KissMeData/045660/min/candle-20230531.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230531	201700	172133310	9670	9670	9670	9670	515
3	20230531	201600	172133310	9670	9670	9670	9670	0
4	20230531	201500	172133310	9670	9670	9670	9670	0
5	20230531	201400	172133310	9670	9670	9670	9670	0
6	20230531	201300	172133310	9670	9670	9670	9670	0
7	20230531	201200	172133310	9670	9670	9670	9670	0
8	20230531	201100	172133310	9670	9670	9670	9670	0
9	20230531	201000	172133310	9670	9670	9670	9670	0
10	20230531	200900	172133310	9670	9670	9670	9670	0
11	20230531	200800	172133310	9670	9670	9670	9670	0
12	20230531	200700	172133310	9670	9670	9670	9670	0
13	20230531	200600	172133310	9670	9670	9670	9670	0
14	20230531	200500	172133310	9670	9670	9670	9670	0
15	20230531	200400	172133310	9670	9670	9670	9670	0
16	20230531	200300	172133310	9670	9670	9670	9670	0
17	20230531	200200	172133310	9670	9670	9670	9670	0
18	20230531	200100	172133310	9670	9670	9670	9670	0
19	20230531	200000	172133310	9670	9670	9670	9670	0
20	20230531	195900	172133310	9670	9670	9670	9670	0
21	20230531	195800	172133310	9670	9670	9670	9670	0
22	20230531	195700	172133310	9670	9670	9670	9670	0
23	20230531	195600	172133310	9670	9670	9670	9670	0
24	20230531	195500	172133310	9670	9670	9670	9670	0
25	20230531	195400	172133310	9670	9670	9670	9670	0
26	20230531	195300	172133310	9670	9670	9670	9670	0
27	20230531	195200	172133310	9670	9670	9670	9670	0
28	20230531	195100	172133310	9670	9670	9670	9670	0
29	20230531	195000	172133310	9670	9670	9670	9670	0
30	20230531	194900	172133310	9670	9670	9670	9670	0
31	20230531	194800	172133310	9670	9670	9670	9670	0
32	20230531	194700	172133310	9670	9670	9670	9670	515
33	20230531	194600	172133310	9670	9670	9670	9670	0
34	20230531	194500	172133310	9670	9670	9670	9670	0
35	20230531	194400	172133310	9670	9670	9670	9670	0
36	20230531	194300	172133310	9670	9670	9670	9670	0
37	20230531	194200	172133310	9670	9670	9670	9670	0
38	20230531	194100	172133310	9670	9670	9670	9670	0
39	20230531	194000	172133310	9670	9670	9670	9670	0
40	20230531	193900	172133310	9670	9670	9670	9670	0
41	20230531	193800	172133310	9670	9670	9670	9670	0
42	20230531	193700	172133310	9670	9670	9670	9670	0
43	20230531	193600	172133310	9670	9670	9670	9670	0
44	20230531	193500	172133310	9670	9670	9670	9670	0
45	20230531	193400	172133310	9670	9670	9670	9670	0
46	20230531	193300	172133310	9670	9670	9670	9670	0
47	20230531	193200	172133310	9670	9670	9670	9670	0
48	20230531	193100	172133310	9670	9670	9670	9670	0
49	20230531	193000	172133310	9670	9670	9670	9670	0
50	20230531	192900	172133310	9670	9670	9670	9670	0
51	20230531	192800	172133310	9670	9670	9670	9670	0
52	20230531	192700	172133310	9670	9670	9670	9670	0
53	20230531	192600	172133310	9670	9670	9670	9670	0
54	20230531	192500	172133310	9670	9670	9670	9670	0
55	20230531	192400	172133310	9670	9670	9670	9670	0
56	20230531	192300	172133310	9670	9670	9670	9670	0
57	20230531	192200	172133310	9670	9670	9670	9670	0
58	20230531	192100	172133310	9670	9670	9670	9670	0
59	20230531	192000	172133310	9670	9670	9670	9670	0
60	20230531	191900	172133310	9670	9670	9670	9670	0
61	20230531	191800	172133310	9670	9670	9670	9670	0
62	20230531	191700	172133310	9670	9670	9670	9670	515
63	20230531	191600	172133310	9670	9670	9670	9670	0
64	20230531	191500	172133310	9670	9670	9670	9670	0
65	20230531	191400	172133310	9670	9670	9670	9670	0
66	20230531	191300	172133310	9670	9670	9670	9670	0
67	20230531	191200	172133310	9670	9670	9670	9670	0
68	20230531	191100	172133310	9670	9670	9670	9670	0
69	20230531	191000	172133310	9670	9670	9670	9670	0
70	20230531	190900	172133310	9670	9670	9670	9670	0
71	20230531	190800	172133310	9670	9670	9670	9670	0
72	20230531	190700	172133310	9670	9670	9670	9670	0
73	20230531	190600	172133310	9670	9670	9670	9670	0
74	20230531	190500	172133310	9670	9670	9670	9670	0
75	20230531	190400	172133310	9670	9670	9670	9670	0
76	20230531	190300	172133310	9670	9670	9670	9670	0
77	20230531	190200	172133310	9670	9670	9670	9670	0
78	20230531	190100	172133310	9670	9670	9670	9670	0
79	20230531	190000	172133310	9670	9670	9670	9670	0
80	20230531	185900	172133310	9670	9670	9670	9670	0
81	20230531	185800	172133310	9670	9670	9670	9670	0
82	20230531	185700	172133310	9670	9670	9670	9670	0
83	20230531	185600	172133310	9670	9670	9670	9670	0
84	20230531	185500	172133310	9670	9670	9670	9670	0
85	20230531	185400	172133310	9670	9670	9670	9670	0
86	20230531	185300	172133310	9670	9670	9670	9670	0
