KissMeData/313760/min/candle-20230530.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230530	192200	351966520	9200	9200	9200	9200	570
3	20230530	192100	351966520	9200	9200	9200	9200	0
4	20230530	192000	351966520	9200	9200	9200	9200	0
5	20230530	191900	351966520	9200	9200	9200	9200	0
6	20230530	191800	351966520	9200	9200	9200	9200	0
7	20230530	191700	351966520	9200	9200	9200	9200	0
8	20230530	191600	351966520	9200	9200	9200	9200	0
9	20230530	191500	351966520	9200	9200	9200	9200	0
10	20230530	191400	351966520	9200	9200	9200	9200	0
11	20230530	191300	351966520	9200	9200	9200	9200	0
12	20230530	191200	351966520	9200	9200	9200	9200	0
13	20230530	191100	351966520	9200	9200	9200	9200	0
14	20230530	191000	351966520	9200	9200	9200	9200	0
15	20230530	190900	351966520	9200	9200	9200	9200	0
16	20230530	190800	351966520	9200	9200	9200	9200	0
17	20230530	190700	351966520	9200	9200	9200	9200	0
18	20230530	190600	351966520	9200	9200	9200	9200	0
19	20230530	190500	351966520	9200	9200	9200	9200	0
20	20230530	190400	351966520	9200	9200	9200	9200	0
21	20230530	190300	351966520	9200	9200	9200	9200	0
22	20230530	190200	351966520	9200	9200	9200	9200	0
23	20230530	190100	351966520	9200	9200	9200	9200	0
24	20230530	190000	351966520	9200	9200	9200	9200	0
25	20230530	185900	351966520	9200	9200	9200	9200	0
26	20230530	185800	351966520	9200	9200	9200	9200	0
27	20230530	185700	351966520	9200	9200	9200	9200	0
28	20230530	185600	351966520	9200	9200	9200	9200	0
29	20230530	185500	351966520	9200	9200	9200	9200	0
30	20230530	185400	351966520	9200	9200	9200	9200	0
31	20230530	185300	351966520	9200	9200	9200	9200	0
32	20230530	185200	351966520	9200	9200	9200	9200	570
33	20230530	185100	351966520	9200	9200	9200	9200	0
34	20230530	185000	351966520	9200	9200	9200	9200	0
35	20230530	184900	351966520	9200	9200	9200	9200	0
36	20230530	184800	351966520	9200	9200	9200	9200	0
37	20230530	184700	351966520	9200	9200	9200	9200	0
38	20230530	184600	351966520	9200	9200	9200	9200	0
39	20230530	184500	351966520	9200	9200	9200	9200	0
40	20230530	184400	351966520	9200	9200	9200	9200	0
41	20230530	184300	351966520	9200	9200	9200	9200	0
42	20230530	184200	351966520	9200	9200	9200	9200	0
43	20230530	184100	351966520	9200	9200	9200	9200	0
44	20230530	184000	351966520	9200	9200	9200	9200	0
45	20230530	183900	351966520	9200	9200	9200	9200	0
46	20230530	183800	351966520	9200	9200	9200	9200	0
47	20230530	183700	351966520	9200	9200	9200	9200	0
48	20230530	183600	351966520	9200	9200	9200	9200	0
49	20230530	183500	351966520	9200	9200	9200	9200	0
50	20230530	183400	351966520	9200	9200	9200	9200	0
51	20230530	183300	351966520	9200	9200	9200	9200	0
52	20230530	183200	351966520	9200	9200	9200	9200	0
53	20230530	183100	351966520	9200	9200	9200	9200	0
54	20230530	183000	351966520	9200	9200	9200	9200	0
55	20230530	182900	351966520	9200	9200	9200	9200	0
56	20230530	182800	351966520	9200	9200	9200	9200	0
57	20230530	182700	351966520	9200	9200	9200	9200	0
58	20230530	182600	351966520	9200	9200	9200	9200	0
59	20230530	182500	351966520	9200	9200	9200	9200	0
60	20230530	182400	351966520	9200	9200	9200	9200	0
61	20230530	182300	351966520	9200	9200	9200	9200	0
62	20230530	182200	351966520	9200	9200	9200	9200	570
63	20230530	182100	351966520	9200	9200	9200	9200	0
64	20230530	182000	351966520	9200	9200	9200	9200	0
65	20230530	181900	351966520	9200	9200	9200	9200	0
66	20230530	181800	351966520	9200	9200	9200	9200	0
67	20230530	181700	351966520	9200	9200	9200	9200	0
68	20230530	181600	351966520	9200	9200	9200	9200	0
69	20230530	181500	351966520	9200	9200	9200	9200	0
70	20230530	181400	351966520	9200	9200	9200	9200	0
71	20230530	181300	351966520	9200	9200	9200	9200	0
72	20230530	181200	351966520	9200	9200	9200	9200	0
73	20230530	181100	351966520	9200	9200	9200	9200	0
74	20230530	181000	351966520	9200	9200	9200	9200	0
75	20230530	180900	351966520	9200	9200	9200	9200	0
76	20230530	180800	351966520	9200	9200	9200	9200	0
77	20230530	180700	351966520	9200	9200	9200	9200	0
78	20230530	180600	351966520	9200	9200	9200	9200	0
79	20230530	180500	351966520	9200	9200	9200	9200	0
