420	5830	5830	5830	5830	0
100	20230531	191600	97304420	5830	5830	5830	5830	0
101	20230531	191500	97304420	5830	5830	5830	5830	0
102	20230531	191400	97304420	5830	5830	5830	5830	0
103	20230531	191300	97304420	5830	5830	5830	5830	0
104	20230531	191200	97304420	5830	5830	5830	5830	0
105	20230531	191100	97304420	5830	5830	5830	5830	0
106	20230531	191000	97304420	5830	5830	5830	5830	0
107	20230531	190900	97304420	5830	5830	5830	5830	0
108	20230531	190800	97304420	5830	5830	5830	5830	0
109	20230531	190700	97304420	5830	5830	5830	5830	0
110	20230531	190600	97304420	5830	5830	5830	5830	0
111	20230531	190500	97304420	5830	5830	5830	5830	0
112	20230531	190400	97304420	5830	5830	5830	5830	0
113	20230531	190300	97304420	5830	5830	5830	5830	0
114	20230531	190200	97304420	5830	5830	5830	5830	0
115	20230531	190100	97304420	5830	5830	5830	5830	0
116	20230531	190000	97304420	5830	5830	5830	5830	0
117	20230531	185900	97304420	5830	5830	5830	5830	0
118	20230531	185800	97304420	5830	5830	5830	5830	0
119	20230531	185700	97304420	5830	5830	5830	5830	0
120	20230531	185600	97304420	5830	5830	5830	5830	0
121	20230531	185500	97304420	5830	5830	5830	5830	0
122	20230531	185400	97304420	5830	5830	5830	5830	426
123	20230531	185300	97304420	5830	5830	5830	5830	0
124	20230531	185200	97304420	5830	5830	5830	5830	0
125	20230531	185100	97304420	5830	5830	5830	5830	0
126	20230531	185000	97304420	5830	5830	5830	5830	0
127	20230531	184900	97304420	5830	5830	5830	5830	0
128	20230531	184800	97304420	5830	5830	5830	5830	0
129	20230531	184700	97304420	5830	5830	5830	5830	0
130	20230531	184600	97304420	5830	5830	5830	5830	0
131	20230531	184500	97304420	5830	5830	5830	5830	0
132	20230531	184400	97304420	5830	5830	5830	5830	0
133	20230531	184300	97304420	5830	5830	5830	5830	0
134	20230531	184200	97304420	5830	5830	5830	5830	0
135	20230531	184100	97304420	5830	5830	5830	5830	0
136	20230531	184000	97304420	5830	5830	5830	5830	0
137	20230531	183900	97304420	5830	5830	5830	5830	0
138	20230531	183800	97304420	5830	5830	5830	5830	0
139	20230531	183700	97304420	5830	5830	5830	5830	0
140	20230531	183600	97304420	5830	5830	5830	5830	0
141	20230531	183500	97304420	5830	5830	5830	5830	0
142	20230531	183400	97304420	5830	5830	5830	5830	0
143	20230531	183300	97304420	5830	5830	5830	5830	0
144	20230531	183200	97304420	5830	5830	5830	5830	0
145	20230531	183100	97304420	5830	5830	5830	5830	0
146	20230531	183000	97304420	5830	5830	5830	5830	0
147	20230531	182900	97304420	5830	5830	5830	5830	0
148	20230531	182800	97304420	5830	5830	5830	5830	0
149	20230531	182700	97304420	5830	5830	5830	5830	0
150	20230531	182600	97304420	5830	5830	5830	5830	0
151	20230531	182500	97304420	5830	5830	5830	5830	0
152	20230531	182400	97304420	5830	5830	5830	5830	426
153	20230531	182300	97304420	5830	5830	5830	5830	0
154	20230531	182200	97304420	5830	5830	5830	5830	0
155	20230531	182100	97304420	5830	5830	5830	5830	0
156	20230531	182000	97304420	5830	5830	5830	5830	0
157	20230531	181900	97304420	5830	5830	5830	5830	0
158	20230531	181800	97304420	5830	5830	5830	5830	0
159	20230531	181700	97304420	5830	5830	5830	5830	0
160	20230531	181600	97304420	5830	5830	5830	5830	0
161	20230531	181500	97304420	5830	5830	5830	5830	0
162	20230531	181400	97304420	5830	5830	5830	5830	0
163	20230531	181300	97304420	5830	5830	5830	5830	0
164	20230531	181200	97304420	5830	5830	5830	5830	0
165	20230531	181100	97304420	5830	5830	5830	5830	0
166	20230531	181000	97304420	5830	5830	5830	5830	0
167	20230531	180900	97304420	5830	5830	5830	5830	0
168	20230531	180800	97304420	5830	5830	5830	5830	0
169	20230531	180700	97304420	5830	5830	5830	5830	0
170	20230531	180600	97304420	5830	5830	5830	5830	0
171	20230531	180500	97304420	5830	5830	5830	5830	0
172	20230531	180400	97304420	5830	5830	5830	5830	0
173	20230531	180300	97304420	5830	5830	5830	5830	0
174	20230531	180200	97304420	5830	5830	5830	5830	0
175	20230531	180100	97304420	5830	5830	5830	5830	0
176	20230531	180000	97304420	5830	5830	5830	5830	0
