KissMeData/025870/min/candle-20230531.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230531	202400	160887870	9280	9280	9280	9280	310
3	20230531	202300	160887870	9280	9280	9280	9280	0
4	20230531	202200	160887870	9280	9280	9280	9280	0
5	20230531	202100	160887870	9280	9280	9280	9280	0
6	20230531	202000	160887870	9280	9280	9280	9280	0
7	20230531	201900	160887870	9280	9280	9280	9280	0
8	20230531	201800	160887870	9280	9280	9280	9280	0
9	20230531	201700	160887870	9280	9280	9280	9280	0
10	20230531	201600	160887870	9280	9280	9280	9280	0
11	20230531	201500	160887870	9280	9280	9280	9280	0
12	20230531	201400	160887870	9280	9280	9280	9280	0
13	20230531	201300	160887870	9280	9280	9280	9280	0
14	20230531	201200	160887870	9280	9280	9280	9280	0
15	20230531	201100	160887870	9280	9280	9280	9280	0
16	20230531	201000	160887870	9280	9280	9280	9280	0
17	20230531	200900	160887870	9280	9280	9280	9280	0
18	20230531	200800	160887870	9280	9280	9280	9280	0
19	20230531	200700	160887870	9280	9280	9280	9280	0
20	20230531	200600	160887870	9280	9280	9280	9280	0
21	20230531	200500	160887870	9280	9280	9280	9280	0
22	20230531	200400	160887870	9280	9280	9280	9280	0
23	20230531	200300	160887870	9280	9280	9280	9280	0
24	20230531	200200	160887870	9280	9280	9280	9280	0
25	20230531	200100	160887870	9280	9280	9280	9280	0
26	20230531	200000	160887870	9280	9280	9280	9280	0
27	20230531	195900	160887870	9280	9280	9280	9280	0
28	20230531	195800	160887870	9280	9280	9280	9280	0
29	20230531	195700	160887870	9280	9280	9280	9280	0
30	20230531	195600	160887870	9280	9280	9280	9280	0
31	20230531	195500	160887870	9280	9280	9280	9280	0
32	20230531	195400	160887870	9280	9280	9280	9280	310
33	20230531	195300	160887870	9280	9280	9280	9280	0
34	20230531	195200	160887870	9280	9280	9280	9280	0
35	20230531	195100	160887870	9280	9280	9280	9280	0
36	20230531	195000	160887870	9280	9280	9280	9280	0
37	20230531	194900	160887870	9280	9280	9280	9280	0
38	20230531	194800	160887870	9280	9280	9280	9280	0
39	20230531	194700	160887870	9280	9280	9280	9280	0
40	20230531	194600	160887870	9280	9280	9280	9280	0
41	20230531	194500	160887870	9280	9280	9280	9280	0
42	20230531	194400	160887870	9280	9280	9280	9280	0
43	20230531	194300	160887870	9280	9280	9280	9280	0
44	20230531	194200	160887870	9280	9280	9280	9280	0
45	20230531	194100	160887870	9280	9280	9280	9280	0
46	20230531	194000	160887870	9280	9280	9280	9280	0
47	20230531	193900	160887870	9280	9280	9280	9280	0
48	20230531	193800	160887870	9280	9280	9280	9280	0
49	20230531	193700	160887870	9280	9280	9280	9280	0
50	20230531	193600	160887870	9280	9280	9280	9280	0
51	20230531	193500	160887870	9280	9280	9280	9280	0
52	20230531	193400	160887870	9280	9280	9280	9280	0
53	20230531	193300	160887870	9280	9280	9280	9280	0
54	20230531	193200	160887870	9280	9280	9280	9280	0
55	20230531	193100	160887870	9280	9280	9280	9280	0
56	20230531	193000	160887870	9280	9280	9280	9280	0
57	20230531	192900	160887870	9280	9280	9280	9280	0
58	20230531	192800	160887870	9280	9280	9280	9280	0
59	20230531	192700	160887870	9280	9280	9280	9280	0
60	20230531	192600	160887870	9280	9280	9280	9280	0
