KissMeData/448740/min/candle-20230531.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230531	212600	140939170	9800	9800	9800	9800	2
3	20230531	212500	140939170	9800	9800	9800	9800	0
4	20230531	212400	140939170	9800	9800	9800	9800	0
5	20230531	212300	140939170	9800	9800	9800	9800	0
6	20230531	212200	140939170	9800	9800	9800	9800	0
7	20230531	212100	140939170	9800	9800	9800	9800	0
8	20230531	212000	140939170	9800	9800	9800	9800	0
9	20230531	211900	140939170	9800	9800	9800	9800	0
10	20230531	211800	140939170	9800	9800	9800	9800	0
11	20230531	211700	140939170	9800	9800	9800	9800	0
12	20230531	211600	140939170	9800	9800	9800	9800	0
13	20230531	211500	140939170	9800	9800	9800	9800	0
14	20230531	211400	140939170	9800	9800	9800	9800	0
15	20230531	211300	140939170	9800	9800	9800	9800	0
16	20230531	211200	140939170	9800	9800	9800	9800	0
17	20230531	211100	140939170	9800	9800	9800	9800	0
18	20230531	211000	140939170	9800	9800	9800	9800	0
19	20230531	210900	140939170	9800	9800	9800	9800	0
20	20230531	210800	140939170	9800	9800	9800	9800	0
21	20230531	210700	140939170	9800	9800	9800	9800	0
22	20230531	210600	140939170	9800	9800	9800	9800	0
23	20230531	210500	140939170	9800	9800	9800	9800	0
24	20230531	210400	140939170	9800	9800	9800	9800	0
25	20230531	210300	140939170	9800	9800	9800	9800	0
26	20230531	210200	140939170	9800	9800	9800	9800	0
27	20230531	210100	140939170	9800	9800	9800	9800	0
28	20230531	210000	140939170	9800	9800	9800	9800	0
29	20230531	205900	140939170	9800	9800	9800	9800	0
30	20230531	205800	140939170	9800	9800	9800	9800	0
31	20230531	205700	140939170	9800	9800	9800	9800	0
32	20230531	205600	140939170	9800	9800	9800	9800	2
33	20230531	205500	140939170	9800	9800	9800	9800	0
34	20230531	205400	140939170	9800	9800	9800	9800	0
35	20230531	205300	140939170	9800	9800	9800	9800	0
36	20230531	205200	140939170	9800	9800	9800	9800	0
37	20230531	205100	140939170	9800	9800	9800	9800	0
38	20230531	205000	140939170	9800	9800	9800	9800	0
39	20230531	204900	140939170	9800	9800	9800	9800	0
40	20230531	204800	140939170	9800	9800	9800	9800	0
41	20230531	204700	140939170	9800	9800	9800	9800	0
42	20230531	204600	140939170	9800	9800	9800	9800	0
43	20230531	204500	140939170	9800	9800	9800	9800	0
44	20230531	204400	140939170	9800	9800	9800	9800	0
45	20230531	204300	140939170	9800	9800	9800	9800	0
46	20230531	204200	140939170	9800	9800	9800	9800	0
47	20230531	204100	140939170	9800	9800	9800	9800	0
48	20230531	204000	140939170	9800	9800	9800	9800	0
49	20230531	203900	140939170	9800	9800	9800	9800	0
50	20230531	203800	140939170	9800	9800	9800	9800	0
51	20230531	203700	140939170	9800	9800	9800	9800	0
52	20230531	203600	140939170	9800	9800	9800	9800	0
53	20230531	203500	140939170	9800	9800	9800	9800	0
54	20230531	203400	140939170	9800	9800	9800	9800	0
55	20230531	203300	140939170	9800	9800	9800	9800	0
56	20230531	203200	140939170	9800	9800	9800	9800	0
57	20230531	203100	140939170	9800	9800	9800	9800	0
58	20230531	203000	140939170	9800	9800	9800	9800	0
59	20230531	202900	140939170	9800	9800	9800	9800	0
60	20230531	202800	140939170	9800	9800	9800	9800	0
61	20230531	202700	140939170	9800	9800	9800	9800	0
62	20230531	202600	140939170	9800	9800	9800	9800	2
63	20230531	202500	140939170	9800	9800	9800	9800	0
64	20230531	202400	140939170	9800	9800	9800	9800	0
65	20230531	202300	140939170	9800	9800	9800	9800	0
66	20230531	202200	140939170	9800	9800	9800	9800	0
67	20230531	202100	140939170	9800	9800	9800	9800	0
68	20230531	202000	140939170	9800	9800	9800	9800	0
69	20230531	201900	140939170	9800	9800	9800	9800	0
70	20230531	201800	140939170	9800	9800	9800	9800	0
71	20230531	201700	140939170	9800	9800	9800	9800	0
72	20230531	201600	140939170	9800	9800	9800	9800	0
73	20230531	201500	140939170	9800	9800	9800	9800	0
74	20230531	201400	140939170	9800	9800	9800	9800	0
75	20230531	201300	140939170	9800	9800	9800	9800	0
76	20230531	201200	140939170	9800	9800	9800	9800	0
77	20230531	201100	140939170	9800	9800	9800	9800	0
78	20230531	201000	140939170	9800	9800	9800	9800	0
79	20230531	200900	140939170	9800	9800	9800	9800	0
80	20230531	200800	140939170	9800	9800	9800	9800	0
81	20230531	200700	140939170	9800	9800	9800	9800	0
82	20230531	200600	140939170	9800	9800	9800	9800	0
83	20230531	200500	140939170	9800	9800	9800	9800	0
84	20230531	200400	140939170	9800	9800	9800	9800	0
85	20230531	200300	140939170	9800	9800	9800	9800	0
86	20230531	200200	140939170	9800	9800	9800	9800	0
87	20230531	200100	140939170	9800	9800	9800	9800	0
88	20230531	200000	140939170	9800	9800	9800	9800	0
89	20230531	195900	140939170	9800	9800	9800	9800	0
90	20230531	195800	140939170	9800	9800	9800	9800	0
91	20230531	195700	140939170	9800	9800	9800	9800	0
92	20230531	195600	140939170	9800	9800	9800	9800	2
93	20230531	195500	140939170	9800	9800	9800	9800	0
94	20230531	195400	140939170	9800	9800	9800	9800	0
