KissMeData/038390/min/candle-20230531.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230531	211400	566334410	17950	17950	17950	17950	2059
3	20230531	211300	566334410	17950	17950	17950	17950	0
4	20230531	211200	566334410	17950	17950	17950	17950	0
5	20230531	211100	566334410	17950	17950	17950	17950	0
6	20230531	211000	566334410	17950	17950	17950	17950	0
7	20230531	210900	566334410	17950	17950	17950	17950	0
8	20230531	210800	566334410	17950	17950	17950	17950	0
9	20230531	210700	566334410	17950	17950	17950	17950	0
10	20230531	210600	566334410	17950	17950	17950	17950	0
11	20230531	210500	566334410	17950	17950	17950	17950	0
12	20230531	210400	566334410	17950	17950	17950	17950	0
13	20230531	210300	566334410	17950	17950	17950	17950	0
14	20230531	210200	566334410	17950	17950	17950	17950	0
15	20230531	210100	566334410	17950	17950	17950	17950	0
16	20230531	210000	566334410	17950	17950	17950	17950	0
17	20230531	205900	566334410	17950	17950	17950	17950	0
18	20230531	205800	566334410	17950	17950	17950	17950	0
19	20230531	205700	566334410	17950	17950	17950	17950	0
20	20230531	205600	566334410	17950	17950	17950	17950	0
21	20230531	205500	566334410	17950	17950	17950	17950	0
22	20230531	205400	566334410	17950	17950	17950	17950	0
23	20230531	205300	566334410	17950	17950	17950	17950	0
24	20230531	205200	566334410	17950	17950	17950	17950	0
25	20230531	205100	566334410	17950	17950	17950	17950	0
26	20230531	205000	566334410	17950	17950	17950	17950	0
27	20230531	204900	566334410	17950	17950	17950	17950	0
28	20230531	204800	566334410	17950	17950	17950	17950	0
29	20230531	204700	566334410	17950	17950	17950	17950	0
30	20230531	204600	566334410	17950	17950	17950	17950	0
31	20230531	204500	566334410	17950	17950	17950	17950	0
32	20230531	204400	566334410	17950	17950	17950	17950	2059
33	20230531	204300	566334410	17950	17950	17950	17950	0
34	20230531	204200	566334410	17950	17950	17950	17950	0
35	20230531	204100	566334410	17950	17950	17950	17950	0
36	20230531	204000	566334410	17950	17950	17950	17950	0
37	20230531	203900	566334410	17950	17950	17950	17950	0
38	20230531	203800	566334410	17950	17950	17950	17950	0
39	20230531	203700	566334410	17950	17950	17950	17950	0
40	20230531	203600	566334410	17950	17950	17950	17950	0
41	20230531	203500	566334410	17950	17950	17950	17950	0
42	20230531	203400	566334410	17950	17950	17950	17950	0
43	20230531	203300	566334410	17950	17950	17950	17950	0
44	20230531	203200	566334410	17950	17950	17950	17950	0
45	20230531	203100	566334410	17950	17950	17950	17950	0
46	20230531	203000	566334410	17950	17950	17950	17950	0
47	20230531	202900	566334410	17950	17950	17950	17950	0
48	20230531	202800	566334410	17950	17950	17950	17950	0
49	20230531	202700	566334410	17950	17950	17950	17950	0
50	20230531	202600	566334410	17950	17950	17950	17950	0
51	20230531	202500	566334410	17950	17950	17950	17950	0
52	20230531	202400	566334410	17950	17950	17950	17950	0
53	20230531	202300	566334410	17950	17950	17950	17950	0
54	20230531	202200	566334410	17950	17950	17950	17950	0
55	20230531	202100	566334410	17950	17950	17950	17950	0
56	20230531	202000	566334410	17950	17950	17950	17950	0
57	20230531	201900	566334410	17950	17950	17950	17950	0
58	20230531	201800	566334410	17950	17950	17950	17950	0
59	20230531	201700	566334410	17950	17950	17950	17950	0
60	20230531	201600	566334410	17950	17950	17950	17950	0
61	20230531	201500	566334410	17950	17950	17950	17950	0
62	20230531	201400	566334410	17950	17950	17950	17950	2059
63	20230531	201300	566334410	17950	17950	17950	17950	0
64	20230531	201200	566334410	17950	17950	17950	17950	0
65	20230531	201100	566334410	17950	17950	17950	17950	0
66	20230531	201000	566334410	17950	17950	17950	17950	0
67	20230531	200900	566334410	17950	17950	17950	17950	0
68	20230531	200800	566334410	17950	17950	17950	17950	0
69	20230531	200700	566334410	17950	17950	17950	17950	0
70	20230531	200600	566334410	17950	17950	17950	17950	0
71	20230531	200500	566334410	17950	17950	17950	17950	0
72	20230531	200400	566334410	17950	17950	17950	17950	0
73	20230531	200300	566334410	17950	17950	17950	17950	0
74	20230531	200200	566334410	17950	17950	17950	17950	0
75	20230531	200100	566334410	17950	17950	17950	17950	0
76	20230531	200000	566334410	17950	17950	17950	17950	0
77	20230531	195900	566334410	17950	17950	17950	17950	0
78	20230531	195800	566334410	17950	17950	17950	17950	0
79	20230531	195700	566334410	17950	17950	17950	17950	0
80	20230531	195600	566334410	17950	17950	17950	17950	0
81	20230531	195500	566334410	17950	17950	17950	17950	0
82	20230531	195400	566334410	17950	17950	17950	17950	0
83	20230531	195300	566334410	17950	17950	17950	17950	0
84	20230531	195200	566334410	17950	17950	17950	17950	0
85	20230531	195100	566334410	17950	17950	17950	17950	0
86	20230531	195000	566334410	17950	17950	17950	17950	0
87	20230531	194900	566334410	17950	17950	17950	17950	0
88	20230531	194800	566334410	17950	17950	17950	17950	0
89	20230531	194700	566334410	17950	17950	17950	17950	0
90	20230531	194600	566334410	17950	17950	17950	17950	0
91	20230531	194500	566334410	17950	17950	17950	17950	0
92	20230531	194400	566334410	17950	17950	17950	17950	2059
93	20230531	194300	566334410	17950	17950	17950	17950	0