61	20230531	192500	160887870	9280	9280	9280	9280	0
62	20230531	192400	160887870	9280	9280	9280	9280	310
63	20230531	192300	160887870	9280	9280	9280	9280	0
64	20230531	192200	160887870	9280	9280	9280	9280	0
65	20230531	192100	160887870	9280	9280	9280	9280	0
66	20230531	192000	160887870	9280	9280	9280	9280	0
67	20230531	191900	160887870	9280	9280	9280	9280	0
68	20230531	191800	160887870	9280	9280	9280	9280	0
69	20230531	191700	160887870	9280	9280	9280	9280	0
70	20230531	191600	160887870	9280	9280	9280	9280	0
71	20230531	191500	160887870	9280	9280	9280	9280	0
72	20230531	191400	160887870	9280	9280	9280	9280	0
73	20230531	191300	160887870	9280	9280	9280	9280	0
74	20230531	191200	160887870	9280	9280	9280	9280	0
75	20230531	191100	160887870	9280	9280	9280	9280	0
76	20230531	191000	160887870	9280	9280	9280	9280	0
77	20230531	190900	160887870	9280	9280	9280	9280	0
78	20230531	190800	160887870	9280	9280	9280	9280	0
79	20230531	190700	160887870	9280	9280	9280	9280	0
80	20230531	190600	160887870	9280	9280	9280	9280	0
81	20230531	190500	160887870	9280	9280	9280	9280	0
82	20230531	190400	160887870	9280	9280	9280	9280	0
83	20230531	190300	160887870	9280	9280	9280	9280	0
84	20230531	190200	160887870	9280	9280	9280	9280	0
85	20230531	190100	160887870	9280	9280	9280	9280	0
86	20230531	190000	160887870	9280	9280	9280	9280	0
87	20230531	185900	160887870	9280	9280	9280	9280	0
88	20230531	185800	160887870	9280	9280	9280	9280	0
89	20230531	185700	160887870	9280	9280	9280	9280	0
90	20230531	185600	160887870	9280	9280	9280	9280	0
91	20230531	185500	160887870	9280	9280	9280	9280	0
92	20230531	185400	160887870	9280	9280	9280	9280	310
93	20230531	185300	160887870	9280	9280	9280	9280	0
94	20230531	185200	160887870	9280	9280	9280	9280	0
95	20230531	185100	160887870	9280	9280	9280	9280	0
96	20230531	185000	160887870	9280	9280	9280	9280	0
97	20230531	184900	160887870	9280	9280	9280	9280	0
98	20230531	184800	160887870	9280	9280	9280	9280	0
99	20230531	184700	160887870	9280	9280	9280	9280	0
100	20230531	184600	160887870	9280	9280	9280	9280	0
101	20230531	184500	160887870	9280	9280	9280	9280	0
102	20230531	184400	160887870	9280	9280	9280	9280	0
103	20230531	184300	160887870	9280	9280	9280	9280	0
104	20230531	184200	160887870	9280	9280	9280	9280	0
105	20230531	184100	160887870	9280	9280	9280	9280	0
106	20230531	184000	160887870	9280	9280	9280	9280	0
107	20230531	183900	160887870	9280	9280	9280	9280	0
108	20230531	183800	160887870	9280	9280	9280	9280	0
109	20230531	183700	160887870	9280	9280	9280	9280	0
110	20230531	183600	160887870	9280	9280	9280	9280	0
111	20230531	183500	160887870	9280	9280	9280	9280	0
112	20230531	183400	160887870	9280	9280	9280	9280	0
113	20230531	183300	160887870	9280	9280	9280	9280	0
114	20230531	183200	160887870	9280	9280	9280	9280	0
115	20230531	183100	160887870	9280	9280	9280	9280	0
116	20230531	183000	160887870	9280	9280	9280	9280	0
117	20230531	182900	160887870	9280	9280	9280	9280	0
118	20230531	182800	160887870	9280	9280	9280	9280	0
119	20230531	182700	160887870	9280	9280	9280	9280	0