95	20230531	195300	140939170	9800	9800	9800	9800	0
96	20230531	195200	140939170	9800	9800	9800	9800	0
97	20230531	195100	140939170	9800	9800	9800	9800	0
98	20230531	195000	140939170	9800	9800	9800	9800	0
99	20230531	194900	140939170	9800	9800	9800	9800	0
100	20230531	194800	140939170	9800	9800	9800	9800	0
101	20230531	194700	140939170	9800	9800	9800	9800	0
102	20230531	194600	140939170	9800	9800	9800	9800	0
103	20230531	194500	140939170	9800	9800	9800	9800	0
104	20230531	194400	140939170	9800	9800	9800	9800	0
105	20230531	194300	140939170	9800	9800	9800	9800	0
106	20230531	194200	140939170	9800	9800	9800	9800	0
107	20230531	194100	140939170	9800	9800	9800	9800	0
108	20230531	194000	140939170	9800	9800	9800	9800	0
109	20230531	193900	140939170	9800	9800	9800	9800	0
110	20230531	193800	140939170	9800	9800	9800	9800	0
111	20230531	193700	140939170	9800	9800	9800	9800	0
112	20230531	193600	140939170	9800	9800	9800	9800	0
113	20230531	193500	140939170	9800	9800	9800	9800	0
114	20230531	193400	140939170	9800	9800	9800	9800	0
115	20230531	193300	140939170	9800	9800	9800	9800	0
116	20230531	193200	140939170	9800	9800	9800	9800	0
117	20230531	193100	140939170	9800	9800	9800	9800	0
118	20230531	193000	140939170	9800	9800	9800	9800	0
119	20230531	192900	140939170	9800	9800	9800	9800	0
120	20230531	192800	140939170	9800	9800	9800	9800	0
121	20230531	192700	140939170	9800	9800	9800	9800	0
122	20230531	192600	140939170	9800	9800	9800	9800	2
123	20230531	192500	140939170	9800	9800	9800	9800	0
124	20230531	192400	140939170	9800	9800	9800	9800	0
125	20230531	192300	140939170	9800	9800	9800	9800	0
126	20230531	192200	140939170	9800	9800	9800	9800	0
127	20230531	192100	140939170	9800	9800	9800	9800	0
128	20230531	192000	140939170	9800	9800	9800	9800	0
129	20230531	191900	140939170	9800	9800	9800	9800	0
130	20230531	191800	140939170	9800	9800	9800	9800	0
131	20230531	191700	140939170	9800	9800	9800	9800	0
132	20230531	191600	140939170	9800	9800	9800	9800	0
133	20230531	191500	140939170	9800	9800	9800	9800	0
134	20230531	191400	140939170	9800	9800	9800	9800	0
135	20230531	191300	140939170	9800	9800	9800	9800	0
136	20230531	191200	140939170	9800	9800	9800	9800	0
137	20230531	191100	140939170	9800	9800	9800	9800	0
138	20230531	191000	140939170	9800	9800	9800	9800	0
139	20230531	190900	140939170	9800	9800	9800	9800	0
140	20230531	190800	140939170	9800	9800	9800	9800	0
141	20230531	190700	140939170	9800	9800	9800	9800	0
142	20230531	190600	140939170	9800	9800	9800	9800	0
143	20230531	190500	140939170	9800	9800	9800	9800	0
144	20230531	190400	140939170	9800	9800	9800	9800	0
145	20230531	190300	140939170	9800	9800	9800	9800	0
146	20230531	190200	140939170	9800	9800	9800	9800	0
147	20230531	190100	140939170	9800	9800	9800	9800	0
148	20230531	190000	140939170	9800	9800	9800	9800	0
149	20230531	185900	140939170	9800	9800	9800	9800	0
150	20230531	185800	140939170	9800	9800	9800	9800	0
151	20230531	185700	140939170	9800	9800	9800	9800	0
152	20230531	185600	140939170	9800	9800	9800	9800	2
153	20230531	185500	140939170	9800	9800	9800	9800	0
154	20230531	185400	140939170	9800	9800	9800	9800	0
155	20230531	185300	140939170	9800	9800	9800	9800	0
156	20230531	185200	140939170	9800	9800	9800	9800	0
157	20230531	185100	140939170	9800	9800	9800	9800	0
158	20230531	185000	140939170	9800	9800	9800	9800	0
159	20230531	184900	140939170	9800	9800	9800	9800	0
160	20230531	184800	140939170	9800	9800	9800	9800	0
161	20230531	184700	140939170	9800	9800	9800	9800	0
162	20230531	184600	140939170	9800	9800	9800	9800	0
163	20230531	184500	140939170	9800	9800	9800	9800	0
164	20230531	184400	140939170	9800	9800	9800	9800	0
165	20230531	184300	140939170	9800	9800	9800	9800	0
166	20230531	184200	140939170	9800	9800	9800	9800	0
167	20230531	184100	140939170	9800	9800	9800	9800	0
168	20230531	184000	140939170	9800	9800	9800	9800	0
169	20230531	183900	140939170	9800	9800	9800	9800	0
170	20230531	183800	140939170	9800	9800	9800	9800	0
171	20230531	183700	140939170	9800	9800	9800	9800	0
172	20230531	183600	140939170	9800	9800	9800	9800	0
173	20230531	183500	140939170	9800	9800	9800	9800	0
174	20230531	183400	140939170	9800	9800	9800	9800	0
175	20230531	183300	140939170	9800	9800	9800	9800	0
176	20230531	183200	140939170	9800	9800	9800	9800	0
177	20230531	183100	140939170	9800	9800	9800	9800	0
178	20230531	183000	140939170	9800	9800	9800	9800	0
179	20230531	182900	140939170	9800	9800	9800	9800	0
180	20230531	182800	140939170	9800	9800	9800	9800	0
181	20230531	182700	140939170	9800	9800	9800	9800	0
182	20230531	182600	140939170	9800	9800	9800	9800	2
183	20230531	182500	140939170	9800	9800	9800	9800	0
184	20230531	182400	140939170	9800	9800	9800	9800	0
185	20230531	182300	140939170	9800	9800	9800	9800	0
186	20230531	182200	140939170	9800	9800	9800	9800	0
187	20230531	182100	140939170	9800	9800	9800	9800	0