80	20230530	180400	351966520	9200	9200	9200	9200	0
81	20230530	180300	351966520	9200	9200	9200	9200	0
82	20230530	180200	351966520	9200	9200	9200	9200	0
83	20230530	180100	351966520	9200	9200	9200	9200	0
84	20230530	180000	351966520	9200	9200	9200	9200	0
85	20230530	175900	351966520	9200	9200	9200	9200	0
86	20230530	175800	351966520	9200	9200	9200	9200	0
87	20230530	175700	351966520	9200	9200	9200	9200	0
88	20230530	175600	351966520	9200	9200	9200	9200	0
89	20230530	175500	351966520	9200	9200	9200	9200	0
90	20230530	175400	351966520	9200	9200	9200	9200	0
91	20230530	175300	351966520	9200	9200	9200	9200	0
92	20230530	175200	351966520	9200	9200	9200	9200	570
93	20230530	175100	351966520	9200	9200	9200	9200	0
94	20230530	175000	351966520	9200	9200	9200	9200	0
95	20230530	174900	351966520	9200	9200	9200	9200	0
96	20230530	174800	351966520	9200	9200	9200	9200	0
97	20230530	174700	351966520	9200	9200	9200	9200	0
98	20230530	174600	351966520	9200	9200	9200	9200	0
99	20230530	174500	351966520	9200	9200	9200	9200	0
100	20230530	174400	351966520	9200	9200	9200	9200	0
101	20230530	174300	351966520	9200	9200	9200	9200	0
102	20230530	174200	351966520	9200	9200	9200	9200	0
103	20230530	174100	351966520	9200	9200	9200	9200	0
104	20230530	174000	351966520	9200	9200	9200	9200	0
105	20230530	173900	351966520	9200	9200	9200	9200	0
106	20230530	173800	351966520	9200	9200	9200	9200	0
107	20230530	173700	351966520	9200	9200	9200	9200	0
108	20230530	173600	351966520	9200	9200	9200	9200	0
109	20230530	173500	351966520	9200	9200	9200	9200	0
110	20230530	173400	351966520	9200	9200	9200	9200	0
111	20230530	173300	351966520	9200	9200	9200	9200	0
112	20230530	173200	351966520	9200	9200	9200	9200	0
113	20230530	173100	351966520	9200	9200	9200	9200	0
114	20230530	173000	351966520	9200	9200	9200	9200	0
115	20230530	172900	351966520	9200	9200	9200	9200	0
116	20230530	172800	351966520	9200	9200	9200	9200	0
117	20230530	172700	351966520	9200	9200	9200	9200	0
118	20230530	172600	351966520	9200	9200	9200	9200	0
119	20230530	172500	351966520	9200	9200	9200	9200	0
120	20230530	172400	351966520	9200	9200	9200	9200	0
121	20230530	172300	351966520	9200	9200	9200	9200	0
122	20230530	172200	351966520	9200	9200	9200	9200	570
123	20230530	172100	351966520	9200	9200	9200	9200	0
124	20230530	172000	351966520	9200	9200	9200	9200	0
125	20230530	171900	351966520	9200	9200	9200	9200	0
126	20230530	171800	351966520	9200	9200	9200	9200	0
127	20230530	171700	351966520	9200	9200	9200	9200	0
128	20230530	171600	351966520	9200	9200	9200	9200	0
129	20230530	171500	351966520	9200	9200	9200	9200	0
130	20230530	171400	351966520	9200	9200	9200	9200	0
131	20230530	171300	351966520	9200	9200	9200	9200	0
132	20230530	171200	351966520	9200	9200	9200	9200	0
133	20230530	171100	351966520	9200	9200	9200	9200	0
134	20230530	171000	351966520	9200	9200	9200	9200	0
135	20230530	170900	351966520	9200	9200	9200	9200	0
136	20230530	170800	351966520	9200	9200	9200	9200	0
137	20230530	170700	351966520	9200	9200	9200	9200	0
138	20230530	170600	351966520	9200	9200	9200	9200	0
139	20230530	170500	351966520	9200	9200	9200	9200	0
140	20230530	170400	351966520	9200	9200	9200	9200	0
141	20230530	170300	351966520	9200	9200	9200	9200	0
142	20230530	170200	351966520	9200	9200	9200	9200	0
143	20230530	170100	351966520	9200	9200	9200	9200	0
144	20230530	170000	351966520	9200	9200	9200	9200	0
145	20230530	165900	351966520	9200	9200	9200	9200	0
146	20230530	165800	351966520	9200	9200	9200	9200	0
147	20230530	165700	351966520	9200	9200	9200	9200	0
148	20230530	165600	351966520	9200	9200	9200	9200	0
149	20230530	165500	351966520	9200	9200	9200	9200	0
150	20230530	165400	351966520	9200	9200	9200	9200	0
151	20230530	165300	351966520	9200	9200	9200	9200	0
152	20230530	165200	351966520	9200	9200	9200	9200	570
153	20230530	165100	351966520	9200	9200	9200	9200	0
154	20230530	165000	351966520	9200	9200	9200	9200	0
155	20230530	164900	351966520	9200	9200	9200	9200	0
156	20230530	164800	351966520	9200	9200	9200	9200	0
157	20230530	164700	351966520	9200	9200	9200	9200	0
158	20230530	164600	351966520	9200	9200	9200	9200	0