120	20230531	182600	160887870	9280	9280	9280	9280	0
121	20230531	182500	160887870	9280	9280	9280	9280	0
122	20230531	182400	160887870	9280	9280	9280	9280	310
123	20230531	182300	160887870	9280	9280	9280	9280	0
124	20230531	182200	160887870	9280	9280	9280	9280	0
125	20230531	182100	160887870	9280	9280	9280	9280	0
126	20230531	182000	160887870	9280	9280	9280	9280	0
127	20230531	181900	160887870	9280	9280	9280	9280	0
128	20230531	181800	160887870	9280	9280	9280	9280	0
129	20230531	181700	160887870	9280	9280	9280	9280	0
130	20230531	181600	160887870	9280	9280	9280	9280	0
131	20230531	181500	160887870	9280	9280	9280	9280	0
132	20230531	181400	160887870	9280	9280	9280	9280	0
133	20230531	181300	160887870	9280	9280	9280	9280	0
134	20230531	181200	160887870	9280	9280	9280	9280	0
135	20230531	181100	160887870	9280	9280	9280	9280	0
136	20230531	181000	160887870	9280	9280	9280	9280	0
137	20230531	180900	160887870	9280	9280	9280	9280	0
138	20230531	180800	160887870	9280	9280	9280	9280	0
139	20230531	180700	160887870	9280	9280	9280	9280	0
140	20230531	180600	160887870	9280	9280	9280	9280	0
141	20230531	180500	160887870	9280	9280	9280	9280	0
142	20230531	180400	160887870	9280	9280	9280	9280	0
143	20230531	180300	160887870	9280	9280	9280	9280	0
144	20230531	180200	160887870	9280	9280	9280	9280	0
145	20230531	180100	160887870	9280	9280	9280	9280	0
146	20230531	180000	160887870	9280	9280	9280	9280	0
147	20230531	175900	160887870	9280	9280	9280	9280	0
148	20230531	175800	160887870	9280	9280	9280	9280	0
149	20230531	175700	160887870	9280	9280	9280	9280	0
150	20230531	175600	160887870	9280	9280	9280	9280	0
151	20230531	175500	160887870	9280	9280	9280	9280	0
152	20230531	175400	160887870	9280	9280	9280	9280	310
153	20230531	175300	160887870	9280	9280	9280	9280	0
154	20230531	175200	160887870	9280	9280	9280	9280	0
155	20230531	175100	160887870	9280	9280	9280	9280	0
156	20230531	175000	160887870	9280	9280	9280	9280	0
157	20230531	174900	160887870	9280	9280	9280	9280	0
158	20230531	174800	160887870	9280	9280	9280	9280	0
159	20230531	174700	160887870	9280	9280	9280	9280	0
160	20230531	174600	160887870	9280	9280	9280	9280	0
161	20230531	174500	160887870	9280	9280	9280	9280	0
162	20230531	174400	160887870	9280	9280	9280	9280	0
163	20230531	174300	160887870	9280	9280	9280	9280	0
164	20230531	174200	160887870	9280	9280	9280	9280	0
165	20230531	174100	160887870	9280	9280	9280	9280	0
166	20230531	174000	160887870	9280	9280	9280	9280	0
167	20230531	173900	160887870	9280	9280	9280	9280	0
168	20230531	173800	160887870	9280	9280	9280	9280	0
169	20230531	173700	160887870	9280	9280	9280	9280	0
170	20230531	173600	160887870	9280	9280	9280	9280	0
171	20230531	173500	160887870	9280	9280	9280	9280	0
172	20230531	173400	160887870	9280	9280	9280	9280	0
173	20230531	173300	160887870	9280	9280	9280	9280	0
174	20230531	173200	160887870	9280	9280	9280	9280	0
175	20230531	173100	160887870	9280	9280	9280	9280	0
176	20230531	173000	160887870	9280	9280	9280	9280	0
177	20230531	172900	160887870	9280	9280	9280	9280	0
178	20230531	172800	160887870	9280	9280	9280	9280	0