177	20230531	175900	97304420	5830	5830	5830	5830	0
178	20230531	175800	97304420	5830	5830	5830	5830	0
179	20230531	175700	97304420	5830	5830	5830	5830	0
180	20230531	175600	97304420	5830	5830	5830	5830	0
181	20230531	175500	97304420	5830	5830	5830	5830	0
182	20230531	175400	97304420	5830	5830	5830	5830	426
183	20230531	175300	97304420	5830	5830	5830	5830	0
184	20230531	175200	97304420	5830	5830	5830	5830	0
185	20230531	175100	97304420	5830	5830	5830	5830	0
186	20230531	175000	97304420	5830	5830	5830	5830	0
187	20230531	174900	97304420	5830	5830	5830	5830	0
188	20230531	174800	97304420	5830	5830	5830	5830	0
189	20230531	174700	97304420	5830	5830	5830	5830	0
190	20230531	174600	97304420	5830	5830	5830	5830	0
191	20230531	174500	97304420	5830	5830	5830	5830	0
192	20230531	174400	97304420	5830	5830	5830	5830	0
193	20230531	174300	97304420	5830	5830	5830	5830	0
194	20230531	174200	97304420	5830	5830	5830	5830	0
195	20230531	174100	97304420	5830	5830	5830	5830	0
196	20230531	174000	97304420	5830	5830	5830	5830	0
197	20230531	173900	97304420	5830	5830	5830	5830	0
198	20230531	173800	97304420	5830	5830	5830	5830	0
199	20230531	173700	97304420	5830	5830	5830	5830	0
200	20230531	173600	97304420	5830	5830	5830	5830	0
201	20230531	173500	97304420	5830	5830	5830	5830	0
202	20230531	173400	97304420	5830	5830	5830	5830	0
203	20230531	173300	97304420	5830	5830	5830	5830	0
204	20230531	173200	97304420	5830	5830	5830	5830	0
205	20230531	173100	97304420	5830	5830	5830	5830	0
206	20230531	173000	97304420	5830	5830	5830	5830	0
207	20230531	172900	97304420	5830	5830	5830	5830	0
208	20230531	172800	97304420	5830	5830	5830	5830	0
209	20230531	172700	97304420	5830	5830	5830	5830	0
210	20230531	172600	97304420	5830	5830	5830	5830	0
211	20230531	172500	97304420	5830	5830	5830	5830	0
212	20230531	172400	97304420	5830	5830	5830	5830	426
213	20230531	172300	97304420	5830	5830	5830	5830	0
214	20230531	172200	97304420	5830	5830	5830	5830	0
215	20230531	172100	97304420	5830	5830	5830	5830	0
216	20230531	172000	97304420	5830	5830	5830	5830	0
217	20230531	171900	97304420	5830	5830	5830	5830	0
218	20230531	171800	97304420	5830	5830	5830	5830	0
219	20230531	171700	97304420	5830	5830	5830	5830	0
220	20230531	171600	97304420	5830	5830	5830	5830	0
221	20230531	171500	97304420	5830	5830	5830	5830	0
222	20230531	171400	97304420	5830	5830	5830	5830	0
223	20230531	171300	97304420	5830	5830	5830	5830	0
224	20230531	171200	97304420	5830	5830	5830	5830	0
225	20230531	171100	97304420	5830	5830	5830	5830	0
226	20230531	171000	97304420	5830	5830	5830	5830	0
227	20230531	170900	97304420	5830	5830	5830	5830	0
228	20230531	170800	97304420	5830	5830	5830	5830	0
229	20230531	170700	97304420	5830	5830	5830	5830	0
230	20230531	170600	97304420	5830	5830	5830	5830	0
231	20230531	170500	97304420	5830	5830	5830	5830	0
232	20230531	170400	97304420	5830	5830	5830	5830	0
233	20230531	170300	97304420	5830	5830	5830	5830	0
234	20230531	170200	97304420	5830	5830	5830	5830	0
235	20230531	170100	97304420	5830	5830	5830	5830	0
236	20230531	170000	97304420	5830	5830	5830	5830	0
237	20230531	165900	97304420	5830	5830	5830	5830	0
238	20230531	165800	97304420	5830	5830	5830	5830	0
239	20230531	165700	97304420	5830	5830	5830	5830	0
240	20230531	165600	97304420	5830	5830	5830	5830	0
241	20230531	165500	97304420	5830	5830	5830	5830	0
242	20230531	165400	97304420	5830	5830	5830	5830	426
243	20230531	165300	97304420	5830	5830	5830	5830	0
244	20230531	165200	97304420	5830	5830	5830	5830	0
245	20230531	165100	97304420	5830	5830	5830	5830	0
246	20230531	165000	97304420	5830	5830	5830	5830	0
247	20230531	164900	97304420	5830	5830	5830	5830	0
248	20230531	164800	97304420	5830	5830	5830	5830	0
249	20230531	164700	97304420	5830	5830	5830	5830	0
250	20230531	164600	97304420	5830	5830	5830	5830	0
251	20230531	164500	97304420	5830	5830	5830	5830	0
252	20230531	164400	97304420	5830	5830	5830	5830	0
253	20230531	164300	97304420	5830	5830	5830	5830	0