87	20230531	185200	172133310	9670	9670	9670	9670	0
88	20230531	185100	172133310	9670	9670	9670	9670	0
89	20230531	185000	172133310	9670	9670	9670	9670	0
90	20230531	184900	172133310	9670	9670	9670	9670	0
91	20230531	184800	172133310	9670	9670	9670	9670	0
92	20230531	184700	172133310	9670	9670	9670	9670	515
93	20230531	184600	172133310	9670	9670	9670	9670	0
94	20230531	184500	172133310	9670	9670	9670	9670	0
95	20230531	184400	172133310	9670	9670	9670	9670	0
96	20230531	184300	172133310	9670	9670	9670	9670	0
97	20230531	184200	172133310	9670	9670	9670	9670	0
98	20230531	184100	172133310	9670	9670	9670	9670	0
99	20230531	184000	172133310	9670	9670	9670	9670	0
100	20230531	183900	172133310	9670	9670	9670	9670	0
101	20230531	183800	172133310	9670	9670	9670	9670	0
102	20230531	183700	172133310	9670	9670	9670	9670	0
103	20230531	183600	172133310	9670	9670	9670	9670	0
104	20230531	183500	172133310	9670	9670	9670	9670	0
105	20230531	183400	172133310	9670	9670	9670	9670	0
106	20230531	183300	172133310	9670	9670	9670	9670	0
107	20230531	183200	172133310	9670	9670	9670	9670	0
108	20230531	183100	172133310	9670	9670	9670	9670	0
109	20230531	183000	172133310	9670	9670	9670	9670	0
110	20230531	182900	172133310	9670	9670	9670	9670	0
111	20230531	182800	172133310	9670	9670	9670	9670	0
112	20230531	182700	172133310	9670	9670	9670	9670	0
113	20230531	182600	172133310	9670	9670	9670	9670	0
114	20230531	182500	172133310	9670	9670	9670	9670	0
115	20230531	182400	172133310	9670	9670	9670	9670	0
116	20230531	182300	172133310	9670	9670	9670	9670	0
117	20230531	182200	172133310	9670	9670	9670	9670	0
118	20230531	182100	172133310	9670	9670	9670	9670	0
119	20230531	182000	172133310	9670	9670	9670	9670	0
120	20230531	181900	172133310	9670	9670	9670	9670	0
121	20230531	181800	172133310	9670	9670	9670	9670	0
122	20230531	181700	172133310	9670	9670	9670	9670	515
123	20230531	181600	172133310	9670	9670	9670	9670	0
124	20230531	181500	172133310	9670	9670	9670	9670	0
125	20230531	181400	172133310	9670	9670	9670	9670	0
126	20230531	181300	172133310	9670	9670	9670	9670	0
127	20230531	181200	172133310	9670	9670	9670	9670	0
128	20230531	181100	172133310	9670	9670	9670	9670	0
129	20230531	181000	172133310	9670	9670	9670	9670	0
130	20230531	180900	172133310	9670	9670	9670	9670	0
131	20230531	180800	172133310	9670	9670	9670	9670	0
132	20230531	180700	172133310	9670	9670	9670	9670	0
133	20230531	180600	172133310	9670	9670	9670	9670	0
134	20230531	180500	172133310	9670	9670	9670	9670	0
135	20230531	180400	172133310	9670	9670	9670	9670	0
136	20230531	180300	172133310	9670	9670	9670	9670	0
137	20230531	180200	172133310	9670	9670	9670	9670	0
138	20230531	180100	172133310	9670	9670	9670	9670	0
139	20230531	180000	172133310	9670	9670	9670	9670	0
140	20230531	175900	172133310	9670	9670	9670	9670	0
141	20230531	175800	172133310	9670	9670	9670	9670	0
142	20230531	175700	172133310	9670	9670	9670	9670	0
143	20230531	175600	172133310	9670	9670	9670	9670	0
144	20230531	175500	172133310	9670	9670	9670	9670	0
145	20230531	175400	172133310	9670	9670	9670	9670	0
146	20230531	175300	172133310	9670	9670	9670	9670	0
147	20230531	175200	172133310	9670	9670	9670	9670	0
148	20230531	175100	172133310	9670	9670	9670	9670	0
149	20230531	175000	172133310	9670	9670	9670	9670	0
150	20230531	174900	172133310	9670	9670	9670	9670	0
151	20230531	174800	172133310	9670	9670	9670	9670	0
152	20230531	174700	172133310	9670	9670	9670	9670	515
153	20230531	174600	172133310	9670	9670	9670	9670	0
154	20230531	174500	172133310	9670	9670	9670	9670	0
155	20230531	174400	172133310	9670	9670	9670	9670	0
156	20230531	174300	172133310	9670	9670	9670	9670	0
157	20230531	174200	172133310	9670	9670	9670	9670	0
158	20230531	174100	172133310	9670	9670	9670	9670	0
159	20230531	174000	172133310	9670	9670	9670	9670	0
160	20230531	173900	172133310	9670	9670	9670	9670	0
161	20230531	173800	172133310	9670	9670	9670	9670	0
162	20230531	173700	172133310	9670	9670	9670	9670	0
163	20230531	173600	172133310	9670	9670	9670	9670	0
164	20230531	173500	172133310	9670	9670	9670	9670	0
165	20230531	173400	172133310	9670	9670	9670	9670	0
166	20230531	173300	172133310	9670	9670	9670	9670	0
167	20230531	173200	172133310	9670	9670	9670	9670	0
168	20230531	173100	172133310	9670	9670	9670	9670	0
169	20230531	173000	172133310	9670	9670	9670	9670	0
170	20230531	172900	172133310	9670	9670	9670	9670	0
171	20230531	172800	172133310	9670	9670	9670	9670	0