94	20230531	194200	566334410	17950	17950	17950	17950	0
95	20230531	194100	566334410	17950	17950	17950	17950	0
96	20230531	194000	566334410	17950	17950	17950	17950	0
97	20230531	193900	566334410	17950	17950	17950	17950	0
98	20230531	193800	566334410	17950	17950	17950	17950	0
99	20230531	193700	566334410	17950	17950	17950	17950	0
100	20230531	193600	566334410	17950	17950	17950	17950	0
101	20230531	193500	566334410	17950	17950	17950	17950	0
102	20230531	193400	566334410	17950	17950	17950	17950	0
103	20230531	193300	566334410	17950	17950	17950	17950	0
104	20230531	193200	566334410	17950	17950	17950	17950	0
105	20230531	193100	566334410	17950	17950	17950	17950	0
106	20230531	193000	566334410	17950	17950	17950	17950	0
107	20230531	192900	566334410	17950	17950	17950	17950	0
108	20230531	192800	566334410	17950	17950	17950	17950	0
109	20230531	192700	566334410	17950	17950	17950	17950	0
110	20230531	192600	566334410	17950	17950	17950	17950	0
111	20230531	192500	566334410	17950	17950	17950	17950	0
112	20230531	192400	566334410	17950	17950	17950	17950	0
113	20230531	192300	566334410	17950	17950	17950	17950	0
114	20230531	192200	566334410	17950	17950	17950	17950	0
115	20230531	192100	566334410	17950	17950	17950	17950	0
116	20230531	192000	566334410	17950	17950	17950	17950	0
117	20230531	191900	566334410	17950	17950	17950	17950	0
118	20230531	191800	566334410	17950	17950	17950	17950	0
119	20230531	191700	566334410	17950	17950	17950	17950	0
120	20230531	191600	566334410	17950	17950	17950	17950	0
121	20230531	191500	566334410	17950	17950	17950	17950	0
122	20230531	191400	566334410	17950	17950	17950	17950	2059
123	20230531	191300	566334410	17950	17950	17950	17950	0
124	20230531	191200	566334410	17950	17950	17950	17950	0
125	20230531	191100	566334410	17950	17950	17950	17950	0
126	20230531	191000	566334410	17950	17950	17950	17950	0
127	20230531	190900	566334410	17950	17950	17950	17950	0
128	20230531	190800	566334410	17950	17950	17950	17950	0
129	20230531	190700	566334410	17950	17950	17950	17950	0
130	20230531	190600	566334410	17950	17950	17950	17950	0
131	20230531	190500	566334410	17950	17950	17950	17950	0
132	20230531	190400	566334410	17950	17950	17950	17950	0
133	20230531	190300	566334410	17950	17950	17950	17950	0
134	20230531	190200	566334410	17950	17950	17950	17950	0
135	20230531	190100	566334410	17950	17950	17950	17950	0
136	20230531	190000	566334410	17950	17950	17950	17950	0
137	20230531	185900	566334410	17950	17950	17950	17950	0
138	20230531	185800	566334410	17950	17950	17950	17950	0
139	20230531	185700	566334410	17950	17950	17950	17950	0
140	20230531	185600	566334410	17950	17950	17950	17950	0
141	20230531	185500	566334410	17950	17950	17950	17950	0
142	20230531	185400	566334410	17950	17950	17950	17950	0
143	20230531	185300	566334410	17950	17950	17950	17950	0
144	20230531	185200	566334410	17950	17950	17950	17950	0
145	20230531	185100	566334410	17950	17950	17950	17950	0
146	20230531	185000	566334410	17950	17950	17950	17950	0
147	20230531	184900	566334410	17950	17950	17950	17950	0
148	20230531	184800	566334410	17950	17950	17950	17950	0
149	20230531	184700	566334410	17950	17950	17950	17950	0
150	20230531	184600	566334410	17950	17950	17950	17950	0
151	20230531	184500	566334410	17950	17950	17950	17950	0
152	20230531	184400	566334410	17950	17950	17950	17950	2059
153	20230531	184300	566334410	17950	17950	17950	17950	0
154	20230531	184200	566334410	17950	17950	17950	17950	0
155	20230531	184100	566334410	17950	17950	17950	17950	0
156	20230531	184000	566334410	17950	17950	17950	17950	0
157	20230531	183900	566334410	17950	17950	17950	17950	0
158	20230531	183800	566334410	17950	17950	17950	17950	0
159	20230531	183700	566334410	17950	17950	17950	17950	0
160	20230531	183600	566334410	17950	17950	17950	17950	0
161	20230531	183500	566334410	17950	17950	17950	17950	0
162	20230531	183400	566334410	17950	17950	17950	17950	0
163	20230531	183300	566334410	17950	17950	17950	17950	0
164	20230531	183200	566334410	17950	17950	17950	17950	0
165	20230531	183100	566334410	17950	17950	17950	17950	0
166	20230531	183000	566334410	17950	17950	17950	17950	0
167	20230531	182900	566334410	17950	17950	17950	17950	0
168	20230531	182800	566334410	17950	17950	17950	17950	0
169	20230531	182700	566334410	17950	17950	17950	17950	0
170	20230531	182600	566334410	17950	17950	17950	17950	0
171	20230531	182500	566334410	17950	17950	17950	17950	0
172	20230531	182400	566334410	17950	17950	17950	17950	0
173	20230531	182300	566334410	17950	17950	17950	17950	0
174	20230531	182200	566334410	17950	17950	17950	17950	0
175	20230531	182100	566334410	17950	17950	17950	17950	0
176	20230531	182000	566334410	17950	17950	17950	17950	0
177	20230531	181900	566334410	17950	17950	17950	17950	0
178	20230531	181800	566334410	17950	17950	17950	17950	0
179	20230531	181700	566334410	17950	17950	17950	17950	0
180	20230531	181600	566334410	17950	17950	17950	17950	0
181	20230531	181500	566334410	17950	17950	17950	17950	0
182	20230531	181400	566334410	17950	17950	17950	17950	2059
183	20230531	181300	566334410	17950	17950	17950	17950	0
184	20230531	181200	566334410	17950	17950	17950	17950	0
185	20230531	181100	566334410	17950	17950	17950	17950	0
186	20230531	181000	566334410	17950	17950	17950	17950	0