254	20230531	164200	97304420	5830	5830	5830	5830	0
255	20230531	164100	97304420	5830	5830	5830	5830	0
256	20230531	164000	97304420	5830	5830	5830	5830	0
257	20230531	163900	97304420	5830	5830	5830	5830	0
258	20230531	163800	97304420	5830	5830	5830	5830	0
259	20230531	163700	97304420	5830	5830	5830	5830	0
260	20230531	163600	97304420	5830	5830	5830	5830	0
261	20230531	163500	97304420	5830	5830	5830	5830	0
262	20230531	163400	97304420	5830	5830	5830	5830	0
263	20230531	163300	97304420	5830	5830	5830	5830	0
264	20230531	163200	97304420	5830	5830	5830	5830	0
265	20230531	163100	97304420	5830	5830	5830	5830	0
266	20230531	163000	97304420	5830	5830	5830	5830	0
267	20230531	162900	97304420	5830	5830	5830	5830	0
268	20230531	162800	97304420	5830	5830	5830	5830	0
269	20230531	162700	97304420	5830	5830	5830	5830	0
270	20230531	162600	97304420	5830	5830	5830	5830	0
271	20230531	162500	97304420	5830	5830	5830	5830	0
272	20230531	162400	97304420	5830	5830	5830	5830	426
273	20230531	162300	97304420	5830	5830	5830	5830	0
274	20230531	162200	97304420	5830	5830	5830	5830	0
275	20230531	162100	97304420	5830	5830	5830	5830	0
276	20230531	162000	97304420	5830	5830	5830	5830	0
277	20230531	161900	97304420	5830	5830	5830	5830	0
278	20230531	161800	97304420	5830	5830	5830	5830	0
279	20230531	161700	97304420	5830	5830	5830	5830	0
280	20230531	161600	97304420	5830	5830	5830	5830	0
281	20230531	161500	97304420	5830	5830	5830	5830	0
282	20230531	161400	97304420	5830	5830	5830	5830	0
283	20230531	161300	97304420	5830	5830	5830	5830	0
284	20230531	161200	97304420	5830	5830	5830	5830	0
285	20230531	161100	97304420	5830	5830	5830	5830	0
286	20230531	161000	97304420	5830	5830	5830	5830	0
287	20230531	160900	97304420	5830	5830	5830	5830	0
288	20230531	160800	97304420	5830	5830	5830	5830	0
289	20230531	160700	97304420	5830	5830	5830	5830	0
290	20230531	160600	97304420	5830	5830	5830	5830	0
291	20230531	160500	97304420	5830	5830	5830	5830	0
292	20230531	160400	97304420	5830	5830	5830	5830	0
293	20230531	160300	97304420	5830	5830	5830	5830	0
294	20230531	160200	97304420	5830	5830	5830	5830	0
295	20230531	160100	97304420	5830	5830	5830	5830	0
296	20230531	160000	97304420	5830	5830	5830	5830	0
297	20230531	155900	97304420	5830	5830	5830	5830	0
298	20230531	155800	97304420	5830	5830	5830	5830	0
299	20230531	155700	97304420	5830	5830	5830	5830	0
300	20230531	155600	97304420	5830	5830	5830	5830	0
301	20230531	155500	97304420	5830	5830	5830	5830	0
302	20230531	155400	97304420	5830	5830	5830	5830	426
303	20230531	155300	97304420	5830	5830	5830	5830	0
304	20230531	155200	97304420	5830	5830	5830	5830	0
305	20230531	155100	97304420	5830	5830	5830	5830	0
306	20230531	155000	97304420	5830	5830	5830	5830	0
307	20230531	154900	97304420	5830	5830	5830	5830	0
308	20230531	154800	97304420	5830	5830	5830	5830	0
309	20230531	154700	97304420	5830	5830	5830	5830	0
310	20230531	154600	97304420	5830	5830	5830	5830	0
311	20230531	154500	97304420	5830	5830	5830	5830	0
312	20230531	154400	97304420	5830	5830	5830	5830	0
313	20230531	154300	97304420	5830	5830	5830	5830	0
314	20230531	154200	97304420	5830	5830	5830	5830	0
315	20230531	154100	97304420	5830	5830	5830	5830	0
316	20230531	154000	97304420	5830	5830	5830	5830	0
317	20230531	153900	97304420	5830	5830	5830	5830	0
318	20230531	153800	97304420	5830	5830	5830	5830	0
319	20230531	153700	97304420	5830	5830	5830	5830	0
320	20230531	153600	97304420	5830	5830	5830	5830	0
321	20230531	153500	97304420	5830	5830	5830	5830	0
322	20230531	153400	97304420	5830	5830	5830	5830	0
323	20230531	153300	97304420	5830	5830	5830	5830	0
324	20230531	153200	97304420	5830	5830	5830	5830	0
325	20230531	153100	97304420	5830	5830	5830	5830	0
326	20230531	153000	97304420	5830	5830	5830	5830	426
327	20230531	152900	94820840	5790	5790	5790	5790	0
328	20230531	152800	94820840	5790	5790	5790	5790	0
329	20230531	152700	94820840	5790	5790	5790	5790	0
330	20230531	152600	94820840	5790	5790	5790	5790	0