172	20230531	172700	172133310	9670	9670	9670	9670	0
173	20230531	172600	172133310	9670	9670	9670	9670	0
174	20230531	172500	172133310	9670	9670	9670	9670	0
175	20230531	172400	172133310	9670	9670	9670	9670	0
176	20230531	172300	172133310	9670	9670	9670	9670	0
177	20230531	172200	172133310	9670	9670	9670	9670	0
178	20230531	172100	172133310	9670	9670	9670	9670	0
179	20230531	172000	172133310	9670	9670	9670	9670	0
180	20230531	171900	172133310	9670	9670	9670	9670	0
181	20230531	171800	172133310	9670	9670	9670	9670	0
182	20230531	171700	172133310	9670	9670	9670	9670	515
183	20230531	171600	172133310	9670	9670	9670	9670	0
184	20230531	171500	172133310	9670	9670	9670	9670	0
185	20230531	171400	172133310	9670	9670	9670	9670	0
186	20230531	171300	172133310	9670	9670	9670	9670	0
187	20230531	171200	172133310	9670	9670	9670	9670	0
188	20230531	171100	172133310	9670	9670	9670	9670	0
189	20230531	171000	172133310	9670	9670	9670	9670	0
190	20230531	170900	172133310	9670	9670	9670	9670	0
191	20230531	170800	172133310	9670	9670	9670	9670	0
192	20230531	170700	172133310	9670	9670	9670	9670	0
193	20230531	170600	172133310	9670	9670	9670	9670	0
194	20230531	170500	172133310	9670	9670	9670	9670	0
195	20230531	170400	172133310	9670	9670	9670	9670	0
196	20230531	170300	172133310	9670	9670	9670	9670	0
197	20230531	170200	172133310	9670	9670	9670	9670	0
198	20230531	170100	172133310	9670	9670	9670	9670	0
199	20230531	170000	172133310	9670	9670	9670	9670	0
200	20230531	165900	172133310	9670	9670	9670	9670	0
201	20230531	165800	172133310	9670	9670	9670	9670	0
202	20230531	165700	172133310	9670	9670	9670	9670	0
203	20230531	165600	172133310	9670	9670	9670	9670	0
204	20230531	165500	172133310	9670	9670	9670	9670	0
205	20230531	165400	172133310	9670	9670	9670	9670	0
206	20230531	165300	172133310	9670	9670	9670	9670	0
207	20230531	165200	172133310	9670	9670	9670	9670	0
208	20230531	165100	172133310	9670	9670	9670	9670	0
209	20230531	165000	172133310	9670	9670	9670	9670	0
210	20230531	164900	172133310	9670	9670	9670	9670	0
211	20230531	164800	172133310	9670	9670	9670	9670	0
212	20230531	164700	172133310	9670	9670	9670	9670	515
213	20230531	164600	172133310	9670	9670	9670	9670	0
214	20230531	164500	172133310	9670	9670	9670	9670	0
215	20230531	164400	172133310	9670	9670	9670	9670	0
216	20230531	164300	172133310	9670	9670	9670	9670	0
217	20230531	164200	172133310	9670	9670	9670	9670	0
218	20230531	164100	172133310	9670	9670	9670	9670	0
219	20230531	164000	172133310	9670	9670	9670	9670	0
220	20230531	163900	172133310	9670	9670	9670	9670	0
221	20230531	163800	172133310	9670	9670	9670	9670	0
222	20230531	163700	172133310	9670	9670	9670	9670	0
223	20230531	163600	172133310	9670	9670	9670	9670	0
224	20230531	163500	172133310	9670	9670	9670	9670	0
225	20230531	163400	172133310	9670	9670	9670	9670	0
226	20230531	163300	172133310	9670	9670	9670	9670	0
227	20230531	163200	172133310	9670	9670	9670	9670	0
228	20230531	163100	172133310	9670	9670	9670	9670	0
229	20230531	163000	172133310	9670	9670	9670	9670	0
230	20230531	162900	172133310	9670	9670	9670	9670	0
231	20230531	162800	172133310	9670	9670	9670	9670	0
232	20230531	162700	172133310	9670	9670	9670	9670	0
233	20230531	162600	172133310	9670	9670	9670	9670	0
234	20230531	162500	172133310	9670	9670	9670	9670	0
235	20230531	162400	172133310	9670	9670	9670	9670	0
236	20230531	162300	172133310	9670	9670	9670	9670	0
237	20230531	162200	172133310	9670	9670	9670	9670	0
238	20230531	162100	172133310	9670	9670	9670	9670	0
239	20230531	162000	172133310	9670	9670	9670	9670	0
240	20230531	161900	172133310	9670	9670	9670	9670	0
241	20230531	161800	172133310	9670	9670	9670	9670	0
242	20230531	161700	172133310	9670	9670	9670	9670	515
243	20230531	161600	172133310	9670	9670	9670	9670	0
244	20230531	161500	172133310	9670	9670	9670	9670	0
245	20230531	161400	172133310	9670	9670	9670	9670	0
246	20230531	161300	172133310	9670	9670	9670	9670	0
247	20230531	161200	172133310	9670	9670	9670	9670	0
248	20230531	161100	172133310	9670	9670	9670	9670	0
249	20230531	161000	172133310	9670	9670	9670	9670	0
250	20230531	160900	172133310	9670	9670	9670	9670	0
251	20230531	160800	172133310	9670	9670	9670	9670	0
252	20230531	160700	172133310	9670	9670	9670	9670	0
253	20230531	160600	172133310	9670	9670	9670	9670	0
254	20230531	160500	172133310	9670	9670	9670	9670	0
255	20230531	160400	172133310	9670	9670	9670	9670	0