179	20230531	172700	160887870	9280	9280	9280	9280	0
180	20230531	172600	160887870	9280	9280	9280	9280	0
181	20230531	172500	160887870	9280	9280	9280	9280	0
182	20230531	172400	160887870	9280	9280	9280	9280	310
183	20230531	172300	160887870	9280	9280	9280	9280	0
184	20230531	172200	160887870	9280	9280	9280	9280	0
185	20230531	172100	160887870	9280	9280	9280	9280	0
186	20230531	172000	160887870	9280	9280	9280	9280	0
187	20230531	171900	160887870	9280	9280	9280	9280	0
188	20230531	171800	160887870	9280	9280	9280	9280	0
189	20230531	171700	160887870	9280	9280	9280	9280	0
190	20230531	171600	160887870	9280	9280	9280	9280	0
191	20230531	171500	160887870	9280	9280	9280	9280	0
192	20230531	171400	160887870	9280	9280	9280	9280	0
193	20230531	171300	160887870	9280	9280	9280	9280	0
194	20230531	171200	160887870	9280	9280	9280	9280	0
195	20230531	171100	160887870	9280	9280	9280	9280	0
196	20230531	171000	160887870	9280	9280	9280	9280	0
197	20230531	170900	160887870	9280	9280	9280	9280	0
198	20230531	170800	160887870	9280	9280	9280	9280	0
199	20230531	170700	160887870	9280	9280	9280	9280	0
200	20230531	170600	160887870	9280	9280	9280	9280	0
201	20230531	170500	160887870	9280	9280	9280	9280	0
202	20230531	170400	160887870	9280	9280	9280	9280	0
203	20230531	170300	160887870	9280	9280	9280	9280	0
204	20230531	170200	160887870	9280	9280	9280	9280	0
205	20230531	170100	160887870	9280	9280	9280	9280	0
206	20230531	170000	160887870	9280	9280	9280	9280	0
207	20230531	165900	160887870	9280	9280	9280	9280	0
208	20230531	165800	160887870	9280	9280	9280	9280	0
209	20230531	165700	160887870	9280	9280	9280	9280	0
210	20230531	165600	160887870	9280	9280	9280	9280	0
211	20230531	165500	160887870	9280	9280	9280	9280	0
212	20230531	165400	160887870	9280	9280	9280	9280	310
213	20230531	165300	160887870	9280	9280	9280	9280	0
214	20230531	165200	160887870	9280	9280	9280	9280	0
215	20230531	165100	160887870	9280	9280	9280	9280	0
216	20230531	165000	160887870	9280	9280	9280	9280	0
217	20230531	164900	160887870	9280	9280	9280	9280	0
218	20230531	164800	160887870	9280	9280	9280	9280	0
219	20230531	164700	160887870	9280	9280	9280	9280	0
220	20230531	164600	160887870	9280	9280	9280	9280	0
221	20230531	164500	160887870	9280	9280	9280	9280	0
222	20230531	164400	160887870	9280	9280	9280	9280	0
223	20230531	164300	160887870	9280	9280	9280	9280	0
224	20230531	164200	160887870	9280	9280	9280	9280	0
225	20230531	164100	160887870	9280	9280	9280	9280	0
226	20230531	164000	160887870	9280	9280	9280	9280	0
227	20230531	163900	160887870	9280	9280	9280	9280	0
228	20230531	163800	160887870	9280	9280	9280	9280	0
229	20230531	163700	160887870	9280	9280	9280	9280	0
230	20230531	163600	160887870	9280	9280	9280	9280	0
231	20230531	163500	160887870	9280	9280	9280	9280	0
232	20230531	163400	160887870	9280	9280	9280	9280	0
233	20230531	163300	160887870	9280	9280	9280	9280	0
234	20230531	163200	160887870	9280	9280	9280	9280	0
235	20230531	163100	160887870	9280	9280	9280	9280	0
236	20230531	163000	160887870	9280	9280	9280	9280	0
237	20230531	162900	160887870	9280	9280	9280	9280	0