331	20230531	152500	94820840	5790	5790	5790	5790	0
332	20230531	152400	94820840	5790	5790	5790	5790	0
333	20230531	152300	94820840	5790	5790	5790	5790	0
334	20230531	152200	94820840	5790	5790	5790	5790	0
335	20230531	152100	94820840	5790	5790	5790	5790	0
336	20230531	152000	94820840	5790	5790	5790	5790	0
337	20230531	151900	94820840	5790	5790	5790	5790	0
338	20230531	151800	94820840	5790	5790	5790	5790	1
339	20230531	151700	94815050	5780	5780	5790	5730	209
340	20230531	151600	93616320	5790	5790	5790	5780	4
341	20230531	151500	93593180	5780	5780	5780	5780	5
342	20230531	151400	93564280	5790	5780	5790	5740	178
343	20230531	151300	92538860	5780	5800	5800	5730	495
344	20230531	151200	89698140	5790	5770	5790	5740	168
345	20230531	151100	88730730	5770	5770	5770	5770	0
346	20230531	151000	88730730	5770	5770	5770	5770	0
347	20230531	150900	88730730	5770	5770	5770	5770	0
348	20230531	150800	88730730	5770	5770	5770	5770	0
349	20230531	150700	88730730	5770	5770	5770	5770	24
350	20230531	150600	88592250	5770	5770	5770	5770	0
351	20230531	150500	88592250	5770	5770	5770	5770	7
352	20230531	150400	88551860	5770	5770	5770	5770	0
353	20230531	150300	88551860	5770	5770	5770	5770	8
354	20230531	150200	88505700	5770	5770	5770	5770	2
355	20230531	150100	88494160	5770	5770	5770	5770	2
356	20230531	150000	88482620	5770	5770	5770	5770	1
357	20230531	145900	88476850	5780	5780	5780	5780	0
358	20230531	145800	88476850	5780	5760	5780	5760	2
359	20230531	145700	88465310	5780	5780	5790	5780	14
360	20230531	145600	88384360	5770	5770	5770	5770	0
361	20230531	145500	88384360	5770	5770	5770	5770	0
362	20230531	145400	88384360	5770	5770	5770	5770	0
363	20230531	145300	88384360	5770	5770	5770	5770	2
364	20230531	145200	88372820	5770	5770	5770	5770	5
365	20230531	145100	88343970	5770	5770	5770	5770	0
366	20230531	145000	88343970	5770	5770	5770	5770	1
367	20230531	144900	88338200	5780	5780	5780	5780	0
368	20230531	144800	88338200	5780	5780	5780	5780	7
369	20230531	144700	88297740	5790	5770	5790	5770	103
370	20230531	144600	87703370	5770	5770	5770	5770	35
371	20230531	144500	87501420	5770	5770	5770	5770	0
372	20230531	144400	87501420	5770	5770	5770	5770	0
373	20230531	144300	87501420	5770	5770	5770	5770	0
374	20230531	144200	87501420	5770	5770	5770	5770	0
375	20230531	144100	87501420	5770	5770	5770	5770	0
376	20230531	144000	87501420	5770	5770	5770	5770	0
377	20230531	143900	87501420	5770	5770	5770	5770	0
378	20230531	143800	87501420	5770	5770	5770	5770	0
379	20230531	143700	87501420	5770	5770	5770	5770	0
380	20230531	143600	87501420	5770	5770	5770	5770	0
381	20230531	143500	87501420	5770	5770	5770	5770	0
382	20230531	143400	87501420	5770	5770	5770	5770	2
383	20230531	143300	87489880	5750	5750	5750	5750	46
384	20230531	143200	87225380	5750	5750	5750	5750	0
385	20230531	143100	87225380	5750	5750	5750	5750	140
386	20230531	143000	86420380	5770	5770	5770	5770	0
387	20230531	142900	86420380	5770	5770	5770	5770	0
388	20230531	142800	86420380	5770	5770	5770	5770	0
389	20230531	142700	86420380	5770	5770	5770	5770	0
390	20230531	142600	86420380	5770	5770	5770	5770	10
391	20230531	142500	86362680	5770	5770	5770	5770	6
392	20230531	142400	86328060	5750	5760	5760	5750	100
393	20230531	142300	85752340	5750	5750	5750	5750	0
394	20230531	142200	85752340	5750	5770	5770	5750	500
395	20230531	142100	82875220	5780	5780	5780	5780	0
396	20230531	142000	82875220	5780	5780	5780	5780	0
397	20230531	141900	82875220	5780	5780	5780	5780	0
398	20230531	141800	82875220	5780	5780	5780	5780	0
399	20230531	141700	82875220	5780	5780	5780	5780	0
400	20230531	141600	82875220	5780	5780	5780	5780	0
401	20230531	141500	82875220	5780	5780	5780	5780	0
402	20230531	141400	82875220	5780	5780	5780	5780	0
403	20230531	141300	82875220	5780	5780	5780	5780	40
404	20230531	141200	82644020	5790	5790	5790	5790	0
405	20230531	141100	82644020	5790	5790	5790	5790	0
406	20230531	141000	82644020	5790	5790	5790	5790	0
407	20230531	140900	82644020	5790	5790	5790	5790	0