159	20230530	164500	351966520	9200	9200	9200	9200	0
160	20230530	164400	351966520	9200	9200	9200	9200	0
161	20230530	164300	351966520	9200	9200	9200	9200	0
162	20230530	164200	351966520	9200	9200	9200	9200	0
163	20230530	164100	351966520	9200	9200	9200	9200	0
164	20230530	164000	351966520	9200	9200	9200	9200	0
165	20230530	163900	351966520	9200	9200	9200	9200	0
166	20230530	163800	351966520	9200	9200	9200	9200	0
167	20230530	163700	351966520	9200	9200	9200	9200	0
168	20230530	163600	351966520	9200	9200	9200	9200	0
169	20230530	163500	351966520	9200	9200	9200	9200	0
170	20230530	163400	351966520	9200	9200	9200	9200	0
171	20230530	163300	351966520	9200	9200	9200	9200	0
172	20230530	163200	351966520	9200	9200	9200	9200	0
173	20230530	163100	351966520	9200	9200	9200	9200	0
174	20230530	163000	351966520	9200	9200	9200	9200	0
175	20230530	162900	351966520	9200	9200	9200	9200	0
176	20230530	162800	351966520	9200	9200	9200	9200	0
177	20230530	162700	351966520	9200	9200	9200	9200	0
178	20230530	162600	351966520	9200	9200	9200	9200	0
179	20230530	162500	351966520	9200	9200	9200	9200	0
180	20230530	162400	351966520	9200	9200	9200	9200	0
181	20230530	162300	351966520	9200	9200	9200	9200	0
182	20230530	162200	351966520	9200	9200	9200	9200	570
183	20230530	162100	351966520	9200	9200	9200	9200	0
184	20230530	162000	351966520	9200	9200	9200	9200	0
185	20230530	161900	351966520	9200	9200	9200	9200	0
186	20230530	161800	351966520	9200	9200	9200	9200	0
187	20230530	161700	351966520	9200	9200	9200	9200	0
188	20230530	161600	351966520	9200	9200	9200	9200	0
189	20230530	161500	351966520	9200	9200	9200	9200	0
190	20230530	161400	351966520	9200	9200	9200	9200	0
191	20230530	161300	351966520	9200	9200	9200	9200	0
192	20230530	161200	351966520	9200	9200	9200	9200	0
193	20230530	161100	351966520	9200	9200	9200	9200	0
194	20230530	161000	351966520	9200	9200	9200	9200	0
195	20230530	160900	351966520	9200	9200	9200	9200	0
196	20230530	160800	351966520	9200	9200	9200	9200	0
197	20230530	160700	351966520	9200	9200	9200	9200	0
198	20230530	160600	351966520	9200	9200	9200	9200	0
199	20230530	160500	351966520	9200	9200	9200	9200	0
200	20230530	160400	351966520	9200	9200	9200	9200	0
201	20230530	160300	351966520	9200	9200	9200	9200	0
202	20230530	160200	351966520	9200	9200	9200	9200	0
203	20230530	160100	351966520	9200	9200	9200	9200	0
204	20230530	160000	351966520	9200	9200	9200	9200	0
205	20230530	155900	351966520	9200	9200	9200	9200	0
206	20230530	155800	351966520	9200	9200	9200	9200	0
207	20230530	155700	351966520	9200	9200	9200	9200	0
208	20230530	155600	351966520	9200	9200	9200	9200	0
209	20230530	155500	351966520	9200	9200	9200	9200	0
210	20230530	155400	351966520	9200	9200	9200	9200	0
211	20230530	155300	351966520	9200	9200	9200	9200	0
212	20230530	155200	351966520	9200	9200	9200	9200	570
213	20230530	155100	351966520	9200	9200	9200	9200	0
214	20230530	155000	351966520	9200	9200	9200	9200	0
215	20230530	154900	351966520	9200	9200	9200	9200	0
216	20230530	154800	351966520	9200	9200	9200	9200	0
217	20230530	154700	351966520	9200	9200	9200	9200	0
218	20230530	154600	351966520	9200	9200	9200	9200	0
219	20230530	154500	351966520	9200	9200	9200	9200	0
220	20230530	154400	351966520	9200	9200	9200	9200	0
221	20230530	154300	351966520	9200	9200	9200	9200	0
222	20230530	154200	351966520	9200	9200	9200	9200	0
223	20230530	154100	351966520	9200	9200	9200	9200	0
224	20230530	154000	351966520	9200	9200	9200	9200	0
225	20230530	153900	351966520	9200	9200	9200	9200	0
226	20230530	153800	351966520	9200	9200	9200	9200	0
227	20230530	153700	351966520	9200	9200	9200	9200	0
228	20230530	153600	351966520	9200	9200	9200	9200	0
229	20230530	153500	351966520	9200	9200	9200	9200	0
230	20230530	153400	351966520	9200	9200	9200	9200	0
231	20230530	153300	351966520	9200	9200	9200	9200	0
232	20230530	153200	351966520	9200	9200	9200	9200	0
233	20230530	153100	351966520	9200	9200	9200	9200	0
234	20230530	153000	351966520	9200	9200	9200	9200	570
235	20230530	152900	346722520	9220	9220	9220	9220	0
236	20230530	152800	346722520	9220	9220	9220	9220	0