238	20230531	162800	160887870	9280	9280	9280	9280	0
239	20230531	162700	160887870	9280	9280	9280	9280	0
240	20230531	162600	160887870	9280	9280	9280	9280	0
241	20230531	162500	160887870	9280	9280	9280	9280	0
242	20230531	162400	160887870	9280	9280	9280	9280	310
243	20230531	162300	160887870	9280	9280	9280	9280	0
244	20230531	162200	160887870	9280	9280	9280	9280	0
245	20230531	162100	160887870	9280	9280	9280	9280	0
246	20230531	162000	160887870	9280	9280	9280	9280	0
247	20230531	161900	160887870	9280	9280	9280	9280	0
248	20230531	161800	160887870	9280	9280	9280	9280	0
249	20230531	161700	160887870	9280	9280	9280	9280	0
250	20230531	161600	160887870	9280	9280	9280	9280	0
251	20230531	161500	160887870	9280	9280	9280	9280	0
252	20230531	161400	160887870	9280	9280	9280	9280	0
253	20230531	161300	160887870	9280	9280	9280	9280	0
254	20230531	161200	160887870	9280	9280	9280	9280	0
255	20230531	161100	160887870	9280	9280	9280	9280	0
256	20230531	161000	160887870	9280	9280	9280	9280	0
257	20230531	160900	160887870	9280	9280	9280	9280	0
258	20230531	160800	160887870	9280	9280	9280	9280	0
259	20230531	160700	160887870	9280	9280	9280	9280	0
260	20230531	160600	160887870	9280	9280	9280	9280	0
261	20230531	160500	160887870	9280	9280	9280	9280	0
262	20230531	160400	160887870	9280	9280	9280	9280	0
263	20230531	160300	160887870	9280	9280	9280	9280	0
264	20230531	160200	160887870	9280	9280	9280	9280	0
265	20230531	160100	160887870	9280	9280	9280	9280	0
266	20230531	160000	160887870	9280	9280	9280	9280	0
267	20230531	155900	160887870	9280	9280	9280	9280	0
268	20230531	155800	160887870	9280	9280	9280	9280	0
269	20230531	155700	160887870	9280	9280	9280	9280	0
270	20230531	155600	160887870	9280	9280	9280	9280	0
271	20230531	155500	160887870	9280	9280	9280	9280	0
272	20230531	155400	160887870	9280	9280	9280	9280	310
273	20230531	155300	160887870	9280	9280	9280	9280	0
274	20230531	155200	160887870	9280	9280	9280	9280	0
275	20230531	155100	160887870	9280	9280	9280	9280	0
276	20230531	155000	160887870	9280	9280	9280	9280	0
277	20230531	154900	160887870	9280	9280	9280	9280	0
278	20230531	154800	160887870	9280	9280	9280	9280	0
279	20230531	154700	160887870	9280	9280	9280	9280	0
280	20230531	154600	160887870	9280	9280	9280	9280	0
281	20230531	154500	160887870	9280	9280	9280	9280	0
282	20230531	154400	160887870	9280	9280	9280	9280	0
283	20230531	154300	160887870	9280	9280	9280	9280	0
284	20230531	154200	160887870	9280	9280	9280	9280	0
285	20230531	154100	160887870	9280	9280	9280	9280	0
286	20230531	154000	160887870	9280	9280	9280	9280	0
287	20230531	153900	160887870	9280	9280	9280	9280	0
288	20230531	153800	160887870	9280	9280	9280	9280	0
289	20230531	153700	160887870	9280	9280	9280	9280	0
290	20230531	153600	160887870	9280	9280	9280	9280	0
291	20230531	153500	160887870	9280	9280	9280	9280	0
292	20230531	153400	160887870	9280	9280	9280	9280	0
293	20230531	153300	160887870	9280	9280	9280	9280	0
294	20230531	153200	160887870	9280	9280	9280	9280	0
295	20230531	153100	160887870	9280	9280	9280	9280	0
296	20230531	153000	160887870	9280	9280	9280	9280	310