408	20230531	140800	82644020	5790	5790	5790	5790	0
409	20230531	140700	82644020	5790	5790	5790	5790	0
410	20230531	140600	82644020	5790	5790	5790	5790	0
411	20230531	140500	82644020	5790	5790	5790	5790	0
412	20230531	140400	82644020	5790	5790	5790	5790	0
413	20230531	140300	82644020	5790	5790	5790	5790	0
414	20230531	140200	82644020	5790	5790	5790	5790	0
415	20230531	140100	82644020	5790	5790	5790	5790	0
416	20230531	140000	82644020	5790	5790	5790	5790	0
417	20230531	135900	82644020	5790	5790	5790	5790	0
418	20230531	135800	82644020	5790	5790	5790	5790	0
419	20230531	135700	82644020	5790	5790	5790	5790	0
420	20230531	135600	82644020	5790	5790	5790	5790	94
421	20230531	135500	82099760	5800	5800	5800	5800	20
422	20230531	135400	81983760	5800	5810	5830	5800	924
423	20230531	135300	76598240	5810	5810	5810	5810	0
424	20230531	135200	76598240	5810	5810	5810	5810	0
425	20230531	135100	76598240	5810	5810	5810	5810	0
426	20230531	135000	76598240	5810	5810	5810	5810	0
427	20230531	134900	76598240	5810	5810	5810	5810	0
428	20230531	134800	76598240	5810	5810	5810	5810	0
429	20230531	134700	76598240	5810	5810	5810	5810	0
430	20230531	134600	76598240	5810	5810	5810	5810	0
431	20230531	134500	76598240	5810	5810	5810	5810	0
432	20230531	134400	76598240	5810	5810	5810	5810	0
433	20230531	134300	76598240	5810	5810	5810	5810	0
434	20230531	134200	76598240	5810	5810	5810	5810	0
435	20230531	134100	76598240	5810	5810	5810	5810	0
436	20230531	134000	76598240	5810	5810	5810	5810	1
437	20230531	133900	76592430	5790	5790	5790	5790	0
438	20230531	133800	76592430	5790	5790	5790	5790	0
439	20230531	133700	76592430	5790	5790	5790	5790	0
440	20230531	133600	76592430	5790	5790	5790	5790	0
441	20230531	133500	76592430	5790	5790	5790	5790	3
442	20230531	133400	76575060	5790	5800	5800	5790	102
443	20230531	133300	75983490	5800	5800	5800	5800	0
444	20230531	133200	75983490	5800	5800	5800	5800	0
445	20230531	133100	75983490	5800	5800	5800	5800	0
446	20230531	133000	75983490	5800	5800	5800	5800	1
447	20230531	132900	75977690	5790	5790	5790	5790	0
448	20230531	132800	75977690	5790	5790	5790	5790	2
449	20230531	132700	75966110	5790	5790	5790	5790	0
450	20230531	132600	75966110	5790	5790	5790	5790	0
451	20230531	132500	75966110	5790	5790	5790	5790	0
452	20230531	132400	75966110	5790	5790	5790	5790	0
453	20230531	132300	75966110	5790	5790	5790	5790	0
454	20230531	132200	75966110	5790	5790	5790	5790	0
455	20230531	132100	75966110	5790	5790	5790	5790	0
456	20230531	132000	75966110	5790	5790	5790	5760	570
457	20230531	131900	72671100	5800	5800	5800	5800	0
458	20230531	131800	72671100	5800	5800	5800	5800	0
459	20230531	131700	72671100	5800	5800	5800	5800	0
460	20230531	131600	72671100	5800	5800	5800	5800	10
461	20230531	131500	72613100	5800	5800	5800	5800	0
462	20230531	131400	72613100	5800	5800	5800	5800	0
463	20230531	131300	72613100	5800	5800	5800	5800	0
464	20230531	131200	72613100	5800	5800	5800	5800	3
465	20230531	131100	72595700	5800	5800	5800	5800	3
466	20230531	131000	72578300	5810	5810	5810	5810	100
467	20230531	130900	71997300	5810	5810	5810	5810	0
468	20230531	130800	71997300	5810	5810	5810	5810	0
469	20230531	130700	71997300	5810	5810	5810	5810	0
470	20230531	130600	71997300	5810	5810	5810	5810	0
471	20230531	130500	71997300	5810	5800	5810	5800	47
472	20230531	130400	71724620	5800	5800	5800	5800	0
473	20230531	130300	71724620	5800	5800	5800	5800	0
474	20230531	130200	71724620	5800	5800	5800	5800	0
475	20230531	130100	71724620	5800	5800	5800	5800	4
476	20230531	130000	71701420	5810	5810	5810	5810	0
477	20230531	125900	71701420	5810	5810	5810	5810	0
478	20230531	125800	71701420	5810	5810	5810	5810	0
479	20230531	125700	71701420	5810	5810	5810	5810	0
480	20230531	125600	71701420	5810	5810	5810	5810	0
481	20230531	125500	71701420	5810	5810	5810	5810	0
482	20230531	125400	71701420	5810	5800	5810	5800	14
483	20230531	125300	71620200	5800	5800	5800	5800	3
484	20230531	125200	71602800	5800	5800	5800	5800	2
485	20230531	125100	71591200	5780	5800	5810	5780	106