237	20230530	152700	346722520	9220	9220	9220	9220	0
238	20230530	152600	346722520	9220	9220	9220	9220	0
239	20230530	152500	346722520	9220	9220	9220	9220	0
240	20230530	152400	346722520	9220	9220	9220	9220	0
241	20230530	152300	346722520	9220	9220	9220	9220	0
242	20230530	152200	346722520	9220	9220	9220	9220	0
243	20230530	152100	346722520	9220	9220	9220	9220	0
244	20230530	152000	346722520	9220	9220	9220	9220	0
245	20230530	151900	346722520	9220	9210	9220	9210	2
246	20230530	151800	346704090	9180	9200	9200	9160	935
247	20230530	151700	338119950	9220	9220	9220	9220	57
248	20230530	151600	337594410	9200	9200	9200	9200	0
249	20230530	151500	337594410	9200	9200	9200	9200	203
250	20230530	151400	335726810	9200	9200	9210	9200	410
251	20230530	151300	331954770	9210	9210	9210	9210	90
252	20230530	151200	331125870	9240	9240	9240	9240	0
253	20230530	151100	331125870	9240	9240	9240	9240	0
254	20230530	151000	331125870	9240	9250	9250	9240	29
255	20230530	150900	330857820	9250	9250	9250	9250	0
256	20230530	150800	330857820	9250	9240	9250	9240	41
257	20230530	150700	330478970	9240	9240	9240	9240	72
258	20230530	150600	329813690	9260	9240	9260	9240	12
259	20230530	150500	329702790	9260	9290	9290	9260	148
260	20230530	150400	328331740	9320	9280	9320	9210	2545
261	20230530	150300	304742100	9270	9250	9280	9250	64
262	20230530	150200	304148940	9240	9260	9260	9240	249
263	20230530	150100	301845720	9260	9260	9290	9250	668
264	20230530	150000	295664300	9250	9180	9250	9180	412
265	20230530	145900	291876790	9180	9190	9190	9180	177
266	20230530	145800	290250680	9190	9210	9210	9190	25
267	20230530	145700	290020870	9200	9180	9200	9180	275
268	20230530	145600	287491340	9170	9170	9170	9170	2
269	20230530	145500	287473000	9190	9180	9190	9180	3
270	20230530	145400	287445450	9180	9150	9180	9150	258
271	20230530	145300	285082440	9160	9160	9160	9160	0
272	20230530	145200	285082440	9160	9140	9160	9140	11
273	20230530	145100	284981740	9150	9150	9150	9150	0
274	20230530	145000	284981740	9150	9150	9150	9150	0
275	20230530	144900	284981740	9150	9150	9150	9150	0
276	20230530	144800	284981740	9150	9150	9150	9150	0
277	20230530	144700	284981740	9150	9150	9150	9150	0
278	20230530	144600	284981740	9150	9150	9150	9150	0
279	20230530	144500	284981740	9150	9100	9150	9100	1960
280	20230530	144400	267090160	9120	9120	9120	9120	0
281	20230530	144300	267090160	9120	9120	9120	9120	0
282	20230530	144200	267090160	9120	9120	9120	9120	0
283	20230530	144100	267090160	9120	9120	9120	9120	0
284	20230530	144000	267090160	9120	9100	9120	9100	478
285	20230530	143900	262733940	9070	9070	9070	9070	2
286	20230530	143800	262715800	9060	9060	9060	9060	14
287	20230530	143700	262588960	9060	9070	9070	9060	28
288	20230530	143600	262335230	9070	9070	9070	9070	0
289	20230530	143500	262335230	9070	9070	9070	9070	0
290	20230530	143400	262335230	9070	9070	9070	9070	0
291	20230530	143300	262335230	9070	9070	9070	9070	0
292	20230530	143200	262335230	9070	9070	9070	9070	0
293	20230530	143100	262335230	9070	9070	9070	9070	0
294	20230530	143000	262335230	9070	9070	9070	9070	0
295	20230530	142900	262335230	9070	9070	9070	9070	0
296	20230530	142800	262335230	9070	9070	9070	9070	0
297	20230530	142700	262335230	9070	9070	9070	9070	0
298	20230530	142600	262335230	9070	9070	9070	9070	0
299	20230530	142500	262335230	9070	9070	9070	9070	206
300	20230530	142400	260466810	9110	9110	9110	9110	0
301	20230530	142300	260466810	9110	9110	9110	9110	1
302	20230530	142200	260457700	9070	9070	9070	9070	0
303	20230530	142100	260457700	9070	9070	9070	9070	704
304	20230530	142000	254072420	9110	9110	9110	9110	16
305	20230530	141900	253926660	9120	9120	9120	9120	0
306	20230530	141800	253926660	9120	9120	9120	9120	0
307	20230530	141700	253926660	9120	9120	9120	9120	0
308	20230530	141600	253926660	9120	9120	9120	9120	0
309	20230530	141500	253926660	9120	9120	9120	9120	0
310	20230530	141400	253926660	9120	9120	9120	9120	0
311	20230530	141300	253926660	9120	9120	9120	9120	0
312	20230530	141200	253926660	9120	9070	9120	9070	3
313	20230530	141100	253899400	9070	9080	9080	9070	85