297	20230531	152900	158011070	9290	9290	9290	9290	0
298	20230531	152800	158011070	9290	9290	9290	9290	0
299	20230531	152700	158011070	9290	9290	9290	9290	0
300	20230531	152600	158011070	9290	9290	9290	9290	0
301	20230531	152500	158011070	9290	9290	9290	9290	0
302	20230531	152400	158011070	9290	9290	9290	9290	0
303	20230531	152300	158011070	9290	9290	9290	9290	0
304	20230531	152200	158011070	9290	9290	9290	9290	0
305	20230531	152100	158011070	9290	9290	9290	9290	0
306	20230531	152000	158011070	9290	9290	9290	9290	0
307	20230531	151900	158011070	9290	9290	9290	9290	0
308	20230531	151800	158011070	9290	9290	9290	9290	0
309	20230531	151700	158011070	9290	9290	9290	9290	0
310	20230531	151600	158011070	9290	9290	9290	9290	5
311	20230531	151500	157964620	9220	9210	9220	9210	195
312	20230531	151400	156167220	9220	9220	9220	9220	25
313	20230531	151300	155936720	9210	9210	9210	9210	0
314	20230531	151200	155936720	9210	9220	9220	9210	16
315	20230531	151100	155789210	9220	9220	9220	9210	364
316	20230531	151000	152436490	9220	9220	9220	9220	32
317	20230531	150900	152141450	9230	9230	9230	9230	60
318	20230531	150800	151587650	9230	9230	9230	9230	0
319	20230531	150700	151587650	9230	9230	9230	9230	0
320	20230531	150600	151587650	9230	9230	9230	9230	0
321	20230531	150500	151587650	9230	9230	9230	9230	0
322	20230531	150400	151587650	9230	9230	9230	9230	0
323	20230531	150300	151587650	9230	9230	9230	9230	0
324	20230531	150200	151587650	9230	9230	9230	9230	0
325	20230531	150100	151587650	9230	9230	9230	9230	0
326	20230531	150000	151587650	9230	9230	9230	9230	0
327	20230531	145900	151587650	9230	9230	9230	9230	50
328	20230531	145800	151126150	9220	9220	9220	9220	0
329	20230531	145700	151126150	9220	9220	9220	9220	0
330	20230531	145600	151126150	9220	9220	9220	9220	1
331	20230531	145500	151116930	9220	9220	9220	9220	100
332	20230531	145400	150194930	9230	9230	9230	9230	0
333	20230531	145300	150194930	9230	9230	9230	9230	0
334	20230531	145200	150194930	9230	9230	9230	9230	0
335	20230531	145100	150194930	9230	9230	9230	9230	0
336	20230531	145000	150194930	9230	9230	9230	9230	0
337	20230531	144900	150194930	9230	9230	9230	9230	0
338	20230531	144800	150194930	9230	9230	9230	9230	0
339	20230531	144700	150194930	9230	9230	9230	9230	0
340	20230531	144600	150194930	9230	9230	9230	9230	0
341	20230531	144500	150194930	9230	9230	9230	9230	0
342	20230531	144400	150194930	9230	9230	9230	9230	0
343	20230531	144300	150194930	9230	9230	9230	9230	0
344	20230531	144200	150194930	9230	9230	9230	9230	0
345	20230531	144100	150194930	9230	9230	9230	9230	0
346	20230531	144000	150194930	9230	9230	9230	9230	0
347	20230531	143900	150194930	9230	9230	9230	9230	0
348	20230531	143800	150194930	9230	9230	9230	9230	0
349	20230531	143700	150194930	9230	9230	9230	9230	0
350	20230531	143600	150194930	9230	9230	9230	9230	1019
351	20230531	143500	140789560	9230	9230	9230	9230	0
352	20230531	143400	140789560	9230	9230	9230	9230	500
353	20230531	143300	136174560	9230	9230	9230	9230	0
354	20230531	143200	136174560	9230	9230	9230	9230	0
355	20230531	143100	136174560	9230	9230	9230	9230	0