187	20230531	180900	566334410	17950	17950	17950	17950	0
188	20230531	180800	566334410	17950	17950	17950	17950	0
189	20230531	180700	566334410	17950	17950	17950	17950	0
190	20230531	180600	566334410	17950	17950	17950	17950	0
191	20230531	180500	566334410	17950	17950	17950	17950	0
192	20230531	180400	566334410	17950	17950	17950	17950	0
193	20230531	180300	566334410	17950	17950	17950	17950	0
194	20230531	180200	566334410	17950	17950	17950	17950	0
195	20230531	180100	566334410	17950	17950	17950	17950	0
196	20230531	180000	566334410	17950	17950	17950	17950	0
197	20230531	175900	566334410	17950	17950	17950	17950	0
198	20230531	175800	566334410	17950	17950	17950	17950	0
199	20230531	175700	566334410	17950	17950	17950	17950	0
200	20230531	175600	566334410	17950	17950	17950	17950	0
201	20230531	175500	566334410	17950	17950	17950	17950	0
202	20230531	175400	566334410	17950	17950	17950	17950	0
203	20230531	175300	566334410	17950	17950	17950	17950	0
204	20230531	175200	566334410	17950	17950	17950	17950	0
205	20230531	175100	566334410	17950	17950	17950	17950	0
206	20230531	175000	566334410	17950	17950	17950	17950	0
207	20230531	174900	566334410	17950	17950	17950	17950	0
208	20230531	174800	566334410	17950	17950	17950	17950	0
209	20230531	174700	566334410	17950	17950	17950	17950	0
210	20230531	174600	566334410	17950	17950	17950	17950	0
211	20230531	174500	566334410	17950	17950	17950	17950	0
212	20230531	174400	566334410	17950	17950	17950	17950	2059
213	20230531	174300	566334410	17950	17950	17950	17950	0
214	20230531	174200	566334410	17950	17950	17950	17950	0
215	20230531	174100	566334410	17950	17950	17950	17950	0
216	20230531	174000	566334410	17950	17950	17950	17950	0
217	20230531	173900	566334410	17950	17950	17950	17950	0
218	20230531	173800	566334410	17950	17950	17950	17950	0
219	20230531	173700	566334410	17950	17950	17950	17950	0
220	20230531	173600	566334410	17950	17950	17950	17950	0
221	20230531	173500	566334410	17950	17950	17950	17950	0
222	20230531	173400	566334410	17950	17950	17950	17950	0
223	20230531	173300	566334410	17950	17950	17950	17950	0
224	20230531	173200	566334410	17950	17950	17950	17950	0
225	20230531	173100	566334410	17950	17950	17950	17950	0
226	20230531	173000	566334410	17950	17950	17950	17950	0
227	20230531	172900	566334410	17950	17950	17950	17950	0
228	20230531	172800	566334410	17950	17950	17950	17950	0
229	20230531	172700	566334410	17950	17950	17950	17950	0
230	20230531	172600	566334410	17950	17950	17950	17950	0
231	20230531	172500	566334410	17950	17950	17950	17950	0
232	20230531	172400	566334410	17950	17950	17950	17950	0
233	20230531	172300	566334410	17950	17950	17950	17950	0
234	20230531	172200	566334410	17950	17950	17950	17950	0
235	20230531	172100	566334410	17950	17950	17950	17950	0
236	20230531	172000	566334410	17950	17950	17950	17950	0
237	20230531	171900	566334410	17950	17950	17950	17950	0
238	20230531	171800	566334410	17950	17950	17950	17950	0
239	20230531	171700	566334410	17950	17950	17950	17950	0
240	20230531	171600	566334410	17950	17950	17950	17950	0
241	20230531	171500	566334410	17950	17950	17950	17950	0
242	20230531	171400	566334410	17950	17950	17950	17950	2059
243	20230531	171300	566334410	17950	17950	17950	17950	0
244	20230531	171200	566334410	17950	17950	17950	17950	0
245	20230531	171100	566334410	17950	17950	17950	17950	0
246	20230531	171000	566334410	17950	17950	17950	17950	0
247	20230531	170900	566334410	17950	17950	17950	17950	0
248	20230531	170800	566334410	17950	17950	17950	17950	0
249	20230531	170700	566334410	17950	17950	17950	17950	0
250	20230531	170600	566334410	17950	17950	17950	17950	0
251	20230531	170500	566334410	17950	17950	17950	17950	0
252	20230531	170400	566334410	17950	17950	17950	17950	0
253	20230531	170300	566334410	17950	17950	17950	17950	0
254	20230531	170200	566334410	17950	17950	17950	17950	0
255	20230531	170100	566334410	17950	17950	17950	17950	0
256	20230531	170000	566334410	17950	17950	17950	17950	0
257	20230531	165900	566334410	17950	17950	17950	17950	0
258	20230531	165800	566334410	17950	17950	17950	17950	0
259	20230531	165700	566334410	17950	17950	17950	17950	0
260	20230531	165600	566334410	17950	17950	17950	17950	0
261	20230531	165500	566334410	17950	17950	17950	17950	0
262	20230531	165400	566334410	17950	17950	17950	17950	0
263	20230531	165300	566334410	17950	17950	17950	17950	0
264	20230531	165200	566334410	17950	17950	17950	17950	0
265	20230531	165100	566334410	17950	17950	17950	17950	0
266	20230531	165000	566334410	17950	17950	17950	17950	0
267	20230531	164900	566334410	17950	17950	17950	17950	0
268	20230531	164800	566334410	17950	17950	17950	17950	0
269	20230531	164700	566334410	17950	17950	17950	17950	0
270	20230531	164600	566334410	17950	17950	17950	17950	0
271	20230531	164500	566334410	17950	17950	17950	17950	0
272	20230531	164400	566334410	17950	17950	17950	17950	2059
273	20230531	164300	566334410	17950	17950	17950	17950	0
274	20230531	164200	566334410	17950	17950	17950	17950	0
275	20230531	164100	566334410	17950	17950	17950	17950	0
276	20230531	164000	566334410	17950	17950	17950	17950	0
277	20230531	163900	566334410	17950	17950	17950	17950	0
278	20230531	163800	566334410	17950	17950	17950	17950	0