314	20230530	141000	253128010	9130	9130	9130	9130	0
315	20230530	140900	253128010	9130	9130	9130	9130	0
316	20230530	140800	253128010	9130	9130	9130	9130	0
317	20230530	140700	253128010	9130	9130	9130	9130	1
318	20230530	140600	253118880	9120	9130	9130	9120	3
319	20230530	140500	253091510	9130	9130	9130	9130	0
320	20230530	140400	253091510	9130	9130	9130	9130	0
321	20230530	140300	253091510	9130	9110	9130	9110	73
322	20230530	140200	252426250	9110	9110	9110	9110	1
323	20230530	140100	252417140	9120	9120	9120	9120	0
324	20230530	140000	252417140	9120	9050	9120	9050	24
325	20230530	135900	252199700	9050	9050	9050	9050	46
326	20230530	135800	251783400	9040	9040	9040	9040	0
327	20230530	135700	251783400	9040	9120	9120	9040	30
328	20230530	135600	251511400	9130	9130	9130	9130	0
329	20230530	135500	251511400	9130	9130	9130	9130	0
330	20230530	135400	251511400	9130	9130	9130	9130	0
331	20230530	135300	251511400	9130	9130	9130	9130	0
332	20230530	135200	251511400	9130	9130	9130	9130	0
333	20230530	135100	251511400	9130	9130	9130	9130	0
334	20230530	135000	251511400	9130	9130	9130	9130	0
335	20230530	134900	251511400	9130	9130	9130	9130	0
336	20230530	134800	251511400	9130	9130	9130	9130	1
337	20230530	134700	251502270	9060	9060	9060	9060	0
338	20230530	134600	251502270	9060	9060	9060	9060	0
339	20230530	134500	251502270	9060	9090	9090	9060	555
340	20230530	134400	246472230	9090	9100	9100	9090	90
341	20230530	134300	245653300	9140	9140	9140	9140	0
342	20230530	134200	245653300	9140	9140	9140	9140	0
343	20230530	134100	245653300	9140	9140	9140	9140	0
344	20230530	134000	245653300	9140	9140	9140	9140	0
345	20230530	133900	245653300	9140	9140	9140	9140	0
346	20230530	133800	245653300	9140	9140	9140	9140	180
347	20230530	133700	244008100	9140	9100	9140	9100	17
348	20230530	133600	243853180	9100	9100	9100	9100	53
349	20230530	133500	243370880	9100	9100	9100	9100	0
350	20230530	133400	243370880	9100	9040	9100	9040	826
351	20230530	133300	235862920	9040	9030	9040	9030	2
352	20230530	133200	235844850	9030	9000	9030	9000	11
353	20230530	133100	235745680	8990	8990	8990	8990	41
354	20230530	133000	235377090	8980	8980	8980	8980	0
355	20230530	132900	235377090	8980	8980	8980	8980	0
356	20230530	132800	235377090	8980	8980	8980	8980	0
357	20230530	132700	235377090	8980	8980	8980	8980	0
358	20230530	132600	235377090	8980	8980	8980	8980	0
359	20230530	132500	235377090	8980	8980	8980	8980	0
360	20230530	132400	235377090	8980	8980	8980	8980	1
361	20230530	132300	235368110	8980	8980	8980	8980	1
362	20230530	132200	235359130	8980	8980	8980	8980	0
363	20230530	132100	235359130	8980	8970	8980	8970	105
364	20230530	132000	234417230	8980	8980	8980	8980	260
365	20230530	131900	232082430	8970	8970	8970	8970	0
366	20230530	131800	232082430	8970	8970	8970	8970	0
367	20230530	131700	232082430	8970	8950	8970	8950	283
368	20230530	131600	229547530	8910	8910	8910	8910	0
369	20230530	131500	229547530	8910	8910	8910	8910	0
370	20230530	131400	229547530	8910	8910	8910	8910	0
371	20230530	131300	229547530	8910	8910	8910	8910	0
372	20230530	131200	229547530	8910	8910	8910	8910	0
373	20230530	131100	229547530	8910	8910	8910	8910	0
374	20230530	131000	229547530	8910	8910	8910	8910	0
375	20230530	130900	229547530	8910	8910	8910	8910	80
376	20230530	130800	228834730	8950	8950	8950	8950	0
377	20230530	130700	228834730	8950	8950	8950	8950	0
378	20230530	130600	228834730	8950	8950	8950	8950	0
379	20230530	130500	228834730	8950	8950	8950	8950	0
380	20230530	130400	228834730	8950	8950	8950	8950	0
381	20230530	130300	228834730	8950	8950	8950	8950	0
382	20230530	130200	228834730	8950	8950	8950	8950	500
383	20230530	130100	224359730	8950	8950	8950	8950	0
384	20230530	130000	224359730	8950	8950	8950	8950	0
385	20230530	125900	224359730	8950	8950	8950	8950	0
386	20230530	125800	224359730	8950	8950	8950	8950	0
387	20230530	125700	224359730	8950	8950	8950	8950	0
388	20230530	125600	224359730	8950	8950	8950	8950	200
389	20230530	125500	222569730	8950	8950	8950	8950	0
390	20230530	125400	222569730	8950	8950	8950	8950	116
391	20230530	125300	221531530	8930	8930	8930	8930	0