256	20230531	160300	172133310	9670	9670	9670	9670	0
257	20230531	160200	172133310	9670	9670	9670	9670	0
258	20230531	160100	172133310	9670	9670	9670	9670	0
259	20230531	160000	172133310	9670	9670	9670	9670	0
260	20230531	155900	172133310	9670	9670	9670	9670	0
261	20230531	155800	172133310	9670	9670	9670	9670	0
262	20230531	155700	172133310	9670	9670	9670	9670	0
263	20230531	155600	172133310	9670	9670	9670	9670	0
264	20230531	155500	172133310	9670	9670	9670	9670	0
265	20230531	155400	172133310	9670	9670	9670	9670	0
266	20230531	155300	172133310	9670	9670	9670	9670	0
267	20230531	155200	172133310	9670	9670	9670	9670	0
268	20230531	155100	172133310	9670	9670	9670	9670	0
269	20230531	155000	172133310	9670	9670	9670	9670	0
270	20230531	154900	172133310	9670	9670	9670	9670	0
271	20230531	154800	172133310	9670	9670	9670	9670	0
272	20230531	154700	172133310	9670	9670	9670	9670	515
273	20230531	154600	172133310	9670	9670	9670	9670	0
274	20230531	154500	172133310	9670	9670	9670	9670	0
275	20230531	154400	172133310	9670	9670	9670	9670	0
276	20230531	154300	172133310	9670	9670	9670	9670	0
277	20230531	154200	172133310	9670	9670	9670	9670	0
278	20230531	154100	172133310	9670	9670	9670	9670	0
279	20230531	154000	172133310	9670	9670	9670	9670	0
280	20230531	153900	172133310	9670	9670	9670	9670	0
281	20230531	153800	172133310	9670	9670	9670	9670	0
282	20230531	153700	172133310	9670	9670	9670	9670	0
283	20230531	153600	172133310	9670	9670	9670	9670	0
284	20230531	153500	172133310	9670	9670	9670	9670	0
285	20230531	153400	172133310	9670	9670	9670	9670	0
286	20230531	153300	172133310	9670	9670	9670	9670	0
287	20230531	153200	172133310	9670	9670	9670	9670	0
288	20230531	153100	172133310	9670	9670	9670	9670	0
289	20230531	153000	172133310	9670	9670	9670	9670	515
290	20230531	152900	167153260	9720	9720	9720	9720	0
291	20230531	152800	167153260	9720	9720	9720	9720	0
292	20230531	152700	167153260	9720	9720	9720	9720	0
293	20230531	152600	167153260	9720	9720	9720	9720	0
294	20230531	152500	167153260	9720	9720	9720	9720	0
295	20230531	152400	167153260	9720	9720	9720	9720	0
296	20230531	152300	167153260	9720	9720	9720	9720	0
297	20230531	152200	167153260	9720	9720	9720	9720	0
298	20230531	152100	167153260	9720	9720	9720	9720	0
299	20230531	152000	167153260	9720	9720	9720	9720	0
300	20230531	151900	167153260	9720	9720	9720	9720	4
301	20230531	151800	167114380	9690	9690	9690	9690	0
302	20230531	151700	167114380	9690	9720	9720	9690	50
303	20230531	151600	166629790	9730	9730	9730	9730	0
304	20230531	151500	166629790	9730	9730	9730	9730	1
305	20230531	151400	166620060	9690	9690	9690	9690	5
306	20230531	151300	166571610	9690	9710	9710	9690	50
307	20230531	151200	166086700	9710	9710	9710	9710	0
308	20230531	151100	166086700	9710	9720	9720	9710	150
309	20230531	151000	164630170	9720	9720	9720	9720	3
310	20230531	150900	164601010	9750	9750	9750	9750	0
311	20230531	150800	164601010	9750	9750	9750	9750	0
312	20230531	150700	164601010	9750	9750	9750	9750	0
313	20230531	150600	164601010	9750	9750	9750	9750	0
314	20230531	150500	164601010	9750	9750	9750	9750	20
315	20230531	150400	164406010	9750	9750	9750	9750	0
316	20230531	150300	164406010	9750	9750	9750	9750	0
317	20230531	150200	164406010	9750	9710	9750	9710	54
318	20230531	150100	163881630	9750	9710	9750	9710	53
319	20230531	150000	163366960	9710	9730	9730	9710	800
320	20230531	145900	155592810	9740	9740	9740	9740	0
321	20230531	145800	155592810	9740	9740	9740	9740	0
322	20230531	145700	155592810	9740	9740	9740	9740	48
323	20230531	145600	155125290	9740	9740	9740	9740	0
324	20230531	145500	155125290	9740	9750	9750	9740	314
325	20230531	145400	152066030	9750	9750	9750	9750	0
326	20230531	145300	152066030	9750	9750	9750	9750	0
327	20230531	145200	152066030	9750	9760	9760	9750	394
328	20230531	145100	148223730	9770	9770	9770	9770	0
329	20230531	145000	148223730	9770	9770	9770	9770	0
330	20230531	144900	148223730	9770	9770	9770	9770	0
331	20230531	144800	148223730	9770	9770	9770	9770	0
332	20230531	144700	148223730	9770	9760	9770	9760	31
333	20230531	144600	147921160	9770	9770	9770	9770	0
334	20230531	144500	147921160	9770	9770	9770	9770	0
335	20230531	144400	147921160	9770	9770	9770	9770	0
336	20230531	144300	147921160	9770	9770	9770	9770	6
337	20230531	144200	147862540	9770	9770	9770	9770	0
338	20230531	144100	147862540	9770	9770	9770	9770	0
339	20230531	144000	147862540	9770	9770	9770	9770	0
340	20230531	143900	147862540	9770	9770	9770	9770	1