279	20230531	163700	566334410	17950	17950	17950	17950	0
280	20230531	163600	566334410	17950	17950	17950	17950	0
281	20230531	163500	566334410	17950	17950	17950	17950	0
282	20230531	163400	566334410	17950	17950	17950	17950	0
283	20230531	163300	566334410	17950	17950	17950	17950	0
284	20230531	163200	566334410	17950	17950	17950	17950	0
285	20230531	163100	566334410	17950	17950	17950	17950	0
286	20230531	163000	566334410	17950	17950	17950	17950	0
287	20230531	162900	566334410	17950	17950	17950	17950	0
288	20230531	162800	566334410	17950	17950	17950	17950	0
289	20230531	162700	566334410	17950	17950	17950	17950	0
290	20230531	162600	566334410	17950	17950	17950	17950	0
291	20230531	162500	566334410	17950	17950	17950	17950	0
292	20230531	162400	566334410	17950	17950	17950	17950	0
293	20230531	162300	566334410	17950	17950	17950	17950	0
294	20230531	162200	566334410	17950	17950	17950	17950	0
295	20230531	162100	566334410	17950	17950	17950	17950	0
296	20230531	162000	566334410	17950	17950	17950	17950	0
297	20230531	161900	566334410	17950	17950	17950	17950	0
298	20230531	161800	566334410	17950	17950	17950	17950	0
299	20230531	161700	566334410	17950	17950	17950	17950	0
300	20230531	161600	566334410	17950	17950	17950	17950	0
301	20230531	161500	566334410	17950	17950	17950	17950	0
302	20230531	161400	566334410	17950	17950	17950	17950	2059
303	20230531	161300	566334410	17950	17950	17950	17950	0
304	20230531	161200	566334410	17950	17950	17950	17950	0
305	20230531	161100	566334410	17950	17950	17950	17950	0
306	20230531	161000	566334410	17950	17950	17950	17950	0
307	20230531	160900	566334410	17950	17950	17950	17950	0
308	20230531	160800	566334410	17950	17950	17950	17950	0
309	20230531	160700	566334410	17950	17950	17950	17950	0
310	20230531	160600	566334410	17950	17950	17950	17950	0
311	20230531	160500	566334410	17950	17950	17950	17950	0
312	20230531	160400	566334410	17950	17950	17950	17950	0
313	20230531	160300	566334410	17950	17950	17950	17950	0
314	20230531	160200	566334410	17950	17950	17950	17950	0
315	20230531	160100	566334410	17950	17950	17950	17950	0
316	20230531	160000	566334410	17950	17950	17950	17950	0
317	20230531	155900	566334410	17950	17950	17950	17950	0
318	20230531	155800	566334410	17950	17950	17950	17950	0
319	20230531	155700	566334410	17950	17950	17950	17950	0
320	20230531	155600	566334410	17950	17950	17950	17950	0
321	20230531	155500	566334410	17950	17950	17950	17950	0
322	20230531	155400	566334410	17950	17950	17950	17950	0
323	20230531	155300	566334410	17950	17950	17950	17950	0
324	20230531	155200	566334410	17950	17950	17950	17950	0
325	20230531	155100	566334410	17950	17950	17950	17950	0
326	20230531	155000	566334410	17950	17950	17950	17950	0
327	20230531	154900	566334410	17950	17950	17950	17950	0
328	20230531	154800	566334410	17950	17950	17950	17950	0
329	20230531	154700	566334410	17950	17950	17950	17950	0
330	20230531	154600	566334410	17950	17950	17950	17950	0
331	20230531	154500	566334410	17950	17950	17950	17950	0
332	20230531	154400	566334410	17950	17950	17950	17950	2059
333	20230531	154300	566334410	17950	17950	17950	17950	0
334	20230531	154200	566334410	17950	17950	17950	17950	0
335	20230531	154100	566334410	17950	17950	17950	17950	0
336	20230531	154000	566334410	17950	17950	17950	17950	0
337	20230531	153900	566334410	17950	17950	17950	17950	0
338	20230531	153800	566334410	17950	17950	17950	17950	0
339	20230531	153700	566334410	17950	17950	17950	17950	0
340	20230531	153600	566334410	17950	17950	17950	17950	0
341	20230531	153500	566334410	17950	17950	17950	17950	0
342	20230531	153400	566334410	17950	17950	17950	17950	0
343	20230531	153300	566334410	17950	17950	17950	17950	0
344	20230531	153200	566334410	17950	17950	17950	17950	0
345	20230531	153100	566334410	17950	17950	17950	17950	0
346	20230531	153000	566334410	17950	17950	17950	17950	2059
347	20230531	152900	529375360	17550	17550	17550	17550	0
348	20230531	152800	529375360	17550	17550	17550	17550	0
349	20230531	152700	529375360	17550	17550	17550	17550	0
350	20230531	152600	529375360	17550	17550	17550	17550	0
351	20230531	152500	529375360	17550	17550	17550	17550	0
352	20230531	152400	529375360	17550	17550	17550	17550	0
353	20230531	152300	529375360	17550	17550	17550	17550	0
354	20230531	152200	529375360	17550	17550	17550	17550	0
355	20230531	152100	529375360	17550	17550	17550	17550	0
356	20230531	152000	529375360	17550	17550	17550	17550	0
357	20230531	151900	529375360	17550	17550	17550	17550	1
358	20230531	151800	529357810	17560	17560	17560	17560	45
359	20230531	151700	528567610	17540	17440	17550	17440	23
360	20230531	151600	528164140	17440	17440	17440	17440	0
361	20230531	151500	528164140	17440	17450	17450	17440	44
362	20230531	151400	527396470	17450	17490	17540	17450	55
363	20230531	151300	526434190	17450	17450	17450	17450	0
364	20230531	151200	526434190	17450	17450	17450	17450	0
365	20230531	151100	526434190	17450	17450	17450	17450	0
366	20230531	151000	526434190	17450	17450	17450	17450	0
367	20230531	150900	526434190	17450	17450	17450	17450	69
368	20230531	150800	525230140	17450	17450	17450	17450	0
369	20230531	150700	525230140	17450	17450	17450	17450	8
370	20230531	150600	525090540	17450	17500	17500	17450	6