188	20230531	182000	140939170	9800	9800	9800	9800	0
189	20230531	181900	140939170	9800	9800	9800	9800	0
190	20230531	181800	140939170	9800	9800	9800	9800	0
191	20230531	181700	140939170	9800	9800	9800	9800	0
192	20230531	181600	140939170	9800	9800	9800	9800	0
193	20230531	181500	140939170	9800	9800	9800	9800	0
194	20230531	181400	140939170	9800	9800	9800	9800	0
195	20230531	181300	140939170	9800	9800	9800	9800	0
196	20230531	181200	140939170	9800	9800	9800	9800	0
197	20230531	181100	140939170	9800	9800	9800	9800	0
198	20230531	181000	140939170	9800	9800	9800	9800	0
199	20230531	180900	140939170	9800	9800	9800	9800	0
200	20230531	180800	140939170	9800	9800	9800	9800	0
201	20230531	180700	140939170	9800	9800	9800	9800	0
202	20230531	180600	140939170	9800	9800	9800	9800	0
203	20230531	180500	140939170	9800	9800	9800	9800	0
204	20230531	180400	140939170	9800	9800	9800	9800	0
205	20230531	180300	140939170	9800	9800	9800	9800	0
206	20230531	180200	140939170	9800	9800	9800	9800	0
207	20230531	180100	140939170	9800	9800	9800	9800	0
208	20230531	180000	140939170	9800	9800	9800	9800	0
209	20230531	175900	140939170	9800	9800	9800	9800	0
210	20230531	175800	140939170	9800	9800	9800	9800	0
211	20230531	175700	140939170	9800	9800	9800	9800	0
212	20230531	175600	140939170	9800	9800	9800	9800	2
213	20230531	175500	140939170	9800	9800	9800	9800	0
214	20230531	175400	140939170	9800	9800	9800	9800	0
215	20230531	175300	140939170	9800	9800	9800	9800	0
216	20230531	175200	140939170	9800	9800	9800	9800	0
217	20230531	175100	140939170	9800	9800	9800	9800	0
218	20230531	175000	140939170	9800	9800	9800	9800	0
219	20230531	174900	140939170	9800	9800	9800	9800	0
220	20230531	174800	140939170	9800	9800	9800	9800	0
221	20230531	174700	140939170	9800	9800	9800	9800	0
222	20230531	174600	140939170	9800	9800	9800	9800	0
223	20230531	174500	140939170	9800	9800	9800	9800	0
224	20230531	174400	140939170	9800	9800	9800	9800	0
225	20230531	174300	140939170	9800	9800	9800	9800	0
226	20230531	174200	140939170	9800	9800	9800	9800	0
227	20230531	174100	140939170	9800	9800	9800	9800	0
228	20230531	174000	140939170	9800	9800	9800	9800	0
229	20230531	173900	140939170	9800	9800	9800	9800	0
230	20230531	173800	140939170	9800	9800	9800	9800	0
231	20230531	173700	140939170	9800	9800	9800	9800	0
232	20230531	173600	140939170	9800	9800	9800	9800	0
233	20230531	173500	140939170	9800	9800	9800	9800	0
234	20230531	173400	140939170	9800	9800	9800	9800	0
235	20230531	173300	140939170	9800	9800	9800	9800	0
236	20230531	173200	140939170	9800	9800	9800	9800	0
237	20230531	173100	140939170	9800	9800	9800	9800	0
238	20230531	173000	140939170	9800	9800	9800	9800	0
239	20230531	172900	140939170	9800	9800	9800	9800	0
240	20230531	172800	140939170	9800	9800	9800	9800	0
241	20230531	172700	140939170	9800	9800	9800	9800	0
242	20230531	172600	140939170	9800	9800	9800	9800	2
243	20230531	172500	140939170	9800	9800	9800	9800	0
244	20230531	172400	140939170	9800	9800	9800	9800	0
245	20230531	172300	140939170	9800	9800	9800	9800	0
246	20230531	172200	140939170	9800	9800	9800	9800	0
247	20230531	172100	140939170	9800	9800	9800	9800	0
248	20230531	172000	140939170	9800	9800	9800	9800	0
249	20230531	171900	140939170	9800	9800	9800	9800	0
250	20230531	171800	140939170	9800	9800	9800	9800	0
251	20230531	171700	140939170	9800	9800	9800	9800	0
252	20230531	171600	140939170	9800	9800	9800	9800	0
253	20230531	171500	140939170	9800	9800	9800	9800	0
254	20230531	171400	140939170	9800	9800	9800	9800	0
255	20230531	171300	140939170	9800	9800	9800	9800	0
256	20230531	171200	140939170	9800	9800	9800	9800	0
257	20230531	171100	140939170	9800	9800	9800	9800	0
258	20230531	171000	140939170	9800	9800	9800	9800	0
259	20230531	170900	140939170	9800	9800	9800	9800	0
260	20230531	170800	140939170	9800	9800	9800	9800	0
261	20230531	170700	140939170	9800	9800	9800	9800	0
262	20230531	170600	140939170	9800	9800	9800	9800	0
263	20230531	170500	140939170	9800	9800	9800	9800	0
264	20230531	170400	140939170	9800	9800	9800	9800	0
265	20230531	170300	140939170	9800	9800	9800	9800	0
266	20230531	170200	140939170	9800	9800	9800	9800	0
267	20230531	170100	140939170	9800	9800	9800	9800	0
268	20230531	170000	140939170	9800	9800	9800	9800	0
269	20230531	165900	140939170	9800	9800	9800	9800	0
270	20230531	165800	140939170	9800	9800	9800	9800	0
271	20230531	165700	140939170	9800	9800	9800	9800	0
272	20230531	165600	140939170	9800	9800	9800	9800	2
273	20230531	165500	140939170	9800	9800	9800	9800	0
274	20230531	165400	140939170	9800	9800	9800	9800	0
275	20230531	165300	140939170	9800	9800	9800	9800	0
276	20230531	165200	140939170	9800	9800	9800	9800	0
277	20230531	165100	140939170	9800	9800	9800	9800	0
278	20230531	165000	140939170	9800	9800	9800	9800	0
279	20230531	164900	140939170	9800	9800	9800	9800	0
280	20230531	164800	140939170	9800	9800	9800	9800	0