341	20230531	143800	147852770	9750	9750	9750	9750	0
342	20230531	143700	147852770	9750	9750	9750	9750	21
343	20230531	143600	147648020	9760	9760	9760	9760	259
344	20230531	143500	145120180	9770	9770	9770	9770	1
345	20230531	143400	145110410	9750	9750	9750	9750	20
346	20230531	143300	144915410	9760	9770	9770	9760	102
347	20230531	143200	143919870	9770	9770	9770	9770	0
348	20230531	143100	143919870	9770	9770	9770	9770	0
349	20230531	143000	143919870	9770	9770	9770	9770	0
350	20230531	142900	143919870	9770	9770	9770	9770	0
351	20230531	142800	143919870	9770	9770	9770	9770	0
352	20230531	142700	143919870	9770	9770	9770	9770	0
353	20230531	142600	143919870	9770	9770	9770	9770	0
354	20230531	142500	143919870	9770	9770	9770	9770	0
355	20230531	142400	143919870	9770	9770	9770	9770	1
356	20230531	142300	143910100	9750	9750	9750	9750	0
357	20230531	142200	143910100	9750	9750	9750	9750	0
358	20230531	142100	143910100	9750	9750	9750	9750	0
359	20230531	142000	143910100	9750	9750	9750	9750	0
360	20230531	141900	143910100	9750	9750	9750	9750	0
361	20230531	141800	143910100	9750	9750	9750	9750	0
362	20230531	141700	143910100	9750	9750	9750	9750	0
363	20230531	141600	143910100	9750	9750	9750	9750	0
364	20230531	141500	143910100	9750	9750	9750	9750	0
365	20230531	141400	143910100	9750	9750	9750	9750	0
366	20230531	141300	143910100	9750	9750	9750	9750	0
367	20230531	141200	143910100	9750	9750	9750	9750	0
368	20230531	141100	143910100	9750	9750	9750	9750	10
369	20230531	141000	143812600	9750	9750	9750	9750	0
370	20230531	140900	143812600	9750	9750	9750	9750	10
371	20230531	140800	143715100	9760	9760	9760	9760	220
372	20230531	140700	141567900	9770	9770	9770	9770	313
373	20230531	140600	138509890	9770	9770	9770	9770	10
374	20230531	140500	138412190	9770	9770	9770	9770	0
375	20230531	140400	138412190	9770	9770	9770	9770	0
376	20230531	140300	138412190	9770	9770	9770	9770	0
377	20230531	140200	138412190	9770	9770	9770	9770	0
378	20230531	140100	138412190	9770	9770	9770	9770	10
379	20230531	140000	138314490	9780	9780	9780	9780	0
380	20230531	135900	138314490	9780	9780	9780	9780	5
381	20230531	135800	138265590	9780	9780	9780	9780	58
382	20230531	135700	137698350	9780	9780	9780	9780	0
383	20230531	135600	137698350	9780	9780	9780	9780	0
384	20230531	135500	137698350	9780	9780	9780	9780	0
385	20230531	135400	137698350	9780	9780	9780	9780	0
386	20230531	135300	137698350	9780	9780	9780	9780	0
387	20230531	135200	137698350	9780	9780	9780	9780	51
388	20230531	135100	137199570	9780	9780	9780	9780	0
389	20230531	135000	137199570	9780	9780	9780	9780	0
390	20230531	134900	137199570	9780	9780	9780	9780	0
391	20230531	134800	137199570	9780	9780	9780	9780	2
392	20230531	134700	137180010	9780	9780	9780	9780	0
393	20230531	134600	137180010	9780	9780	9780	9780	0
394	20230531	134500	137180010	9780	9780	9780	9780	1
395	20230531	134400	137170230	9780	9780	9780	9780	0
396	20230531	134300	137170230	9780	9780	9780	9780	0
397	20230531	134200	137170230	9780	9780	9780	9780	0
398	20230531	134100	137170230	9780	9780	9780	9780	0
399	20230531	134000	137170230	9780	9780	9780	9780	10
400	20230531	133900	137072430	9780	9780	9780	9780	0
401	20230531	133800	137072430	9780	9780	9780	9780	0
402	20230531	133700	137072430	9780	9780	9780	9780	35
403	20230531	133600	136730130	9780	9770	9780	9770	165
404	20230531	133500	135117820	9780	9780	9780	9780	595
405	20230531	133400	129298720	9790	9790	9790	9790	0
406	20230531	133300	129298720	9790	9790	9790	9790	262
407	20230531	133200	126733740	9800	9800	9800	9800	6
408	20230531	133100	126674940	9800	9800	9800	9800	99
409	20230531	133000	125704740	9810	9810	9810	9810	2
410	20230531	132900	125685120	9810	9810	9810	9810	0
411	20230531	132800	125685120	9810	9810	9810	9810	12
412	20230531	132700	125567400	9810	9810	9810	9810	7
413	20230531	132600	125498730	9810	9810	9810	9810	5
414	20230531	132500	125449680	9810	9810	9810	9810	162
415	20230531	132400	123860460	9810	9810	9810	9810	68
416	20230531	132300	123193380	9810	9830	9830	9810	94
417	20230531	132200	122269420	9830	9830	9830	9830	0
418	20230531	132100	122269420	9830	9830	9830	9830	11
419	20230531	132000	122161290	9830	9830	9830	9830	0
420	20230531	131900	122161290	9830	9830	9830	9830	19
421	20230531	131800	121974520	9830	9830	9830	9830	0
422	20230531	131700	121974520	9830	9830	9830	9830	0
423	20230531	131600	121974520	9830	9830	9830	9830	0
424	20230531	131500	121974520	9830	9830	9830	9830	0