371	20230531	150500	524985790	17500	17500	17500	17500	1
372	20230531	150400	524968290	17500	17500	17500	17500	1
373	20230531	150300	524950790	17500	17500	17500	17500	0
374	20230531	150200	524950790	17500	17500	17500	17500	0
375	20230531	150100	524950790	17500	17500	17500	17500	0
376	20230531	150000	524950790	17500	17500	17500	17500	0
377	20230531	145900	524950790	17500	17500	17500	17500	0
378	20230531	145800	524950790	17500	17500	17500	17500	10
379	20230531	145700	524775790	17500	17500	17500	17500	0
380	20230531	145600	524775790	17500	17500	17500	17500	1
381	20230531	145500	524758290	17500	17500	17500	17500	2
382	20230531	145400	524723290	17510	17510	17510	17510	0
383	20230531	145300	524723290	17510	17510	17510	17510	0
384	20230531	145200	524723290	17510	17510	17510	17510	0
385	20230531	145100	524723290	17510	17510	17510	17510	0
386	20230531	145000	524723290	17510	17510	17510	17510	0
387	20230531	144900	524723290	17510	17510	17510	17510	0
388	20230531	144800	524723290	17510	17510	17510	17510	0
389	20230531	144700	524723290	17510	17510	17510	17510	0
390	20230531	144600	524723290	17510	17510	17510	17510	100
391	20230531	144500	522972290	17440	17440	17440	17440	0
392	20230531	144400	522972290	17440	17440	17440	17440	0
393	20230531	144300	522972290	17440	17440	17440	17440	0
394	20230531	144200	522972290	17440	17440	17440	17440	0
395	20230531	144100	522972290	17440	17440	17440	17440	3
396	20230531	144000	522919970	17510	17510	17510	17510	0
397	20230531	143900	522919970	17510	17510	17510	17510	3
398	20230531	143800	522867440	17520	17520	17520	17520	0
399	20230531	143700	522867440	17520	17520	17520	17520	0
400	20230531	143600	522867440	17520	17520	17520	17520	0
401	20230531	143500	522867440	17520	17520	17520	17520	2
402	20230531	143400	522832400	17540	17540	17540	17540	0
403	20230531	143300	522832400	17540	17540	17540	17540	0
404	20230531	143200	522832400	17540	17540	17540	17540	0
405	20230531	143100	522832400	17540	17540	17540	17540	0
406	20230531	143000	522832400	17540	17540	17540	17540	0
407	20230531	142900	522832400	17540	17540	17540	17540	0
408	20230531	142800	522832400	17540	17540	17540	17540	0
409	20230531	142700	522832400	17540	17540	17540	17540	0
410	20230531	142600	522832400	17540	17540	17540	17540	0
411	20230531	142500	522832400	17540	17540	17540	17540	0
412	20230531	142400	522832400	17540	17540	17540	17540	0
413	20230531	142300	522832400	17540	17540	17540	17540	0
414	20230531	142200	522832400	17540	17540	17540	17540	0
415	20230531	142100	522832400	17540	17540	17540	17540	0
416	20230531	142000	522832400	17540	17540	17540	17540	1
417	20230531	141900	522814860	17460	17460	17460	17460	11
418	20230531	141800	522622800	17430	17430	17430	17430	0
419	20230531	141700	522622800	17430	17430	17430	17430	0
420	20230531	141600	522622800	17430	17430	17430	17430	0
421	20230531	141500	522622800	17430	17430	17430	17430	0
422	20230531	141400	522622800	17430	17430	17430	17430	0
423	20230531	141300	522622800	17430	17430	17430	17430	0
424	20230531	141200	522622800	17430	17430	17430	17430	3
425	20230531	141100	522570510	17420	17420	17420	17420	0
426	20230531	141000	522570510	17420	17420	17420	17420	0
427	20230531	140900	522570510	17420	17420	17420	17420	2
428	20230531	140800	522535670	17420	17420	17420	17420	0
429	20230531	140700	522535670	17420	17420	17420	17420	0
430	20230531	140600	522535670	17420	17430	17430	17420	10
431	20230531	140500	522361460	17420	17420	17420	17420	0
432	20230531	140400	522361460	17420	17420	17420	17420	0
433	20230531	140300	522361460	17420	17420	17420	17420	0
434	20230531	140200	522361460	17420	17420	17420	17420	29
435	20230531	140100	521856280	17430	17450	17450	17430	255
436	20230531	140000	517406940	17450	17450	17450	17450	33
437	20230531	135900	516831090	17450	17460	17460	17450	69
438	20230531	135800	515626660	17460	17460	17460	17460	0
439	20230531	135700	515626660	17460	17460	17460	17460	2
440	20230531	135600	515591740	17460	17470	17470	17460	18
441	20230531	135500	515277290	17470	17470	17470	17470	0
442	20230531	135400	515277290	17470	17470	17470	17470	0
443	20230531	135300	515277290	17470	17470	17470	17470	13
444	20230531	135200	515050180	17470	17470	17470	17470	60
445	20230531	135100	514001980	17470	17470	17470	17470	0
446	20230531	135000	514001980	17470	17470	17470	17470	11
447	20230531	134900	513809810	17470	17480	17480	17470	11
448	20230531	134800	513617630	17480	17490	17490	17480	102
449	20230531	134700	511834160	17500	17500	17500	17500	42
450	20230531	134600	511099160	17500	17500	17500	17500	0
451	20230531	134500	511099160	17500	17500	17500	17500	0
452	20230531	134400	511099160	17500	17500	17500	17500	0
453	20230531	134300	511099160	17500	17500	17500	17500	1
454	20230531	134200	511081660	17500	17500	17500	17500	10
455	20230531	134100	510906660	17540	17530	17540	17530	9
456	20230531	134000	510748810	17530	17530	17530	17530	0
457	20230531	133900	510748810	17530	17530	17530	17530	0
458	20230531	133800	510748810	17530	17520	17530	17520	2
459	20230531	133700	510713760	17530	17510	17530	17510	30
460	20230531	133600	510188220	17510	17510	17510	17510	0
461	20230531	133500	510188220	17510	17510	17510	17510	0
462	20230531	133400	510188220	17510	17510	17510	17510	2