281	20230531	164700	140939170	9800	9800	9800	9800	0
282	20230531	164600	140939170	9800	9800	9800	9800	0
283	20230531	164500	140939170	9800	9800	9800	9800	0
284	20230531	164400	140939170	9800	9800	9800	9800	0
285	20230531	164300	140939170	9800	9800	9800	9800	0
286	20230531	164200	140939170	9800	9800	9800	9800	0
287	20230531	164100	140939170	9800	9800	9800	9800	0
288	20230531	164000	140939170	9800	9800	9800	9800	0
289	20230531	163900	140939170	9800	9800	9800	9800	0
290	20230531	163800	140939170	9800	9800	9800	9800	0
291	20230531	163700	140939170	9800	9800	9800	9800	0
292	20230531	163600	140939170	9800	9800	9800	9800	0
293	20230531	163500	140939170	9800	9800	9800	9800	0
294	20230531	163400	140939170	9800	9800	9800	9800	0
295	20230531	163300	140939170	9800	9800	9800	9800	0
296	20230531	163200	140939170	9800	9800	9800	9800	0
297	20230531	163100	140939170	9800	9800	9800	9800	0
298	20230531	163000	140939170	9800	9800	9800	9800	0
299	20230531	162900	140939170	9800	9800	9800	9800	0
300	20230531	162800	140939170	9800	9800	9800	9800	0
301	20230531	162700	140939170	9800	9800	9800	9800	0
302	20230531	162600	140939170	9800	9800	9800	9800	2
303	20230531	162500	140939170	9800	9800	9800	9800	0
304	20230531	162400	140939170	9800	9800	9800	9800	0
305	20230531	162300	140939170	9800	9800	9800	9800	0
306	20230531	162200	140939170	9800	9800	9800	9800	0
307	20230531	162100	140939170	9800	9800	9800	9800	0
308	20230531	162000	140939170	9800	9800	9800	9800	0
309	20230531	161900	140939170	9800	9800	9800	9800	0
310	20230531	161800	140939170	9800	9800	9800	9800	0
311	20230531	161700	140939170	9800	9800	9800	9800	0
312	20230531	161600	140939170	9800	9800	9800	9800	0
313	20230531	161500	140939170	9800	9800	9800	9800	0
314	20230531	161400	140939170	9800	9800	9800	9800	0
315	20230531	161300	140939170	9800	9800	9800	9800	0
316	20230531	161200	140939170	9800	9800	9800	9800	0
317	20230531	161100	140939170	9800	9800	9800	9800	0
318	20230531	161000	140939170	9800	9800	9800	9800	0
319	20230531	160900	140939170	9800	9800	9800	9800	0
320	20230531	160800	140939170	9800	9800	9800	9800	0
321	20230531	160700	140939170	9800	9800	9800	9800	0
322	20230531	160600	140939170	9800	9800	9800	9800	0
323	20230531	160500	140939170	9800	9800	9800	9800	0
324	20230531	160400	140939170	9800	9800	9800	9800	0
325	20230531	160300	140939170	9800	9800	9800	9800	0
326	20230531	160200	140939170	9800	9800	9800	9800	0
327	20230531	160100	140939170	9800	9800	9800	9800	0
328	20230531	160000	140939170	9800	9800	9800	9800	0
329	20230531	155900	140939170	9800	9800	9800	9800	0
330	20230531	155800	140939170	9800	9800	9800	9800	0
331	20230531	155700	140939170	9800	9800	9800	9800	0
332	20230531	155600	140939170	9800	9800	9800	9800	2
333	20230531	155500	140939170	9800	9800	9800	9800	0
334	20230531	155400	140939170	9800	9800	9800	9800	0
335	20230531	155300	140939170	9800	9800	9800	9800	0
336	20230531	155200	140939170	9800	9800	9800	9800	0
337	20230531	155100	140939170	9800	9800	9800	9800	0
338	20230531	155000	140939170	9800	9800	9800	9800	0
339	20230531	154900	140939170	9800	9800	9800	9800	0
340	20230531	154800	140939170	9800	9800	9800	9800	0
341	20230531	154700	140939170	9800	9800	9800	9800	0
342	20230531	154600	140939170	9800	9800	9800	9800	0
343	20230531	154500	140939170	9800	9800	9800	9800	0
344	20230531	154400	140939170	9800	9800	9800	9800	0
345	20230531	154300	140939170	9800	9800	9800	9800	0
346	20230531	154200	140939170	9800	9800	9800	9800	0
347	20230531	154100	140939170	9800	9800	9800	9800	0
348	20230531	154000	140939170	9800	9800	9800	9800	0
349	20230531	153900	140939170	9800	9800	9800	9800	0
350	20230531	153800	140939170	9800	9800	9800	9800	0
351	20230531	153700	140939170	9800	9800	9800	9800	0
352	20230531	153600	140939170	9800	9800	9800	9800	0
353	20230531	153500	140939170	9800	9800	9800	9800	0
354	20230531	153400	140939170	9800	9800	9800	9800	0
355	20230531	153300	140939170	9800	9800	9800	9800	0
356	20230531	153200	140939170	9800	9800	9800	9800	0
357	20230531	153100	140939170	9800	9800	9800	9800	0
358	20230531	153000	140939170	9800	9800	9800	9800	2
359	20230531	152900	140919570	9800	9800	9800	9800	0
360	20230531	152800	140919570	9800	9800	9800	9800	0
361	20230531	152700	140919570	9800	9800	9800	9800	0
362	20230531	152600	140919570	9800	9800	9800	9800	0
363	20230531	152500	140919570	9800	9800	9800	9800	0
364	20230531	152400	140919570	9800	9800	9800	9800	0
365	20230531	152300	140919570	9800	9800	9800	9800	0
366	20230531	152200	140919570	9800	9800	9800	9800	0
367	20230531	152100	140919570	9800	9800	9800	9800	0
368	20230531	152000	140919570	9800	9800	9800	9800	0
369	20230531	151900	140919570	9800	9800	9800	9800	8
370	20230531	151800	140841170	9790	9790	9790	9790	22
371	20230531	151700	140625790	9790	9790	9790	9790	21
372	20230531	151600	140420200	9790	9790	9790	9790	22
373	20230531	151500	140204820	9790	9790	9790	9790	25