392	20230530	125200	221531530	8930	8930	8930	8930	0
393	20230530	125100	221531530	8930	8930	8930	8930	0
394	20230530	125000	221531530	8930	8930	8930	8930	0
395	20230530	124900	221531530	8930	8930	8930	8930	0
396	20230530	124800	221531530	8930	8930	8930	8930	0
397	20230530	124700	221531530	8930	8930	8930	8930	0
398	20230530	124600	221531530	8930	8930	8930	8930	0
399	20230530	124500	221531530	8930	8930	8930	8930	0
400	20230530	124400	221531530	8930	8930	8930	8930	0
401	20230530	124300	221531530	8930	8930	8930	8930	766
402	20230530	124200	214691150	8940	8940	8940	8940	1
403	20230530	124100	214682210	8940	8940	8940	8940	0
404	20230530	124000	214682210	8940	8940	8940	8940	0
405	20230530	123900	214682210	8940	8940	8940	8940	5
406	20230530	123800	214637510	8930	8930	8930	8930	0
407	20230530	123700	214637510	8930	8930	8930	8930	3
408	20230530	123600	214610720	8930	8930	8930	8930	0
409	20230530	123500	214610720	8930	8930	8930	8930	0
410	20230530	123400	214610720	8930	8930	8930	8930	0
411	20230530	123300	214610720	8930	8930	8930	8930	0
412	20230530	123200	214610720	8930	8930	8930	8930	139
413	20230530	123100	213369450	8930	8930	8930	8930	0
414	20230530	123000	213369450	8930	8930	8930	8930	0
415	20230530	122900	213369450	8930	8930	8930	8930	0
416	20230530	122800	213369450	8930	8930	8930	8930	114
417	20230530	122700	212351430	8930	8930	8930	8930	0
418	20230530	122600	212351430	8930	8930	8930	8930	0
419	20230530	122500	212351430	8930	8930	8930	8930	0
420	20230530	122400	212351430	8930	8930	8930	8930	0
421	20230530	122300	212351430	8930	8930	8930	8930	0
422	20230530	122200	212351430	8930	8930	8930	8930	17
423	20230530	122100	212199620	8950	8950	8950	8950	0
424	20230530	122000	212199620	8950	8950	8950	8950	0
425	20230530	121900	212199620	8950	8950	8950	8950	0
426	20230530	121800	212199620	8950	8950	8950	8950	0
427	20230530	121700	212199620	8950	8950	8950	8950	0
428	20230530	121600	212199620	8950	8950	8950	8950	0
429	20230530	121500	212199620	8950	8920	8950	8920	50
430	20230530	121400	211752400	8890	8890	8890	8890	0
431	20230530	121300	211752400	8890	8890	8890	8890	0
432	20230530	121200	211752400	8890	8890	8890	8890	0
433	20230530	121100	211752400	8890	8890	8890	8890	0
434	20230530	121000	211752400	8890	8890	8890	8890	0
435	20230530	120900	211752400	8890	8900	8910	8890	463
436	20230530	120800	207632600	8900	8900	8900	8900	0
437	20230530	120700	207632600	8900	8900	8900	8900	0
438	20230530	120600	207632600	8900	8900	8900	8900	10
439	20230530	120500	207543600	8890	8890	8890	8890	0
440	20230530	120400	207543600	8890	8890	8890	8890	0
441	20230530	120300	207543600	8890	8890	8890	8890	17
442	20230530	120200	207392470	8870	8870	8870	8870	0
443	20230530	120100	207392470	8870	8870	8870	8870	0
444	20230530	120000	207392470	8870	8870	8870	8870	0
445	20230530	115900	207392470	8870	8870	8870	8870	19
446	20230530	115800	207223940	8880	8880	8880	8880	0
447	20230530	115700	207223940	8880	8880	8880	8880	6
448	20230530	115600	207170660	8880	8880	8880	8880	0
449	20230530	115500	207170660	8880	8880	8880	8880	0
450	20230530	115400	207170660	8880	8880	8880	8880	10
451	20230530	115300	207081860	8880	8880	8880	8880	0
452	20230530	115200	207081860	8880	8880	8880	8880	0
453	20230530	115100	207081860	8880	8880	8880	8880	0
454	20230530	115000	207081860	8880	8880	8880	8880	0
455	20230530	114900	207081860	8880	8880	8880	8880	168
456	20230530	114800	205590020	8880	8880	8880	8880	0
457	20230530	114700	205590020	8880	8880	8880	8880	42
458	20230530	114600	205217060	8880	8880	8880	8880	10
459	20230530	114500	205128260	8880	8880	8880	8880	0
460	20230530	114400	205128260	8880	8880	8880	8880	2
461	20230530	114300	205110500	8880	8880	8880	8880	0
462	20230530	114200	205110500	8880	8880	8880	8880	8
463	20230530	114100	205039460	8880	8880	8880	8880	0
464	20230530	114000	205039460	8880	8880	8880	8880	0
465	20230530	113900	205039460	8880	8880	8880	8880	41
466	20230530	113800	204675380	8880	8880	8880	8880	0
467	20230530	113700	204675380	8880	8880	8880	8880	0
468	20230530	113600	204675380	8880	8880	8880	8880	0
469	20230530	113500	204675380	8880	8880	8880	8880	0