463	20230531	133300	510153200	17520	17520	17520	17520	0
464	20230531	133200	510153200	17520	17520	17520	17520	0
465	20230531	133100	510153200	17520	17520	17520	17520	2
466	20230531	133000	510118160	17520	17520	17520	17520	4
467	20230531	132900	510048080	17520	17530	17530	17520	3
468	20230531	132800	509995500	17530	17530	17530	17530	0
469	20230531	132700	509995500	17530	17530	17530	17530	0
470	20230531	132600	509995500	17530	17530	17530	17530	0
471	20230531	132500	509995500	17530	17530	17530	17530	1
472	20230531	132400	509977970	17540	17540	17540	17540	0
473	20230531	132300	509977970	17540	17540	17540	17540	0
474	20230531	132200	509977970	17540	17540	17540	17540	0
475	20230531	132100	509977970	17540	17540	17540	17540	0
476	20230531	132000	509977970	17540	17540	17540	17540	0
477	20230531	131900	509977970	17540	17540	17540	17540	0
478	20230531	131800	509977970	17540	17540	17540	17540	0
479	20230531	131700	509977970	17540	17540	17540	17540	0
480	20230531	131600	509977970	17540	17540	17540	17540	0
481	20230531	131500	509977970	17540	17540	17540	17540	0
482	20230531	131400	509977970	17540	17540	17540	17540	0
483	20230531	131300	509977970	17540	17540	17540	17540	10
484	20230531	131200	509802570	17540	17540	17540	17540	0
485	20230531	131100	509802570	17540	17540	17540	17540	0
486	20230531	131000	509802570	17540	17540	17540	17540	0
487	20230531	130900	509802570	17540	17540	17540	17540	0
488	20230531	130800	509802570	17540	17540	17540	17540	0
489	20230531	130700	509802570	17540	17540	17540	17540	2
490	20230531	130600	509767490	17550	17550	17550	17550	0
491	20230531	130500	509767490	17550	17550	17550	17550	0
492	20230531	130400	509767490	17550	17520	17550	17520	58
493	20230531	130300	508749650	17550	17530	17550	17530	57
494	20230531	130200	507749360	17540	17540	17540	17540	10
495	20230531	130100	507573960	17550	17510	17550	17510	30
496	20230531	130000	507048270	17510	17510	17510	17510	0
497	20230531	125900	507048270	17510	17510	17510	17510	0
498	20230531	125800	507048270	17510	17510	17510	17510	0
499	20230531	125700	507048270	17510	17510	17510	17510	0
500	20230531	125600	507048270	17510	17510	17510	17510	1
501	20230531	125500	507030760	17510	17510	17510	17510	0
502	20230531	125400	507030760	17510	17510	17510	17510	0
503	20230531	125300	507030760	17510	17500	17510	17500	5
504	20230531	125200	506943240	17500	17500	17500	17500	0
505	20230531	125100	506943240	17500	17500	17500	17500	0
506	20230531	125000	506943240	17500	17500	17500	17500	1
507	20230531	124900	506925740	17510	17510	17510	17510	0
508	20230531	124800	506925740	17510	17470	17510	17470	28
509	20230531	124700	506435780	17470	17470	17470	17470	3
510	20230531	124600	506383370	17470	17470	17470	17470	0
511	20230531	124500	506383370	17470	17470	17470	17470	0
512	20230531	124400	506383370	17470	17470	17470	17470	0
513	20230531	124300	506383370	17470	17470	17470	17470	77
514	20230531	124200	505038180	17480	17480	17480	17480	0
515	20230531	124100	505038180	17480	17480	17480	17480	0
516	20230531	124000	505038180	17480	17480	17480	17480	0
517	20230531	123900	505038180	17480	17480	17480	17480	0
518	20230531	123800	505038180	17480	17480	17480	17480	1
519	20230531	123700	505020700	17480	17480	17480	17480	0
520	20230531	123600	505020700	17480	17480	17480	17480	0
521	20230531	123500	505020700	17480	17480	17480	17480	0
522	20230531	123400	505020700	17480	17480	17480	17480	0
523	20230531	123300	505020700	17480	17490	17490	17480	466
524	20230531	123200	496874860	17480	17480	17480	17480	0
525	20230531	123100	496874860	17480	17480	17480	17480	0
526	20230531	123000	496874860	17480	17480	17480	17480	0
527	20230531	122900	496874860	17480	17480	17480	17480	0
528	20230531	122800	496874860	17480	17480	17480	17480	0
529	20230531	122700	496874860	17480	17480	17480	17480	0
530	20230531	122600	496874860	17480	17480	17480	17480	0
531	20230531	122500	496874860	17480	17480	17480	17480	0
532	20230531	122400	496874860	17480	17480	17480	17480	1
533	20230531	122300	496857380	17490	17490	17490	17490	0
534	20230531	122200	496857380	17490	17490	17490	17490	0
535	20230531	122100	496857380	17490	17490	17490	17490	0
536	20230531	122000	496857380	17490	17490	17490	17490	0
537	20230531	121900	496857380	17490	17490	17490	17490	0
538	20230531	121800	496857380	17490	17490	17490	17490	0
539	20230531	121700	496857380	17490	17490	17490	17490	0
540	20230531	121600	496857380	17490	17490	17490	17490	0
541	20230531	121500	496857380	17490	17490	17490	17490	0
542	20230531	121400	496857380	17490	17490	17490	17490	0
543	20230531	121300	496857380	17490	17490	17490	17490	0
544	20230531	121200	496857380	17490	17490	17490	17490	0
545	20230531	121100	496857380	17490	17490	17490	17490	0
546	20230531	121000	496857380	17490	17490	17490	17490	0
547	20230531	120900	496857380	17490	17490	17490	17490	0
548	20230531	120800	496857380	17490	17490	17490	17490	0
549	20230531	120700	496857380	17490	17490	17490	17490	0
550	20230531	120600	496857380	17490	17490	17490	17490	0
551	20230531	120500	496857380	17490	17490	17490	17490	0
552	20230531	120400	496857380	17490	17490	17490	17490	0
553	20230531	120300	496857380	17490	17490	17490	17490	1
554	20230531	120200	496839890	17490	17490	17490	17490	1