374	20230531	151400	139960070	9790	9790	9790	9790	22
375	20230531	151300	139744690	9790	9790	9790	9790	42
376	20230531	151200	139333510	9790	9790	9790	9790	21
377	20230531	151100	139127920	9790	9790	9790	9790	27
378	20230531	151000	138863590	9790	9790	9790	9790	1025
379	20230531	150900	128828840	9790	9790	9790	9790	24
380	20230531	150800	128593880	9790	9790	9790	9790	43
381	20230531	150700	128172910	9790	9790	9790	9790	21
382	20230531	150600	127967320	9790	9790	9790	9790	21
383	20230531	150500	127761730	9790	9790	9790	9790	43
384	20230531	150400	127340760	9800	9790	9800	9790	23
385	20230531	150300	127115580	9800	9800	9800	9800	261
386	20230531	150200	124557780	9800	9800	9800	9800	28
387	20230531	150100	124283380	9800	9800	9800	9800	40
388	20230531	150000	123891380	9810	9810	9810	9810	3
389	20230531	145900	123861950	9810	9800	9810	9800	30
390	20230531	145800	123567910	9800	9800	9800	9800	44
391	20230531	145700	123136710	9800	9800	9800	9800	22
392	20230531	145600	122921110	9800	9800	9800	9800	22
393	20230531	145500	122705510	9800	9800	9800	9800	21
394	20230531	145400	122499710	9800	9800	9800	9800	21
395	20230531	145300	122293910	9800	9800	9800	9800	44
396	20230531	145200	121862710	9800	9800	9800	9800	21
397	20230531	145100	121656910	9800	9800	9800	9800	21
398	20230531	145000	121451110	9800	9800	9800	9800	46
399	20230531	144900	121000310	9820	9820	9820	9820	1
400	20230531	144800	120990490	9800	9800	9800	9800	45
401	20230531	144700	120549490	9800	9800	9800	9800	24
402	20230531	144600	120314290	9800	9800	9800	9800	21
403	20230531	144500	120108490	9800	9800	9800	9800	42
404	20230531	144400	119696890	9800	9800	9800	9800	43
405	20230531	144300	119275490	9800	9800	9800	9800	22
406	20230531	144200	119059890	9840	9810	9840	9810	200
407	20230531	144100	117094500	9800	9800	9800	9800	21
408	20230531	144000	116888700	9800	9800	9800	9800	22
409	20230531	143900	116673100	9800	9800	9800	9800	21
410	20230531	143800	116467300	9800	9800	9800	9800	42
411	20230531	143700	116055700	9800	9800	9800	9800	22
412	20230531	143600	115840100	9800	9800	9800	9800	40
413	20230531	143500	115448100	9800	9800	9800	9800	22
414	20230531	143400	115232500	9800	9800	9800	9800	21
415	20230531	143300	115026700	9800	9800	9800	9800	43
416	20230531	143200	114605300	9800	9800	9800	9800	22
417	20230531	143100	114389700	9800	9800	9800	9800	21
418	20230531	143000	114183900	9800	9800	9800	9800	21
419	20230531	142900	113978100	9800	9800	9800	9800	25
420	20230531	142800	113733100	9800	9810	9810	9800	44
421	20230531	142700	113301890	9810	9800	9810	9800	30
422	20230531	142600	113007800	9800	9800	9800	9800	25
423	20230531	142500	112762800	9800	9800	9800	9800	69
424	20230531	142400	112086600	9800	9800	9800	9800	21
425	20230531	142300	111880800	9800	9810	9810	9800	2035
426	20230531	142200	91936800	9810	9810	9810	9810	23
427	20230531	142100	91711170	9810	9810	9810	9810	24
428	20230531	142000	91475730	9810	9810	9810	9810	24
429	20230531	141900	91240290	9810	9810	9810	9810	24
430	20230531	141800	91004850	9810	9810	9810	9810	46
431	20230531	141700	90553590	9810	9810	9810	9810	27
432	20230531	141600	90288720	9810	9810	9810	9810	23
433	20230531	141500	90063090	9810	9810	9810	9810	23
434	20230531	141400	89837460	9810	9810	9810	9810	43
435	20230531	141300	89415630	9810	9810	9810	9810	21
436	20230531	141200	89209620	9810	9810	9810	9810	21
437	20230531	141100	89003610	9810	9810	9810	9810	21
438	20230531	141000	88797600	9810	9810	9810	9810	25
439	20230531	140900	88552350	9810	9810	9810	9810	45
440	20230531	140800	88110900	9810	9810	9810	9810	21
441	20230531	140700	87904890	9810	9810	9810	9810	22
442	20230531	140600	87689070	9810	9810	9810	9810	21
443	20230531	140500	87483060	9810	9810	9810	9810	46
444	20230531	140400	87031800	9810	9810	9810	9810	25
445	20230531	140300	86786550	9810	9810	9810	9810	21
446	20230531	140200	86580540	9810	9810	9810	9810	24
447	20230531	140100	86345100	9810	9810	9810	9810	22
448	20230531	140000	86129280	9810	9810	9810	9810	42
449	20230531	135900	85717260	9810	9810	9810	9810	22
450	20230531	135800	85501440	9810	9810	9810	9810	24
451	20230531	135700	85266000	9810	9810	9810	9810	21
452	20230531	135600	85059990	9810	9810	9810	9810	43
453	20230531	135500	84638160	9820	9820	9820	9820	0
454	20230531	135400	84638160	9820	9820	9820	9820	30
455	20230531	135300	84343560	9810	9810	9810	9810	6
456	20230531	135200	84284700	9820	9820	9820	9820	0
457	20230531	135100	84284700	9820	9820	9820	9820	0
458	20230531	135000	84284700	9820	9820	9820	9820	0
459	20230531	134900	84284700	9820	9820	9820	9820	0
460	20230531	134800	84284700	9820	9820	9820	9820	50
461	20230531	134700	83793700	9820	9820	9820	9820	1
462	20230531	134600	83783880	9810	9810	9810	9810	3
463	20230531	134500	83754450	9810	9810	9810	9810	9
464	20230531	134400	83666160	9810	9810	9810	9810	0
465	20230531	134300	83666160	9810	9810	9810	9810	0