470	20230530	113400	204675380	8880	8880	8880	8880	19
471	20230530	113300	204506660	8890	8890	8890	8890	0
472	20230530	113200	204506660	8890	8890	8890	8890	0
473	20230530	113100	204506660	8890	8890	8890	8890	10
474	20230530	113000	204417760	8890	8890	8890	8890	0
475	20230530	112900	204417760	8890	8890	8890	8890	0
476	20230530	112800	204417760	8890	8890	8890	8890	0
477	20230530	112700	204417760	8890	8890	8890	8890	1
478	20230530	112600	204408870	8890	8890	8890	8860	39
479	20230530	112500	204063240	8860	8860	8860	8860	0
480	20230530	112400	204063240	8860	8860	8860	8860	5
481	20230530	112300	204018940	8900	8900	8900	8900	12
482	20230530	112200	203912140	8910	8910	8910	8910	0
483	20230530	112100	203912140	8910	8910	8910	8910	0
484	20230530	112000	203912140	8910	8910	8910	8910	0
485	20230530	111900	203912140	8910	8910	8910	8910	1
486	20230530	111800	203903230	8850	8850	8850	8850	0
487	20230530	111700	203903230	8850	8850	8850	8850	0
488	20230530	111600	203903230	8850	8970	8970	8850	508
489	20230530	111500	199394480	8960	8960	8960	8960	0
490	20230530	111400	199394480	8960	8920	8960	8850	1115
491	20230530	111300	189460820	8930	8930	8930	8930	0
492	20230530	111200	189460820	8930	8930	8930	8930	0
493	20230530	111100	189460820	8930	8930	8930	8930	4
494	20230530	111000	189425100	8940	8940	8940	8940	0
495	20230530	110900	189425100	8940	8940	8940	8940	5
496	20230530	110800	189380400	8950	8950	8950	8950	0
497	20230530	110700	189380400	8950	8950	8950	8950	1
498	20230530	110600	189371450	8960	8960	8960	8960	0
499	20230530	110500	189371450	8960	8960	8960	8960	0
500	20230530	110400	189371450	8960	8960	8960	8960	0
501	20230530	110300	189371450	8960	8960	8960	8960	0
502	20230530	110200	189371450	8960	8960	8960	8960	0
503	20230530	110100	189371450	8960	8920	8960	8920	50
504	20230530	110000	188923570	8910	8910	8910	8910	0
505	20230530	105900	188923570	8910	8910	8910	8910	1
506	20230530	105800	188914660	8900	8900	8900	8900	11
507	20230530	105700	188816760	8900	8900	8900	8900	2
508	20230530	105600	188798960	8890	8890	8890	8890	166
509	20230530	105500	187323220	8870	8870	8870	8870	0
510	20230530	105400	187323220	8870	8870	8870	8870	0
511	20230530	105300	187323220	8870	8870	8870	8870	20
512	20230530	105200	187145820	8870	8870	8870	8870	0
513	20230530	105100	187145820	8870	8870	8870	8870	0
514	20230530	105000	187145820	8870	8870	8870	8870	7
515	20230530	104900	187083730	8880	8880	8880	8880	23
516	20230530	104800	186879490	8880	8880	8880	8880	0
517	20230530	104700	186879490	8880	8880	8880	8880	1
518	20230530	104600	186870610	8870	8870	8870	8870	0
519	20230530	104500	186870610	8870	8870	8870	8870	0
520	20230530	104400	186870610	8870	8870	8870	8870	0
521	20230530	104300	186870610	8870	8900	8900	8850	5003
522	20230530	104200	142456210	8900	8900	8900	8900	578
523	20230530	104100	137312010	8900	8900	8900	8900	0
524	20230530	104000	137312010	8900	8900	8900	8900	17
525	20230530	103900	137160710	8900	8900	8900	8900	0
526	20230530	103800	137160710	8900	8900	8900	8900	0
527	20230530	103700	137160710	8900	8900	8900	8900	34
528	20230530	103600	136858110	8890	8890	8890	8890	0
529	20230530	103500	136858110	8890	8890	8890	8890	0
530	20230530	103400	136858110	8890	8890	8890	8890	0
531	20230530	103300	136858110	8890	8890	8890	8890	0
532	20230530	103200	136858110	8890	8890	8890	8890	0
533	20230530	103100	136858110	8890	8890	8890	8890	0
534	20230530	103000	136858110	8890	8890	8890	8890	0
535	20230530	102900	136858110	8890	8890	8890	8890	0
536	20230530	102800	136858110	8890	8890	8890	8890	0
537	20230530	102700	136858110	8890	8890	8890	8890	0
538	20230530	102600	136858110	8890	8890	8890	8890	0
539	20230530	102500	136858110	8890	8920	8920	8890	648
540	20230530	102400	131095490	8920	8920	8920	8920	0
541	20230530	102300	131095490	8920	8920	8920	8920	0
542	20230530	102200	131095490	8920	8920	8920	8920	0
543	20230530	102100	131095490	8920	8920	8920	8920	50
544	20230530	102000	130649490	8890	8890	8890	8890	0
545	20230530	101900	130649490	8890	8890	8890	8890	30
546	20230530	101800	130382790	8970	8960	8970	8880	1734