555	20230531	120100	496822400	17450	17450	17450	17450	9
556	20230531	120000	496665350	17450	17450	17450	17450	0
557	20230531	115900	496665350	17450	17450	17450	17450	0
558	20230531	115800	496665350	17450	17450	17450	17450	31
559	20230531	115700	496124400	17450	17450	17450	17450	23
560	20230531	115600	495723050	17450	17450	17450	17450	0
561	20230531	115500	495723050	17450	17450	17450	17450	69
562	20230531	115400	494519000	17450	17450	17450	17450	0
563	20230531	115300	494519000	17450	17450	17450	17450	0
564	20230531	115200	494519000	17450	17450	17450	17450	0
565	20230531	115100	494519000	17450	17450	17450	17450	0
566	20230531	115000	494519000	17450	17450	17450	17450	0
567	20230531	114900	494519000	17450	17450	17450	17450	1
568	20230531	114800	494501550	17450	17450	17450	17450	0
569	20230531	114700	494501550	17450	17450	17450	17450	1
570	20230531	114600	494484100	17410	17410	17410	17410	0
571	20230531	114500	494484100	17410	17410	17410	17410	0
572	20230531	114400	494484100	17410	17410	17410	17410	2
573	20230531	114300	494449280	17410	17410	17410	17410	50
574	20230531	114200	493578780	17410	17420	17420	17410	90
575	20230531	114100	492011490	17430	17430	17430	17430	26
576	20230531	114000	491558310	17440	17440	17440	17440	0
577	20230531	113900	491558310	17440	17440	17440	17440	0
578	20230531	113800	491558310	17440	17440	17440	17440	0
579	20230531	113700	491558310	17440	17440	17440	17440	0
580	20230531	113600	491558310	17440	17440	17440	17440	52
581	20230531	113500	490651430	17440	17450	17450	17440	375
582	20230531	113400	484107990	17480	17480	17480	17480	0
583	20230531	113300	484107990	17480	17480	17480	17480	10
584	20230531	113200	483933190	17550	17550	17550	17550	0
585	20230531	113100	483933190	17550	17460	17550	17460	11
586	20230531	113000	483740770	17460	17480	17480	17460	1548
587	20230531	112900	456705470	17480	17480	17480	17480	0
588	20230531	112800	456705470	17480	17480	17480	17480	0
589	20230531	112700	456705470	17480	17480	17480	17480	1
590	20230531	112600	456687990	17480	17550	17550	17480	43
591	20230531	112500	455935740	17550	17550	17550	17550	0
592	20230531	112400	455935740	17550	17550	17550	17550	0
593	20230531	112300	455935740	17550	17550	17550	17550	0
594	20230531	112200	455935740	17550	17550	17550	17490	20
595	20230531	112100	455585440	17580	17580	17580	17580	0
596	20230531	112000	455585440	17580	17580	17580	17580	0
597	20230531	111900	455585440	17580	17580	17580	17580	0
598	20230531	111800	455585440	17580	17510	17580	17510	3
599	20230531	111700	455532770	17510	17510	17510	17510	0
600	20230531	111600	455532770	17510	17510	17510	17510	1
601	20230531	111500	455515260	17510	17510	17510	17510	1
602	20230531	111400	455497750	17510	17510	17510	17510	0
603	20230531	111300	455497750	17510	17500	17510	17500	42
604	20230531	111200	454762700	17510	17510	17510	17510	33
605	20230531	111100	454184870	17580	17580	17580	17580	2
606	20230531	111000	454149710	17580	17580	17580	17580	1
607	20230531	110900	454132130	17580	17580	17580	17580	0
608	20230531	110800	454132130	17580	17520	17580	17520	31
609	20230531	110700	453588780	17520	17520	17520	17520	169
610	20230531	110600	450627900	17520	17520	17520	17500	76
611	20230531	110500	449296850	17520	17560	17560	17520	14
612	20230531	110400	449051110	17560	17560	17560	17560	0
613	20230531	110300	449051110	17560	17550	17560	17550	2
614	20230531	110200	449016000	17550	17550	17550	17550	0
615	20230531	110100	449016000	17550	17500	17550	17500	3
616	20230531	110000	448963450	17550	17550	17550	17550	0
617	20230531	105900	448963450	17550	17550	17550	17550	3
618	20230531	105800	448910800	17550	17550	17550	17550	0
619	20230531	105700	448910800	17550	17550	17550	17550	5
620	20230531	105600	448823050	17490	17490	17490	17490	0
621	20230531	105500	448823050	17490	17580	17580	17490	22
622	20230531	105400	448438100	17590	17590	17590	17590	0
623	20230531	105300	448438100	17590	17590	17590	17470	1217
624	20230531	105200	427148050	17590	17590	17590	17590	0
625	20230531	105100	427148050	17590	17590	17590	17590	1
626	20230531	105000	427130460	17600	17530	17600	17530	49
627	20230531	104900	426268130	17600	17600	17600	17600	1
628	20230531	104800	426250530	17650	17650	17650	17650	4
629	20230531	104700	426179930	17710	17710	17710	17710	0
630	20230531	104600	426179930	17710	17710	17710	17710	0
631	20230531	104500	426179930	17710	17570	17710	17520	355
632	20230531	104400	419956880	17600	17700	17700	17590	442
633	20230531	104300	412173780	17840	17840	17840	17840	1
634	20230531	104200	412155940	17890	17730	17900	17730	263
635	20230531	104100	407481640	17650	17650	17650	17650	0
636	20230531	104000	407481640	17650	17650	17650	17650	0
637	20230531	103900	407481640	17650	17650	17650	17650	0
638	20230531	103800	407481640	17650	17650	17650	17650	0
639	20230531	103700	407481640	17650	17650	17650	17650	0
640	20230531	103600	407481640	17650	17650	17650	17650	1
641	20230531	103500	407463990	17650	17650	17650	17650	0
642	20230531	103400	407463990	17650	17650	17650	17650	3
643	20230531	103300	407411040	17650	17650	17650	17650	25
644	20230531	103200	406969790	17650	17660	17660	17610	179
645	20230531	103100	403816570	17670	17670	17670	17670	118