425	20230531	131400	121974520	9830	9850	9850	9830	101
426	20230531	131300	120979690	9850	9830	9850	9830	4
427	20230531	131200	120940350	9830	9840	9840	9830	2
428	20230531	131100	120920680	9810	9810	9810	9810	0
429	20230531	131000	120920680	9810	9810	9810	9810	151
430	20230531	130900	119439370	9810	9810	9810	9810	0
431	20230531	130800	119439370	9810	9810	9810	9810	5
432	20230531	130700	119390320	9810	9810	9810	9810	0
433	20230531	130600	119390320	9810	9810	9810	9810	0
434	20230531	130500	119390320	9810	9810	9810	9810	0
435	20230531	130400	119390320	9810	9810	9810	9810	0
436	20230531	130300	119390320	9810	9810	9810	9810	0
437	20230531	130200	119390320	9810	9810	9810	9810	0
438	20230531	130100	119390320	9810	9810	9810	9810	0
439	20230531	130000	119390320	9810	9810	9810	9810	0
440	20230531	125900	119390320	9810	9810	9810	9810	1
441	20230531	125800	119380510	9810	9810	9810	9810	0
442	20230531	125700	119380510	9810	9810	9810	9810	0
443	20230531	125600	119380510	9810	9810	9810	9810	3
444	20230531	125500	119351080	9850	9850	9850	9850	17
445	20230531	125400	119183630	9850	9850	9850	9850	0
446	20230531	125300	119183630	9850	9850	9850	9850	0
447	20230531	125200	119183630	9850	9850	9850	9850	0
448	20230531	125100	119183630	9850	9850	9850	9850	0
449	20230531	125000	119183630	9850	9850	9850	9850	0
450	20230531	124900	119183630	9850	9850	9850	9850	0
451	20230531	124800	119183630	9850	9850	9850	9850	0
452	20230531	124700	119183630	9850	9850	9850	9850	1
453	20230531	124600	119173780	9850	9850	9850	9850	0
454	20230531	124500	119173780	9850	9850	9850	9850	0
455	20230531	124400	119173780	9850	9850	9850	9850	0
456	20230531	124300	119173780	9850	9850	9850	9850	0
457	20230531	124200	119173780	9850	9850	9850	9850	0
458	20230531	124100	119173780	9850	9850	9850	9850	0
459	20230531	124000	119173780	9850	9850	9850	9850	0
460	20230531	123900	119173780	9850	9850	9850	9850	0
461	20230531	123800	119173780	9850	9850	9850	9850	0
462	20230531	123700	119173780	9850	9850	9850	9850	1
463	20230531	123600	119163930	9810	9810	9810	9810	0
464	20230531	123500	119163930	9810	9840	9840	9810	1000
465	20230531	123400	109351530	9840	9840	9840	9840	2
466	20230531	123300	109331850	9840	9840	9840	9840	100
467	20230531	123200	108347850	9850	9850	9850	9850	0
468	20230531	123100	108347850	9850	9850	9850	9850	1
469	20230531	123000	108338000	9850	9850	9850	9850	0
470	20230531	122900	108338000	9850	9850	9850	9850	0
471	20230531	122800	108338000	9850	9850	9850	9850	0
472	20230531	122700	108338000	9850	9850	9850	9850	0
473	20230531	122600	108338000	9850	9850	9850	9850	1
474	20230531	122500	108328150	9860	9860	9860	9860	0
475	20230531	122400	108328150	9860	9860	9860	9860	0
476	20230531	122300	108328150	9860	9820	9860	9810	54
477	20230531	122200	107798260	9810	9810	9810	9810	0
478	20230531	122100	107798260	9810	9810	9810	9810	0
479	20230531	122000	107798260	9810	9810	9810	9810	0
480	20230531	121900	107798260	9810	9810	9810	9810	0
481	20230531	121800	107798260	9810	9810	9810	9810	135
482	20230531	121700	106473910	9810	9810	9810	9810	0
483	20230531	121600	106473910	9810	9810	9810	9810	0
484	20230531	121500	106473910	9810	9810	9810	9810	0
485	20230531	121400	106473910	9810	9810	9810	9810	0
486	20230531	121300	106473910	9810	9820	9820	9810	100
487	20230531	121200	105492190	9850	9850	9850	9850	0
488	20230531	121100	105492190	9850	9850	9850	9850	1
489	20230531	121000	105482340	9850	9850	9850	9850	131
490	20230531	120900	104191990	9850	9850	9850	9850	0
491	20230531	120800	104191990	9850	9850	9850	9850	4
492	20230531	120700	104152590	9850	9850	9850	9850	0
493	20230531	120600	104152590	9850	9850	9850	9850	0
494	20230531	120500	104152590	9850	9850	9850	9850	4
495	20230531	120400	104113190	9860	9860	9860	9860	0
496	20230531	120300	104113190	9860	9860	9860	9860	0
497	20230531	120200	104113190	9860	9860	9860	9860	1
498	20230531	120100	104103330	9850	9850	9850	9850	6
499	20230531	120000	104044230	9860	9860	9860	9860	0
500	20230531	115900	104044230	9860	9860	9860	9860	0
501	20230531	115800	104044230	9860	9860	9860	9860	0
502	20230531	115700	104044230	9860	9860	9860	9860	10
503	20230531	115600	103945630	9860	9860	9860	9860	1
504	20230531	115500	103935770	9850	9850	9850	9850	1
505	20230531	115400	103925920	9850	9850	9850	9850	0
506	20230531	115300	103925920	9850	9850	9850	9850	0
507	20230531	115200	103925920	9850	9850	9850	9850	4
508	20230531	115100	103886520	9850	9850	9850	9850	0