486	20230531	125000	70977350	5810	5810	5810	5810	0
487	20230531	124900	70977350	5810	5810	5810	5810	0
488	20230531	124800	70977350	5810	5810	5810	5810	0
489	20230531	124700	70977350	5810	5810	5810	5810	0
490	20230531	124600	70977350	5810	5810	5810	5810	0
491	20230531	124500	70977350	5810	5810	5810	5810	0
492	20230531	124400	70977350	5810	5810	5810	5810	0
493	20230531	124300	70977350	5810	5810	5810	5810	0
494	20230531	124200	70977350	5810	5810	5810	5810	0
495	20230531	124100	70977350	5810	5810	5810	5810	0
496	20230531	124000	70977350	5810	5810	5810	5810	0
497	20230531	123900	70977350	5810	5810	5810	5810	0
498	20230531	123800	70977350	5810	5810	5810	5810	0
499	20230531	123700	70977350	5810	5810	5810	5810	0
500	20230531	123600	70977350	5810	5800	5810	5800	2
501	20230531	123500	70965740	5780	5780	5780	5780	54
502	20230531	123400	70653620	5810	5810	5810	5810	0
503	20230531	123300	70653620	5810	5810	5810	5810	0
504	20230531	123200	70653620	5810	5810	5810	5810	0
505	20230531	123100	70653620	5810	5810	5810	5810	0
506	20230531	123000	70653620	5810	5810	5810	5810	0
507	20230531	122900	70653620	5810	5810	5810	5810	0
508	20230531	122800	70653620	5810	5810	5810	5810	0
509	20230531	122700	70653620	5810	5810	5810	5810	0
510	20230531	122600	70653620	5810	5810	5810	5810	0
511	20230531	122500	70653620	5810	5800	5810	5800	2
512	20230531	122400	70642010	5810	5800	5810	5800	2
513	20230531	122300	70630400	5820	5820	5820	5820	0
514	20230531	122200	70630400	5820	5800	5820	5800	2
515	20230531	122100	70618780	5800	5800	5820	5800	11
516	20230531	122000	70554880	5800	5800	5800	5800	0
517	20230531	121900	70554880	5800	5800	5800	5800	0
518	20230531	121800	70554880	5800	5800	5800	5800	0
519	20230531	121700	70554880	5800	5800	5800	5800	0
520	20230531	121600	70554880	5800	5800	5800	5800	0
521	20230531	121500	70554880	5800	5800	5800	5800	0
522	20230531	121400	70554880	5800	5800	5800	5800	0
523	20230531	121300	70554880	5800	5800	5800	5800	0
524	20230531	121200	70554880	5800	5800	5800	5800	0
525	20230531	121100	70554880	5800	5800	5800	5800	0
526	20230531	121000	70554880	5800	5800	5800	5800	0
527	20230531	120900	70554880	5800	5800	5800	5800	0
528	20230531	120800	70554880	5800	5800	5800	5800	0
529	20230531	120700	70554880	5800	5800	5800	5800	0
530	20230531	120600	70554880	5800	5800	5800	5800	0
531	20230531	120500	70554880	5800	5800	5800	5800	0
532	20230531	120400	70554880	5800	5800	5800	5800	0
533	20230531	120300	70554880	5800	5800	5800	5800	0
534	20230531	120200	70554880	5800	5790	5800	5790	10
535	20230531	120100	70496970	5820	5820	5820	5820	0
536	20230531	120000	70496970	5820	5820	5820	5820	0
537	20230531	115900	70496970	5820	5820	5820	5820	0
538	20230531	115800	70496970	5820	5820	5820	5820	0
539	20230531	115700	70496970	5820	5820	5820	5820	0
540	20230531	115600	70496970	5820	5770	5820	5770	107
541	20230531	115500	69878490	5780	5760	5780	5760	165
542	20230531	115400	68927920	5750	5780	5780	5750	231
543	20230531	115300	67598260	5740	5780	5780	5730	3004
544	20230531	115200	50315320	5830	5800	5830	5800	2
545	20230531	115100	50303690	5820	5820	5820	5820	0
546	20230531	115000	50303690	5820	5820	5820	5820	0
547	20230531	114900	50303690	5820	5820	5820	5820	0
548	20230531	114800	50303690	5820	5820	5820	5820	0
549	20230531	114700	50303690	5820	5820	5820	5820	0
550	20230531	114600	50303690	5820	5820	5820	5820	0
551	20230531	114500	50303690	5820	5800	5820	5800	2
552	20230531	114400	50292070	5800	5800	5800	5800	1
553	20230531	114300	50286270	5830	5830	5830	5830	0
554	20230531	114200	50286270	5830	5830	5830	5830	0
555	20230531	114100	50286270	5830	5830	5830	5830	0
556	20230531	114000	50286270	5830	5830	5830	5830	0
557	20230531	113900	50286270	5830	5800	5830	5800	2
558	20230531	113800	50274640	5830	5800	5830	5800	206
559	20230531	113700	49073750	5800	5800	5800	5800	0
560	20230531	113600	49073750	5800	5800	5800	5800	1
561	20230531	113500	49067950	5830	5800	5830	5800	4
562	20230531	113400	49044660	5830	5830	5830	5830	0