466	20230531	134200	83666160	9810	9810	9810	9810	12
467	20230531	134100	83548440	9810	9810	9810	9810	0
468	20230531	134000	83548440	9810	9810	9810	9810	3
469	20230531	133900	83519010	9810	9810	9810	9810	0
470	20230531	133800	83519010	9810	9810	9810	9810	0
471	20230531	133700	83519010	9810	9810	9810	9810	0
472	20230531	133600	83519010	9810	9810	9810	9810	0
473	20230531	133500	83519010	9810	9810	9810	9810	0
474	20230531	133400	83519010	9810	9810	9810	9810	0
475	20230531	133300	83519010	9810	9810	9810	9810	0
476	20230531	133200	83519010	9810	9810	9810	9810	0
477	20230531	133100	83519010	9810	9810	9810	9810	0
478	20230531	133000	83519010	9810	9810	9810	9810	0
479	20230531	132900	83519010	9810	9810	9810	9810	0
480	20230531	132800	83519010	9810	9810	9810	9810	0
481	20230531	132700	83519010	9810	9810	9810	9810	11
482	20230531	132600	83411100	9810	9810	9810	9810	3
483	20230531	132500	83381670	9810	9810	9810	9810	3
484	20230531	132400	83352240	9810	9810	9810	9810	0
485	20230531	132300	83352240	9810	9810	9810	9810	0
486	20230531	132200	83352240	9810	9810	9810	9810	0
487	20230531	132100	83352240	9810	9810	9810	9810	0
488	20230531	132000	83352240	9810	9810	9810	9810	0
489	20230531	131900	83352240	9810	9810	9810	9810	0
490	20230531	131800	83352240	9810	9810	9810	9810	3
491	20230531	131700	83322810	9810	9810	9810	9810	0
492	20230531	131600	83322810	9810	9810	9810	9810	0
493	20230531	131500	83322810	9810	9810	9810	9810	0
494	20230531	131400	83322810	9810	9810	9820	9810	8
495	20230531	131300	83244310	9810	9810	9810	9810	0
496	20230531	131200	83244310	9810	9810	9810	9810	0
497	20230531	131100	83244310	9810	9810	9810	9810	0
498	20230531	131000	83244310	9810	9810	9810	9810	4
499	20230531	130900	83205070	9810	9810	9810	9810	6
500	20230531	130800	83146210	9810	9810	9810	9810	0
501	20230531	130700	83146210	9810	9810	9810	9810	0
502	20230531	130600	83146210	9810	9810	9810	9810	0
503	20230531	130500	83146210	9810	9810	9810	9810	0
504	20230531	130400	83146210	9810	9810	9810	9810	0
505	20230531	130300	83146210	9810	9810	9810	9810	3
506	20230531	130200	83116780	9810	9810	9810	9810	0
507	20230531	130100	83116780	9810	9810	9810	9810	3
508	20230531	130000	83087350	9810	9810	9810	9810	3
509	20230531	125900	83057920	9810	9810	9810	9810	0
510	20230531	125800	83057920	9810	9810	9810	9810	0
511	20230531	125700	83057920	9810	9810	9810	9810	0
512	20230531	125600	83057920	9810	9810	9810	9810	4
513	20230531	125500	83018680	9810	9810	9810	9810	0
514	20230531	125400	83018680	9810	9810	9810	9810	7
515	20230531	125300	82950010	9810	9810	9810	9810	0
516	20230531	125200	82950010	9810	9810	9810	9810	2
517	20230531	125100	82930390	9810	9810	9810	9810	0
518	20230531	125000	82930390	9810	9810	9810	9810	0
519	20230531	124900	82930390	9810	9810	9810	9810	0
520	20230531	124800	82930390	9810	9810	9810	9810	0
521	20230531	124700	82930390	9810	9810	9810	9810	0
522	20230531	124600	82930390	9810	9810	9810	9810	3
523	20230531	124500	82900960	9810	9820	9820	9810	5
524	20230531	124400	82851900	9830	9830	9830	9830	0
525	20230531	124300	82851900	9830	9830	9830	9830	0
526	20230531	124200	82851900	9830	9830	9830	9830	0
527	20230531	124100	82851900	9830	9830	9830	9830	0
528	20230531	124000	82851900	9830	9830	9830	9830	0
529	20230531	123900	82851900	9830	9830	9830	9830	0
530	20230531	123800	82851900	9830	9830	9830	9830	0
531	20230531	123700	82851900	9830	9820	9830	9820	1026
532	20230531	123600	72767520	9820	9820	9820	9820	0
533	20230531	123500	72767520	9820	9820	9820	9820	5
534	20230531	123400	72718420	9810	9810	9810	9810	0
535	20230531	123300	72718420	9810	9810	9810	9810	0
536	20230531	123200	72718420	9810	9810	9810	9810	0
537	20230531	123100	72718420	9810	9810	9810	9810	0
538	20230531	123000	72718420	9810	9810	9810	9810	0
539	20230531	122900	72718420	9810	9810	9810	9810	0
540	20230531	122800	72718420	9810	9810	9810	9810	0
541	20230531	122700	72718420	9810	9810	9810	9810	0
542	20230531	122600	72718420	9810	9810	9810	9810	0
543	20230531	122500	72718420	9810	9810	9810	9810	0
544	20230531	122400	72718420	9810	9810	9810	9810	0
545	20230531	122300	72718420	9810	9810	9810	9810	0
546	20230531	122200	72718420	9810	9810	9810	9810	0
547	20230531	122100	72718420	9810	9810	9810	9810	0
548	20230531	122000	72718420	9810	9810	9810	9810	0
549	20230531	121900	72718420	9810	9810	9810	9810	0
550	20230531	121800	72718420	9810	9810	9810	9810	0
551	20230531	121700	72718420	9810	9810	9810	9810	3
552	20230531	121600	72688990	9810	9810	9810	9810	0
553	20230531	121500	72688990	9810	9810	9810	9810	0
554	20230531	121400	72688990	9810	9810	9810	9810	0
555	20230531	121300	72688990	9810	9810	9810	9810	0
556	20230531	121200	72688990	9810	9810	9810	9810	0
557	20230531	121100	72688990	9810	9810	9810	9810	3
558	20230531	121000	72659560	9810	9810	9810	9810	0
559	20230531	120900	72659560	9810	9810	9810	9810	0