356	20230531	143000	136174560	9230	9230	9230	9230	0
357	20230531	142900	136174560	9230	9300	9300	9230	42
358	20230531	142800	135786070	9230	9230	9230	9230	0
359	20230531	142700	135786070	9230	9230	9230	9230	0
360	20230531	142600	135786070	9230	9230	9230	9230	0
361	20230531	142500	135786070	9230	9230	9230	9230	0
362	20230531	142400	135786070	9230	9230	9230	9230	0
363	20230531	142300	135786070	9230	9230	9230	9230	0
364	20230531	142200	135786070	9230	9230	9230	9230	0
365	20230531	142100	135786070	9230	9230	9230	9230	0
366	20230531	142000	135786070	9230	9230	9230	9230	0
367	20230531	141900	135786070	9230	9230	9230	9230	0
368	20230531	141800	135786070	9230	9230	9230	9230	0
369	20230531	141700	135786070	9230	9230	9230	9230	0
370	20230531	141600	135786070	9230	9230	9230	9230	0
371	20230531	141500	135786070	9230	9230	9230	9230	0
372	20230531	141400	135786070	9230	9230	9230	9230	0
373	20230531	141300	135786070	9230	9260	9260	9230	1312
374	20230531	141200	123669540	9260	9260	9260	9260	0
375	20230531	141100	123669540	9260	9260	9260	9260	0
376	20230531	141000	123669540	9260	9260	9260	9260	0
377	20230531	140900	123669540	9260	9260	9260	9260	0
378	20230531	140800	123669540	9260	9260	9260	9260	0
379	20230531	140700	123669540	9260	9260	9260	9260	0
380	20230531	140600	123669540	9260	9260	9260	9260	0
381	20230531	140500	123669540	9260	9260	9260	9260	0
382	20230531	140400	123669540	9260	9260	9260	9260	0
383	20230531	140300	123669540	9260	9260	9260	9260	0
384	20230531	140200	123669540	9260	9260	9260	9260	0
385	20230531	140100	123669540	9260	9260	9260	9260	6
386	20230531	140000	123613980	9310	9310	9310	9310	0
387	20230531	135900	123613980	9310	9310	9310	9310	8
388	20230531	135800	123539500	9310	9310	9310	9310	1
389	20230531	135700	123530190	9270	9270	9270	9270	0
390	20230531	135600	123530190	9270	9270	9270	9270	0
391	20230531	135500	123530190	9270	9270	9270	9270	0
392	20230531	135400	123530190	9270	9270	9270	9270	0
393	20230531	135300	123530190	9270	9270	9270	9270	0
394	20230531	135200	123530190	9270	9270	9270	9270	0
395	20230531	135100	123530190	9270	9270	9270	9270	0
396	20230531	135000	123530190	9270	9280	9280	9270	156
397	20230531	134900	122083870	9270	9270	9270	9270	0
398	20230531	134800	122083870	9270	9270	9270	9270	0
399	20230531	134700	122083870	9270	9270	9270	9270	0
400	20230531	134600	122083870	9270	9270	9270	9270	0
401	20230531	134500	122083870	9270	9270	9270	9270	0
402	20230531	134400	122083870	9270	9270	9270	9270	0
403	20230531	134300	122083870	9270	9270	9270	9270	0
404	20230531	134200	122083870	9270	9270	9270	9270	0
405	20230531	134100	122083870	9270	9270	9270	9270	0
406	20230531	134000	122083870	9270	9270	9270	9270	0
407	20230531	133900	122083870	9270	9280	9280	9270	12
408	20230531	133800	121972610	9280	9280	9280	9280	0
409	20230531	133700	121972610	9280	9280	9280	9280	0
410	20230531	133600	121972610	9280	9280	9280	9280	0
411	20230531	133500	121972610	9280	9280	9280	9280	0
412	20230531	133400	121972610	9280	9280	9280	9280	0
413	20230531	133300	121972610	9280	9280	9280	9280	0
414	20230531	133200	121972610	9280	9280	9280	9280	0