509	20230531	115000	103886520	9850	9850	9850	9850	0
510	20230531	114900	103886520	9850	9850	9850	9850	0
511	20230531	114800	103886520	9850	9850	9850	9850	0
512	20230531	114700	103886520	9850	9850	9850	9850	0
513	20230531	114600	103886520	9850	9850	9850	9850	3
514	20230531	114500	103856970	9850	9850	9850	9850	0
515	20230531	114400	103856970	9850	9850	9850	9850	0
516	20230531	114300	103856970	9850	9850	9850	9850	9
517	20230531	114200	103768320	9850	9850	9850	9850	0
518	20230531	114100	103768320	9850	9850	9850	9850	0
519	20230531	114000	103768320	9850	9850	9850	9850	1
520	20230531	113900	103758470	9840	9820	9840	9800	71
521	20230531	113800	103062570	9820	9820	9820	9820	45
522	20230531	113700	102620670	9820	9850	9850	9820	131
523	20230531	113600	101334220	9820	9820	9820	9820	0
524	20230531	113500	101334220	9820	9820	9820	9820	0
525	20230531	113400	101334220	9820	9820	9820	9820	0
526	20230531	113300	101334220	9820	9850	9860	9820	11
527	20230531	113200	101225810	9860	9820	9860	9820	26
528	20230531	113100	100970450	9860	9860	9860	9860	2
529	20230531	113000	100950730	9880	9880	9880	9880	0
530	20230531	112900	100950730	9880	9880	9880	9880	0
531	20230531	112800	100950730	9880	9880	9880	9880	0
532	20230531	112700	100950730	9880	9880	9880	9880	0
533	20230531	112600	100950730	9880	9880	9880	9880	30
534	20230531	112500	100654330	9890	9870	9890	9870	445
535	20230531	112400	96259590	9860	9860	9860	9860	24
536	20230531	112300	96022950	9870	9810	9870	9810	1636
537	20230531	112200	79900360	9820	9820	9820	9820	0
538	20230531	112100	79900360	9820	9820	9820	9820	0
539	20230531	112000	79900360	9820	9820	9820	9820	0
540	20230531	111900	79900360	9820	9820	9820	9820	0
541	20230531	111800	79900360	9820	9820	9820	9820	0
542	20230531	111700	79900360	9820	9820	9820	9820	0
543	20230531	111600	79900360	9820	9820	9820	9820	1
544	20230531	111500	79890540	9820	9820	9820	9820	0
545	20230531	111400	79890540	9820	9820	9820	9820	0
546	20230531	111300	79890540	9820	9820	9820	9820	0
547	20230531	111200	79890540	9820	9820	9820	9820	0
548	20230531	111100	79890540	9820	9820	9820	9820	0
549	20230531	111000	79890540	9820	9820	9820	9820	1
550	20230531	110900	79880720	9800	9800	9800	9800	0
551	20230531	110800	79880720	9800	9800	9800	9800	20
552	20230531	110700	79684720	9800	9800	9800	9800	0
553	20230531	110600	79684720	9800	9800	9800	9800	0
554	20230531	110500	79684720	9800	9800	9800	9800	0
555	20230531	110400	79684720	9800	9800	9800	9800	0
556	20230531	110300	79684720	9800	9800	9800	9800	0
557	20230531	110200	79684720	9800	9800	9800	9800	0
558	20230531	110100	79684720	9800	9800	9800	9800	3
559	20230531	110000	79655320	9800	9800	9800	9800	0
560	20230531	105900	79655320	9800	9800	9800	9800	109
561	20230531	105800	78587120	9800	9800	9800	9800	0
562	20230531	105700	78587120	9800	9800	9800	9800	3
563	20230531	105600	78557720	9800	9820	9820	9800	105
564	20230531	105500	77526720	9800	9800	9800	9800	1
565	20230531	105400	77516920	9800	9810	9810	9800	36
566	20230531	105300	77163960	9820	9820	9820	9820	0
567	20230531	105200	77163960	9820	9820	9820	9820	0
568	20230531	105100	77163960	9820	9820	9820	9820	0
569	20230531	105000	77163960	9820	9820	9820	9820	0
570	20230531	104900	77163960	9820	9820	9820	9820	0
571	20230531	104800	77163960	9820	9820	9820	9820	1
572	20230531	104700	77154140	9820	9820	9820	9820	0
573	20230531	104600	77154140	9820	9820	9820	9820	0
574	20230531	104500	77154140	9820	9820	9820	9820	64
575	20230531	104400	76525660	9850	9850	9850	9850	0
576	20230531	104300	76525660	9850	9850	9850	9850	0
577	20230531	104200	76525660	9850	9850	9850	9850	0
578	20230531	104100	76525660	9850	9850	9850	9850	0
579	20230531	104000	76525660	9850	9850	9850	9850	5
580	20230531	103900	76476410	9850	9850	9850	9850	15
581	20230531	103800	76328660	9850	9850	9850	9850	16
582	20230531	103700	76171060	9850	9850	9850	9850	8
583	20230531	103600	76092260	9850	9850	9850	9850	0
584	20230531	103500	76092260	9850	9850	9850	9850	22
585	20230531	103400	75875560	9850	9850	9850	9850	1
586	20230531	103300	75865710	9800	9800	9800	9800	0
587	20230531	103200	75865710	9800	9800	9800	9800	0
588	20230531	103100	75865710	9800	9800	9800	9800	0
589	20230531	103000	75865710	9800	9820	9820	9800	500
590	20230531	102900	70962450	9820	9820	9820	9820	547
591	20230531	102800	65590910	9850	9830	9850	9820	1304
592	20230531	102700	52778660	9830	9830	9830	9830	0
593	20230531	102600	52778660	9830	9830	9830	9830	0