560	20230531	120800	72659560	9810	9810	9810	9810	0
561	20230531	120700	72659560	9810	9810	9810	9810	33
562	20230531	120600	72335830	9810	9810	9810	9810	3
563	20230531	120500	72306400	9810	9810	9810	9810	0
564	20230531	120400	72306400	9810	9810	9810	9810	0
565	20230531	120300	72306400	9810	9810	9810	9810	0
566	20230531	120200	72306400	9810	9810	9810	9810	0
567	20230531	120100	72306400	9810	9810	9810	9810	3
568	20230531	120000	72276970	9810	9810	9810	9810	0
569	20230531	115900	72276970	9810	9810	9810	9810	0
570	20230531	115800	72276970	9810	9810	9810	9810	0
571	20230531	115700	72276970	9810	9810	9810	9810	0
572	20230531	115600	72276970	9810	9810	9810	9810	3
573	20230531	115500	72247540	9810	9810	9810	9810	0
574	20230531	115400	72247540	9810	9810	9810	9810	0
575	20230531	115300	72247540	9810	9810	9810	9810	0
576	20230531	115200	72247540	9810	9810	9810	9810	0
577	20230531	115100	72247540	9810	9810	9810	9810	0
578	20230531	115000	72247540	9810	9810	9810	9810	0
579	20230531	114900	72247540	9810	9810	9810	9810	3
580	20230531	114800	72218110	9810	9810	9810	9810	0
581	20230531	114700	72218110	9810	9810	9810	9810	0
582	20230531	114600	72218110	9810	9810	9810	9810	0
583	20230531	114500	72218110	9810	9810	9810	9810	94
584	20230531	114400	71295970	9810	9810	9810	9810	0
585	20230531	114300	71295970	9810	9810	9810	9810	0
586	20230531	114200	71295970	9810	9810	9810	9810	0
587	20230531	114100	71295970	9810	9810	9810	9810	0
588	20230531	114000	71295970	9810	9810	9810	9810	0
589	20230531	113900	71295970	9810	9810	9810	9810	0
590	20230531	113800	71295970	9810	9810	9810	9810	0
591	20230531	113700	71295970	9810	9810	9810	9810	0
592	20230531	113600	71295970	9810	9810	9810	9810	0
593	20230531	113500	71295970	9810	9810	9810	9810	8
594	20230531	113400	71217490	9810	9810	9810	9810	0
595	20230531	113300	71217490	9810	9810	9810	9810	3
596	20230531	113200	71188060	9810	9810	9810	9810	0
597	20230531	113100	71188060	9810	9810	9810	9810	1003
598	20230531	113000	61348630	9810	9810	9810	9810	0
599	20230531	112900	61348630	9810	9810	9810	9810	0
600	20230531	112800	61348630	9810	9810	9810	9810	0
601	20230531	112700	61348630	9810	9810	9810	9810	3
602	20230531	112600	61319200	9810	9810	9810	9810	6
603	20230531	112500	61260340	9810	9810	9810	9810	0
604	20230531	112400	61260340	9810	9810	9810	9810	4
605	20230531	112300	61221100	9810	9810	9810	9810	0
606	20230531	112200	61221100	9810	9810	9810	9810	0
607	20230531	112100	61221100	9810	9810	9810	9810	0
608	20230531	112000	61221100	9810	9810	9810	9810	0
609	20230531	111900	61221100	9810	9810	9810	9810	3
610	20230531	111800	61191670	9820	9820	9820	9820	0
611	20230531	111700	61191670	9820	9820	9820	9820	1
612	20230531	111600	61181850	9810	9810	9810	9810	0
613	20230531	111500	61181850	9810	9810	9810	9810	0
614	20230531	111400	61181850	9810	9810	9810	9810	0
615	20230531	111300	61181850	9810	9810	9810	9810	0
616	20230531	111200	61181850	9810	9810	9810	9810	0
617	20230531	111100	61181850	9810	9810	9810	9810	9
618	20230531	111000	61093560	9810	9810	9810	9810	3
619	20230531	110900	61064130	9810	9810	9810	9810	0
620	20230531	110800	61064130	9810	9810	9810	9810	0
621	20230531	110700	61064130	9810	9810	9810	9810	0
622	20230531	110600	61064130	9810	9810	9810	9810	0
623	20230531	110500	61064130	9810	9810	9810	9810	3
624	20230531	110400	61034700	9810	9810	9810	9810	14
625	20230531	110300	60897360	9810	9820	9820	9810	403
626	20230531	110200	56942900	9820	9820	9820	9820	0
627	20230531	110100	56942900	9820	9820	9820	9820	3
628	20230531	110000	56913440	9820	9820	9820	9820	0
629	20230531	105900	56913440	9820	9820	9820	9820	12
630	20230531	105800	56795600	9820	9820	9820	9820	0
631	20230531	105700	56795600	9820	9820	9820	9820	0
632	20230531	105600	56795600	9820	9820	9820	9820	0
633	20230531	105500	56795600	9820	9820	9820	9820	10
634	20230531	105400	56697400	9820	9820	9820	9820	5
635	20230531	105300	56648300	9820	9820	9820	9820	0
636	20230531	105200	56648300	9820	9820	9820	9820	0
637	20230531	105100	56648300	9820	9820	9820	9820	10
638	20230531	105000	56550100	9820	9820	9820	9820	6
639	20230531	104900	56491180	9820	9820	9820	9820	177
640	20230531	104800	54753040	9820	9820	9820	9820	5
641	20230531	104700	54703940	9820	9820	9820	9820	0
642	20230531	104600	54703940	9820	9820	9820	9820	3
643	20230531	104500	54674480	9820	9830	9830	9820	6
644	20230531	104400	54615540	9820	9820	9820	9820	0
645	20230531	104300	54615540	9820	9820	9820	9820	9
646	20230531	104200	54527160	9820	9820	9820	9820	0
647	20230531	104100	54527160	9820	9820	9820	9820	0
648	20230531	104000	54527160	9820	9820	9820	9820	10
649	20230531	103900	54428960	9820	9820	9820	9820	0
650	20230531	103800	54428960	9820	9820	9820	9820	12
651	20230531	103700	54311120	9810	9810	9810	9810	0
652	20230531	103600	54311120	9810	9810	9810	9810	0
653	20230531	103500	54311120	9810	9810	9810	9810	3
654	20230531	103400	54281690	9820	9820	9820	9820	0