646	20230531	103000	401731510	17700	17700	17700	17700	11
647	20230531	102900	401536810	17700	17660	17700	17660	100
648	20230531	102800	399766850	17700	17700	17700	17700	1
649	20230531	102700	399749150	17650	17650	17650	17650	0
650	20230531	102600	399749150	17650	17650	17650	17650	0
651	20230531	102500	399749150	17650	17650	17650	17650	0
652	20230531	102400	399749150	17650	17660	17660	17650	45
653	20230531	102300	398954870	17650	17650	17650	17650	5
654	20230531	102200	398866620	17650	17700	17700	17650	104
655	20230531	102100	397027500	17700	17730	17730	17700	567
656	20230531	102000	386990970	17740	17740	17740	17740	31
657	20230531	101900	386441030	17750	17770	17770	17750	226
658	20230531	101800	382426370	17780	17780	17780	17780	7
659	20230531	101700	382301910	17800	17800	17800	17800	0
660	20230531	101600	382301910	17800	17820	17820	17800	9
661	20230531	101500	382141630	17830	17840	17840	17830	7
662	20230531	101400	382016810	17850	17850	17850	17850	37
663	20230531	101300	381356360	17850	17850	17850	17850	0
664	20230531	101200	381356360	17850	17850	17850	17850	0
665	20230531	101100	381356360	17850	17850	17850	17850	36
666	20230531	101000	380713760	17850	17850	17850	17850	34
667	20230531	100900	380106860	17850	17850	17850	17850	4
668	20230531	100800	380035460	17860	17890	17890	17860	217
669	20230531	100700	376159640	17890	17890	17890	17890	1
670	20230531	100600	376141750	17890	17890	17890	17890	0
671	20230531	100500	376141750	17890	17890	17890	17890	0
672	20230531	100400	376141750	17890	17890	17890	17890	0
673	20230531	100300	376141750	17890	17890	17890	17890	0
674	20230531	100200	376141750	17890	17890	17890	17890	1
675	20230531	100100	376123860	17920	17890	17920	17890	8
676	20230531	100000	375980570	17860	17860	17880	17860	34
677	20230531	095900	375373290	17890	17880	17890	17880	2
678	20230531	095800	375337520	17890	17890	17890	17890	1
679	20230531	095700	375319630	17900	17900	17900	17900	1
680	20230531	095600	375301730	17860	17860	17860	17860	0
681	20230531	095500	375301730	17860	17860	17860	17860	17
682	20230531	095400	374998110	17860	17860	17860	17860	6
683	20230531	095300	374890950	17860	17860	17890	17860	14
684	20230531	095200	374640880	17860	17860	17860	17860	13
685	20230531	095100	374408700	17860	17860	17860	17840	203
686	20230531	095000	370784590	17860	17920	17920	17860	295
687	20230531	094900	365503390	17930	17920	17930	17920	3
688	20230531	094800	365449610	17920	17920	17920	17920	25
689	20230531	094700	365001610	17920	17910	17920	17910	59
690	20230531	094600	363944810	17910	17910	17910	17910	55
691	20230531	094500	362959760	17920	17920	17920	17920	0
692	20230531	094400	362959760	17920	17850	17920	17850	246
693	20230531	094300	358568440	17930	17850	17930	17850	106
694	20230531	094200	356672810	17860	17860	17870	17850	95
695	20230531	094100	354976390	17860	17950	17950	17850	476
696	20230531	094000	346479520	17950	17990	17990	17950	1205
697	20230531	093900	324809980	18000	18010	18010	18000	20
698	20230531	093800	324449900	18050	18060	18070	18050	107
699	20230531	093700	322518010	18060	18000	18060	17990	640
700	20230531	093600	310994080	18000	18000	18050	17990	1271
701	20230531	093500	288097940	18000	17770	18000	17770	1837
702	20230531	093400	255187050	17770	17750	17770	17750	332
703	20230531	093300	249290190	17730	17730	17740	17730	473
704	20230531	093200	240902960	17700	17700	17700	17700	14
705	20230531	093100	240655160	17680	17680	17680	17680	0
706	20230531	093000	240655160	17680	17700	17700	17680	31
707	20230531	092900	240106910	17670	17630	17670	17630	219
708	20230531	092800	236237610	17510	17510	17510	17510	13
709	20230531	092700	236009980	17510	17610	17610	17510	24
710	20230531	092600	235588340	17610	17510	17610	17510	2
711	20230531	092500	235553220	17620	17620	17620	17620	0
712	20230531	092400	235553220	17620	17620	17620	17620	200
713	20230531	092300	232029220	17620	17510	17620	17500	217
714	20230531	092200	228226280	17660	17530	17660	17500	304
715	20230531	092100	222899060	17550	17590	17590	17540	341
716	20230531	092000	216911170	17590	17570	17590	17570	56
717	20230531	091900	215926170	17570	17660	17660	17570	385
718	20230531	091800	209145910	17670	17670	17670	17670	21
719	20230531	091700	208774840	17670	17660	17690	17660	102
720	20230531	091600	206972520	17650	17630	17660	17630	11
721	20230531	091500	206778440	17670	17670	17670	17670	5
722	20230531	091400	206690090	17610	17590	17610	17590	50
723	20230531	091300	205810100	17610	17610	17610	17580	373
724	20230531	091200	199250380	17610	17650	17930	17610	1100
725	20230531	091100	179621770	17670	17620	17670	17560	207
726	20230531	091000	175981420	17570	17610	17620	17570	531
727	20230531	090900	166635900	17610	17820	17820	17610	1000
728	20230531	090800	148931310	17870	18010	18010	17800	1532
729	20230531	090700	121506350	18030	18360	18360	17760	4793
730	20230531	090600	34616020	18520	18520	18520	18520	0
731	20230531	090500	34616020	18520	17490	18520	17490	685
732	20230531	090400	22374980	17490	17470	17490	17470	205
733	20230531	090300	18792510	17480	17470	17480	17470	91
734	20230531	090200	17202040	17480	17440	17480	17410	125
735	20230531	090100	15018130	17440	17390	17440	17390	326
736	20230531	090000	9346370	17400	17410	17410	17400	537