563	20230531	113300	49044660	5830	5830	5830	5830	0
564	20230531	113200	49044660	5830	5830	5830	5830	0
565	20230531	113100	49044660	5830	5830	5830	5830	0
566	20230531	113000	49044660	5830	5830	5830	5830	0
567	20230531	112900	49044660	5830	5830	5830	5830	0
568	20230531	112800	49044660	5830	5830	5830	5830	0
569	20230531	112700	49044660	5830	5800	5830	5800	5
570	20230531	112600	49015630	5830	5800	5830	5800	2
571	20230531	112500	49004000	5820	5820	5820	5820	0
572	20230531	112400	49004000	5820	5820	5820	5820	0
573	20230531	112300	49004000	5820	5820	5820	5820	0
574	20230531	112200	49004000	5820	5820	5820	5820	0
575	20230531	112100	49004000	5820	5820	5820	5820	0
576	20230531	112000	49004000	5820	5820	5820	5820	0
577	20230531	111900	49004000	5820	5800	5820	5800	42
578	20230531	111800	48759620	5820	5820	5820	5820	0
579	20230531	111700	48759620	5820	5800	5820	5800	8
580	20230531	111600	48713080	5820	5820	5820	5820	0
581	20230531	111500	48713080	5820	5820	5820	5820	0
582	20230531	111400	48713080	5820	5820	5820	5820	0
583	20230531	111300	48713080	5820	5820	5820	5820	0
584	20230531	111200	48713080	5820	5820	5820	5820	0
585	20230531	111100	48713080	5820	5800	5820	5800	2
586	20230531	111000	48701460	5820	5800	5820	5800	4
587	20230531	110900	48678220	5780	5780	5780	5780	0
588	20230531	110800	48678220	5780	5820	5820	5780	55
589	20230531	110700	48358260	5820	5800	5820	5800	9
590	20230531	110600	48305990	5790	5800	5820	5790	31
591	20230531	110500	48126190	5800	5800	5800	5800	0
592	20230531	110400	48126190	5800	5800	5800	5800	1
593	20230531	110300	48120390	5800	5800	5800	5800	1
594	20230531	110200	48114590	5790	5790	5790	5790	1
595	20230531	110100	48108800	5760	5760	5760	5760	0
596	20230531	110000	48108800	5760	5760	5760	5760	0
597	20230531	105900	48108800	5760	5790	5790	5760	905
598	20230531	105800	42882520	5790	5790	5790	5790	0
599	20230531	105700	42882520	5790	5790	5790	5790	0
600	20230531	105600	42882520	5790	5790	5790	5790	2
601	20230531	105500	42870940	5830	5830	5830	5830	0
602	20230531	105400	42870940	5830	5810	5830	5810	4
603	20230531	105300	42847660	5830	5810	5830	5810	10
604	20230531	105200	42789380	5790	5790	5790	5790	1
605	20230531	105100	42783590	5830	5830	5830	5830	0
606	20230531	105000	42783590	5830	5830	5830	5830	0
607	20230531	104900	42783590	5830	5830	5830	5830	0
608	20230531	104800	42783590	5830	5830	5830	5830	0
609	20230531	104700	42783590	5830	5810	5830	5810	2
610	20230531	104600	42771950	5810	5810	5810	5810	6
611	20230531	104500	42737090	5810	5810	5810	5810	0
612	20230531	104400	42737090	5810	5810	5810	5810	0
613	20230531	104300	42737090	5810	5810	5810	5810	0
614	20230531	104200	42737090	5810	5810	5810	5810	0
615	20230531	104100	42737090	5810	5810	5810	5810	0
616	20230531	104000	42737090	5810	5810	5810	5810	674
617	20230531	103900	38821150	5810	5810	5810	5810	0
618	20230531	103800	38821150	5810	5810	5810	5810	0
619	20230531	103700	38821150	5810	5810	5810	5810	0
620	20230531	103600	38821150	5810	5810	5810	5810	0
621	20230531	103500	38821150	5810	5810	5810	5810	4
622	20230531	103400	38797910	5830	5830	5830	5830	0
623	20230531	103300	38797910	5830	5830	5830	5830	0
624	20230531	103200	38797910	5830	5830	5830	5830	0
625	20230531	103100	38797910	5830	5810	5830	5810	2
626	20230531	103000	38786270	5800	5800	5800	5800	2
627	20230531	102900	38774670	5830	5820	5830	5820	6
628	20230531	102800	38739700	5830	5820	5830	5820	908
629	20230531	102700	33448160	5820	5820	5820	5820	0
630	20230531	102600	33448160	5820	5810	5820	5810	2
631	20230531	102500	33436530	5830	5810	5830	5810	4
632	20230531	102400	33413250	5800	5800	5800	5800	0
633	20230531	102300	33413250	5800	5800	5800	5800	4
634	20230531	102200	33390050	5800	5820	5830	5800	644
635	20230531	102100	29654710	5820	5800	5820	5800	363
636	20230531	102000	27549290	5800	5800	5800	5800	0
637	20230531	101900	27549290	5800	5800	5800	5800	0
638	20230531	101800	27549290	5800	5800	5800	5800	0
639	20230531	101700	27549290	5800	5800	5800	5800	0