594	20230531	102500	52778660	9830	9830	9830	9830	0
595	20230531	102400	52778660	9830	9830	9830	9830	70
596	20230531	102300	52090560	9830	9830	9830	9830	0
597	20230531	102200	52090560	9830	9830	9830	9830	0
598	20230531	102100	52090560	9830	9830	9830	9830	10
599	20230531	102000	51992260	9830	9830	9830	9830	0
600	20230531	101900	51992260	9830	9850	9850	9830	21
601	20230531	101800	51785810	9840	9840	9840	9840	0
602	20230531	101700	51785810	9840	9840	9840	9840	50
603	20230531	101600	51293810	9830	9830	9830	9830	20
604	20230531	101500	51097210	9830	9830	9830	9830	1
605	20230531	101400	51087380	9850	9850	9850	9850	1
606	20230531	101300	51077530	9850	9850	9850	9850	0
607	20230531	101200	51077530	9850	9850	9850	9850	1
608	20230531	101100	51067680	9820	9820	9820	9820	0
609	20230531	101000	51067680	9820	9820	9820	9820	0
610	20230531	100900	51067680	9820	9820	9820	9820	1
611	20230531	100800	51057860	9850	9850	9850	9850	0
612	20230531	100700	51057860	9850	9850	9850	9850	0
613	20230531	100600	51057860	9850	9850	9850	9850	0
614	20230531	100500	51057860	9850	9850	9850	9850	0
615	20230531	100400	51057860	9850	9850	9850	9850	10
616	20230531	100300	50959360	9850	9850	9850	9850	0
617	20230531	100200	50959360	9850	9850	9850	9850	15
618	20230531	100100	50811610	9850	9850	9850	9850	1
619	20230531	100000	50801760	9860	9860	9860	9860	0
620	20230531	095900	50801760	9860	9860	9860	9860	0
621	20230531	095800	50801760	9860	9860	9860	9860	0
622	20230531	095700	50801760	9860	9860	9860	9860	2
623	20230531	095600	50782040	9870	9870	9870	9870	0
624	20230531	095500	50782040	9870	9870	9870	9870	0
625	20230531	095400	50782040	9870	9870	9870	9870	0
626	20230531	095300	50782040	9870	9820	9870	9820	821
627	20230531	095200	42689680	9810	9810	9810	9810	0
628	20230531	095100	42689680	9810	9810	9810	9810	24
629	20230531	095000	42454240	9810	9810	9810	9810	10
630	20230531	094900	42356140	9800	9800	9800	9800	20
631	20230531	094800	42160140	9800	9790	9800	9780	517
632	20230531	094700	37097870	9790	9790	9790	9790	0
633	20230531	094600	37097870	9790	9790	9790	9790	16
634	20230531	094500	36941230	9790	9790	9790	9790	1
635	20230531	094400	36931440	9800	9800	9800	9800	0
636	20230531	094300	36931440	9800	9800	9800	9800	0
637	20230531	094200	36931440	9800	9800	9800	9800	0
638	20230531	094100	36931440	9800	9800	9800	9800	0
639	20230531	094000	36931440	9800	9800	9800	9800	0
640	20230531	093900	36931440	9800	9800	9800	9800	4
641	20230531	093800	36892240	9790	9790	9790	9790	0
642	20230531	093700	36892240	9790	9790	9790	9790	0
643	20230531	093600	36892240	9790	9790	9790	9790	0
644	20230531	093500	36892240	9790	9750	9790	9750	508
645	20230531	093400	31939040	9750	9750	9750	9750	0
646	20230531	093300	31939040	9750	9750	9750	9750	0
647	20230531	093200	31939040	9750	9750	9750	9750	149
648	20230531	093100	30486290	9800	9800	9800	9800	2
649	20230531	093000	30466690	9760	9760	9760	9760	1069
650	20230531	092900	20033250	9800	9800	9800	9800	3
651	20230531	092800	20003850	9800	9800	9800	9800	0
652	20230531	092700	20003850	9800	9800	9800	9800	58
653	20230531	092600	19435450	9800	9800	9800	9800	30
654	20230531	092500	19141450	9800	9800	9800	9800	1
655	20230531	092400	19131650	9800	9800	9800	9800	0
656	20230531	092300	19131650	9800	9800	9800	9800	1
657	20230531	092200	19121850	9800	9780	9800	9780	100
658	20230531	092100	18143480	9780	9780	9780	9780	20
659	20230531	092000	17947880	9780	9780	9780	9780	0
660	20230531	091900	17947880	9780	9780	9780	9780	0
661	20230531	091800	17947880	9780	9780	9780	9780	27
662	20230531	091700	17683820	9780	9780	9780	9780	0
663	20230531	091600	17683820	9780	9780	9780	9780	111
664	20230531	091500	16598240	9770	9770	9770	9770	0
665	20230531	091400	16598240	9770	9770	9770	9770	1
666	20230531	091300	16588470	9770	9770	9770	9770	11
667	20230531	091200	16481000	9760	9760	9760	9760	0
668	20230531	091100	16481000	9760	9760	9760	9760	68
669	20230531	091000	15817320	9760	9760	9760	9760	1
670	20230531	090900	15807560	9780	9780	9780	9780	0
671	20230531	090800	15807560	9780	9780	9780	9780	20
672	20230531	090700	15611960	9770	9760	9770	9760	23
673	20230531	090600	15387330	9760	9760	9760	9760	119
674	20230531	090500	14225890	9780	9780	9780	9780	100
675	20230531	090400	13247890	9780	9780	9780	9780	224
676	20230531	090300	11057170	9780	9780	9780	9780	30
677	20230531	090200	10763770	9780	9760	9780	9760	247
678	20230531	090100	8351030	9760	9770	9770	9760	116
679	20230531	090000	7217870	9770	9670	9770	9670	746