547	20230530	101700	114919690	8960	8960	8960	8960	1
548	20230530	101600	114910730	8950	8900	8950	8900	10
549	20230530	101500	114821580	8930	8930	8930	8930	16
550	20230530	101400	114678700	8930	8930	8930	8930	0
551	20230530	101300	114678700	8930	8930	8930	8930	0
552	20230530	101200	114678700	8930	8930	8930	8930	0
553	20230530	101100	114678700	8930	8930	8930	8930	0
554	20230530	101000	114678700	8930	8930	8930	8930	1
555	20230530	100900	114669770	8930	8930	8930	8930	2
556	20230530	100800	114651910	8880	8930	8930	8880	529
557	20230530	100700	109941630	8930	8930	8930	8930	0
558	20230530	100600	109941630	8930	8930	8930	8930	10
559	20230530	100500	109852330	8920	8920	8920	8920	0
560	20230530	100400	109852330	8920	8920	8920	8920	0
561	20230530	100300	109852330	8920	8920	8920	8920	2
562	20230530	100200	109834490	8920	8920	8920	8920	4
563	20230530	100100	109798810	8920	8910	8920	8910	79
564	20230530	100000	109094710	8910	8890	8910	8890	74
565	20230530	095900	108436830	8900	8920	8920	8900	241
566	20230530	095800	106290650	8930	8930	8930	8930	15
567	20230530	095700	106156700	8940	8920	8940	8920	134
568	20230530	095600	104960770	8970	8970	8970	8970	0
569	20230530	095500	104960770	8970	8970	8970	8970	1
570	20230530	095400	104951800	8970	8970	8970	8970	0
571	20230530	095300	104951800	8970	8970	8970	8970	18
572	20230530	095200	104790340	8970	8970	8970	8970	0
573	20230530	095100	104790340	8970	8970	8970	8970	0
574	20230530	095000	104790340	8970	8930	8970	8930	2
575	20230530	094900	104772440	9020	9020	9020	9020	0
576	20230530	094800	104772440	9020	8950	9020	8950	614
577	20230530	094700	99241610	8960	8960	8960	8960	0
578	20230530	094600	99241610	8960	8960	8960	8960	0
579	20230530	094500	99241610	8960	8960	8960	8960	0
580	20230530	094400	99241610	8960	8960	8960	8960	1
581	20230530	094300	99232650	8910	8910	8910	8910	0
582	20230530	094200	99232650	8910	8910	8910	8910	4
583	20230530	094100	99197010	8920	8880	8920	8880	34
584	20230530	094000	98893770	8920	8920	8920	8920	0
585	20230530	093900	98893770	8920	8880	8920	8880	7
586	20230530	093800	98831570	8880	8880	8880	8880	2
587	20230530	093700	98813810	8880	8880	8880	8880	211
588	20230530	093600	96940130	8880	8880	8880	8880	0
589	20230530	093500	96940130	8880	8880	8880	8880	40
590	20230530	093400	96584930	8880	8880	8880	8880	0
591	20230530	093300	96584930	8880	8890	8890	8880	135
592	20230530	093200	95385990	8890	8900	8900	8890	63
593	20230530	093100	94825870	8890	8890	8890	8890	4
594	20230530	093000	94790310	8900	8910	8920	8900	37
595	20230530	092900	94460840	8910	8930	8930	8910	163
596	20230530	092800	93005410	8930	8930	8930	8930	5
597	20230530	092700	92960760	8940	8970	8970	8940	711
598	20230530	092600	86595440	8970	8970	8970	8970	21
599	20230530	092500	86407070	8960	8970	8970	8960	454
600	20230530	092400	82337360	8970	8970	8970	8970	30
601	20230530	092300	82068260	8970	9000	9000	8970	491
602	20230530	092200	77655310	9000	9000	9000	9000	50
603	20230530	092100	77205310	9000	9000	9000	9000	1
604	20230530	092000	77196310	9000	9000	9000	9000	173
605	20230530	091900	75639310	9010	9010	9010	9010	4
606	20230530	091800	75603270	9010	9010	9010	9010	5
607	20230530	091700	75558220	9010	9010	9010	9010	106
608	20230530	091600	74603160	9010	9010	9010	9010	50
609	20230530	091500	74152660	9000	9000	9000	9000	18
610	20230530	091400	73990660	9000	9000	9000	9000	0
611	20230530	091300	73990660	9000	9000	9000	9000	181
612	20230530	091200	72361660	9010	9000	9010	9000	164
613	20230530	091100	70884660	9010	9040	9040	9010	2439
614	20230530	091000	48854660	9040	9040	9050	9040	335
615	20230530	090900	45825160	9040	9040	9040	9040	130
616	20230530	090800	44649960	9050	9060	9060	9050	179
617	20230530	090700	43028590	9060	9070	9070	9060	222
618	20230530	090600	41017220	9070	9070	9070	9070	813
619	20230530	090500	33643310	9070	9060	9070	9060	345
620	20230530	090400	30515240	9030	9060	9070	9030	404
621	20230530	090300	26860530	9070	9090	9090	9070	651
622	20230530	090200	20951960	9070	9160	9160	9070	372
623	20230530	090100	17565370	9150	9150	9180	9130	816
624	20230530	090000	10108860	9150	9340	9340	9150	1089