655	20230531	103300	54281690	9820	9820	9820	9820	0
656	20230531	103200	54281690	9820	9820	9820	9820	290
657	20230531	103100	51433890	9810	9810	9810	9810	0
658	20230531	103000	51433890	9810	9810	9810	9810	4
659	20230531	102900	51394650	9810	9810	9810	9810	6
660	20230531	102800	51335790	9810	9810	9810	9810	0
661	20230531	102700	51335790	9810	9810	9810	9810	0
662	20230531	102600	51335790	9810	9810	9810	9810	13
663	20230531	102500	51208260	9810	9810	9810	9810	0
664	20230531	102400	51208260	9810	9810	9810	9810	0
665	20230531	102300	51208260	9810	9810	9810	9810	0
666	20230531	102200	51208260	9810	9810	9810	9810	0
667	20230531	102100	51208260	9810	9810	9810	9810	3
668	20230531	102000	51178830	9810	9810	9810	9810	0
669	20230531	101900	51178830	9810	9810	9810	9810	4
670	20230531	101800	51139590	9820	9820	9820	9820	0
671	20230531	101700	51139590	9820	9820	9820	9820	0
672	20230531	101600	51139590	9820	9810	9820	9810	139
673	20230531	101500	49775370	9810	9810	9810	9810	1033
674	20230531	101400	39641640	9800	9800	9800	9800	0
675	20230531	101300	39641640	9800	9800	9800	9800	30
676	20230531	101200	39347640	9800	9800	9800	9800	0
677	20230531	101100	39347640	9800	9800	9800	9800	0
678	20230531	101000	39347640	9800	9800	9800	9800	0
679	20230531	100900	39347640	9800	9800	9800	9800	0
680	20230531	100800	39347640	9800	9800	9800	9800	3
681	20230531	100700	39318240	9800	9800	9800	9800	0
682	20230531	100600	39318240	9800	9800	9800	9800	596
683	20230531	100500	33477440	9800	9800	9800	9800	7
684	20230531	100400	33408840	9810	9810	9810	9810	40
685	20230531	100300	33016440	9800	9800	9800	9800	8
686	20230531	100200	32938040	9800	9800	9800	9800	0
687	20230531	100100	32938040	9800	9800	9800	9800	3
688	20230531	100000	32908640	9800	9800	9800	9800	4
689	20230531	095900	32869440	9800	9800	9800	9800	0
690	20230531	095800	32869440	9800	9800	9800	9800	0
691	20230531	095700	32869440	9800	9800	9800	9800	0
692	20230531	095600	32869440	9800	9800	9800	9800	0
693	20230531	095500	32869440	9800	9800	9800	9800	11
694	20230531	095400	32761640	9810	9810	9810	9810	0
695	20230531	095300	32761640	9810	9810	9810	9810	75
696	20230531	095200	32025890	9810	9810	9810	9810	0
697	20230531	095100	32025890	9810	9810	9810	9810	0
698	20230531	095000	32025890	9810	9820	9820	9810	8
699	20230531	094900	31947370	9820	9820	9820	9820	8
700	20230531	094800	31868810	9820	9820	9820	9820	0
701	20230531	094700	31868810	9820	9820	9820	9820	0
702	20230531	094600	31868810	9820	9820	9820	9820	0
703	20230531	094500	31868810	9820	9820	9820	9820	2
704	20230531	094400	31849170	9810	9810	9810	9810	0
705	20230531	094300	31849170	9810	9810	9810	9810	0
706	20230531	094200	31849170	9810	9810	9810	9810	4
707	20230531	094100	31809930	9810	9810	9810	9810	0
708	20230531	094000	31809930	9810	9810	9810	9810	2
709	20230531	093900	31790310	9810	9810	9810	9810	19
710	20230531	093800	31603920	9810	9810	9810	9810	0
711	20230531	093700	31603920	9810	9810	9810	9810	0
712	20230531	093600	31603920	9810	9810	9810	9810	1
713	20230531	093500	31594110	9810	9810	9810	9810	2
714	20230531	093400	31574490	9800	9800	9800	9800	0
715	20230531	093300	31574490	9800	9800	9800	9800	4
716	20230531	093200	31535290	9800	9800	9800	9800	3
717	20230531	093100	31505890	9800	9800	9800	9800	0
718	20230531	093000	31505890	9800	9800	9800	9800	4
719	20230531	092900	31466690	9800	9810	9810	9800	104
720	20230531	092800	30446490	9810	9810	9810	9810	0
721	20230531	092700	30446490	9810	9810	9810	9810	0
722	20230531	092600	30446490	9810	9810	9810	9810	146
723	20230531	092500	29014230	9820	9810	9820	9810	41
724	20230531	092400	28611650	9810	9810	9820	9810	549
725	20230531	092300	23225580	9810	9820	9820	9810	511
726	20230531	092200	18212410	9820	9820	9820	9820	104
727	20230531	092100	17191130	9820	9820	9830	9820	30
728	20230531	092000	16896510	9820	9820	9820	9820	0
729	20230531	091900	16896510	9820	9820	9820	9820	1
730	20230531	091800	16886690	9820	9820	9820	9820	73
731	20230531	091700	16169830	9810	9810	9810	9810	22
732	20230531	091600	15954010	9820	9820	9820	9820	0
733	20230531	091500	15954010	9820	9820	9820	9820	0
734	20230531	091400	15954010	9820	9820	9820	9820	900
735	20230531	091300	7116010	9810	9810	9810	9810	9
736	20230531	091200	7027720	9820	9820	9820	9820	1
737	20230531	091100	7017900	9820	9820	9820	9820	0
738	20230531	091000	7017900	9820	9800	9820	9800	163
739	20230531	090900	5419430	9800	9810	9810	9800	196
740	20230531	090800	3498610	9810	9810	9810	9810	0
741	20230531	090700	3498610	9810	9810	9810	9810	1
742	20230531	090600	3488800	9800	9800	9800	9800	0
743	20230531	090500	3488800	9800	9800	9800	9800	0
744	20230531	090400	3488800	9800	9800	9800	9800	10
745	20230531	090300	3390800	9800	9800	9800	9800	6
746	20230531	090200	3332000	9800	9800	9800	9800	33
747	20230531	090100	3008600	9800	9800	9800	9800	3
748	20230531	090000	2979200	9800	9800	9800	9800	304