640	20230531	101600	27549290	5800	5790	5800	5790	177
641	20230531	101500	26524450	5800	5800	5800	5800	1
642	20230531	101400	26518650	5810	5810	5810	5810	2
643	20230531	101300	26507030	5820	5810	5830	5810	7
644	20230531	101200	26466320	5800	5800	5800	5800	97
645	20230531	101100	25903720	5800	5800	5800	5800	3
646	20230531	101000	25886320	5800	5800	5800	5800	101
647	20230531	100900	25300520	5830	5820	5830	5820	5
648	20230531	100800	25271400	5830	5820	5830	5820	2
649	20230531	100700	25259750	5820	5820	5820	5820	0
650	20230531	100600	25259750	5820	5820	5820	5820	0
651	20230531	100500	25259750	5820	5820	5820	5820	1
652	20230531	100400	25253930	5780	5810	5810	5780	1000
653	20230531	100300	19461640	5830	5830	5830	5830	0
654	20230531	100200	19461640	5830	5830	5830	5830	4
655	20230531	100100	19438320	5830	5830	5830	5830	0
656	20230531	100000	19438320	5830	5830	5830	5830	8
657	20230531	095900	19391680	5830	5830	5830	5830	0
658	20230531	095800	19391680	5830	5860	5860	5820	346
659	20230531	095700	17373350	5880	5880	5880	5880	0
660	20230531	095600	17373350	5880	5880	5880	5880	0
661	20230531	095500	17373350	5880	5880	5880	5880	1
662	20230531	095400	17367470	5880	5880	5880	5880	0
663	20230531	095300	17367470	5880	5880	5880	5880	0
664	20230531	095200	17367470	5880	5880	5880	5880	0
665	20230531	095100	17367470	5880	5880	5880	5880	1
666	20230531	095000	17361590	5880	5880	5880	5880	11
667	20230531	094900	17296910	5880	5880	5880	5880	178
668	20230531	094800	16250270	5880	5880	5880	5880	0
669	20230531	094700	16250270	5880	5880	5880	5880	169
670	20230531	094600	15256550	5880	5880	5880	5880	0
671	20230531	094500	15256550	5880	5880	5880	5880	0
672	20230531	094400	15256550	5880	5880	5880	5880	0
673	20230531	094300	15256550	5880	5880	5880	5880	0
674	20230531	094200	15256550	5880	5880	5880	5880	0
675	20230531	094100	15256550	5880	5880	5880	5880	0
676	20230531	094000	15256550	5880	5880	5880	5880	2
677	20230531	093900	15244790	5900	5880	5900	5880	2
678	20230531	093800	15233010	5860	5880	5880	5860	8
679	20230531	093700	15186110	5900	5900	5900	5880	55
680	20230531	093600	14861630	5860	5870	5900	5860	101
681	20230531	093500	14265840	5900	5900	5900	5900	0
682	20230531	093400	14265840	5900	5860	5900	5860	2
683	20230531	093300	14254080	5890	5860	5900	5860	102
684	20230531	093200	13653350	5860	5860	5860	5860	2
685	20230531	093100	13641630	5860	5860	5900	5860	23
686	20230531	093000	13506450	5900	5900	5900	5900	0
687	20230531	092900	13506450	5900	5900	5900	5900	0
688	20230531	092800	13506450	5900	5900	5900	5900	0
689	20230531	092700	13506450	5900	5860	5910	5850	7
690	20230531	092600	13465280	5850	5850	5910	5850	271
691	20230531	092500	11879690	5840	5870	5880	5840	275
692	20230531	092400	10273440	5910	5900	5910	5870	103
693	20230531	092300	9665140	5900	5860	5910	5820	104
694	20230531	092200	9059110	5830	5840	5840	5830	31
695	20230531	092100	8878340	5900	5860	5910	5860	17
696	20230531	092000	8778190	5900	5860	5910	5860	9
697	20230531	091900	8725200	5900	5860	5900	5860	14
698	20230531	091800	8642800	5910	5910	5910	5910	0
699	20230531	091700	8642800	5910	5910	5910	5910	0
700	20230531	091600	8642800	5910	5910	5910	5910	10
701	20230531	091500	8583700	5830	5850	5850	5830	820
702	20230531	091400	3799080	5910	5910	5910	5910	33
703	20230531	091300	3604050	5910	5910	5910	5910	0
704	20230531	091200	3604050	5910	5910	5910	5910	0
705	20230531	091100	3604050	5910	5910	5910	5910	2
706	20230531	091000	3592230	5850	5850	5850	5850	42
707	20230531	090900	3346530	5910	5910	5910	5910	0
708	20230531	090800	3346530	5910	5910	5910	5910	0
709	20230531	090700	3346530	5910	5910	5910	5910	0
710	20230531	090600	3346530	5910	5910	5910	5910	1
711	20230531	090500	3340620	5860	5870	5870	5860	167
712	20230531	090400	2361030	5900	5900	5900	5900	182
713	20230531	090300	1287230	5910	5910	5910	5900	81
714	20230531	090200	809310	5910	5910	5910	5910	1
715	20230531	090100	803400	5910	5910	5910	5910	0
716	20230531	090000	803400	5910	5900	5910	5900	136