415	20230531	133100	121972610	9280	9280	9280	9280	0
416	20230531	133000	121972610	9280	9310	9310	9280	278
417	20230531	132900	119392300	9310	9310	9310	9310	0
418	20230531	132800	119392300	9310	9310	9310	9310	0
419	20230531	132700	119392300	9310	9310	9310	9310	0
420	20230531	132600	119392300	9310	9310	9310	9310	0
421	20230531	132500	119392300	9310	9310	9310	9310	0
422	20230531	132400	119392300	9310	9310	9310	9310	0
423	20230531	132300	119392300	9310	9310	9310	9310	0
424	20230531	132200	119392300	9310	9310	9310	9310	0
425	20230531	132100	119392300	9310	9310	9310	9310	0
426	20230531	132000	119392300	9310	9310	9310	9310	0
427	20230531	131900	119392300	9310	9310	9310	9310	0
428	20230531	131800	119392300	9310	9310	9310	9310	0
429	20230531	131700	119392300	9310	9310	9310	9310	3
430	20230531	131600	119364370	9310	9310	9310	9310	0
431	20230531	131500	119364370	9310	9310	9310	9310	0
432	20230531	131400	119364370	9310	9310	9310	9310	0
433	20230531	131300	119364370	9310	9310	9310	9310	0
434	20230531	131200	119364370	9310	9310	9310	9310	0
435	20230531	131100	119364370	9310	9310	9310	9310	0
436	20230531	131000	119364370	9310	9310	9310	9310	0
437	20230531	130900	119364370	9310	9310	9310	9310	0
438	20230531	130800	119364370	9310	9310	9310	9310	0
439	20230531	130700	119364370	9310	9310	9310	9310	2
440	20230531	130600	119345750	9310	9310	9310	9310	0
441	20230531	130500	119345750	9310	9310	9310	9310	0
442	20230531	130400	119345750	9310	9310	9310	9310	183
443	20230531	130300	117642020	9310	9350	9350	9310	45
444	20230531	130200	117222730	9350	9350	9350	9350	3
445	20230531	130100	117194680	9360	9360	9360	9360	0
446	20230531	130000	117194680	9360	9360	9360	9360	0
447	20230531	125900	117194680	9360	9360	9360	9360	50
448	20230531	125800	116726680	9380	9380	9380	9380	0
449	20230531	125700	116726680	9380	9380	9380	9380	0
450	20230531	125600	116726680	9380	9380	9380	9380	0
451	20230531	125500	116726680	9380	9380	9380	9380	0
452	20230531	125400	116726680	9380	9380	9380	9380	0
453	20230531	125300	116726680	9380	9380	9380	9380	0
454	20230531	125200	116726680	9380	9380	9380	9380	0
455	20230531	125100	116726680	9380	9380	9380	9380	0
456	20230531	125000	116726680	9380	9380	9380	9380	0
457	20230531	124900	116726680	9380	9380	9380	9380	0
458	20230531	124800	116726680	9380	9380	9380	9380	0
459	20230531	124700	116726680	9380	9380	9380	9380	0
460	20230531	124600	116726680	9380	9380	9380	9380	0
461	20230531	124500	116726680	9380	9380	9380	9380	0
462	20230531	124400	116726680	9380	9380	9380	9380	0
463	20230531	124300	116726680	9380	9380	9380	9380	0
464	20230531	124200	116726680	9380	9380	9380	9380	0
465	20230531	124100	116726680	9380	9380	9380	9380	30
466	20230531	124000	116445280	9400	9400	9400	9400	0
467	20230531	123900	116445280	9400	9400	9400	9400	0
468	20230531	123800	116445280	9400	9400	9400	9400	0
469	20230531	123700	116445280	9400	9400	9400	9400	0
470	20230531	123600	116445280	9400	9400	9400	9400	0
471	20230531	123500	116445280	9400	9400	9400	9400	0
472	20230531	123400	116445280	9400	9400	9400	9400	0
473	20230531	123300	116445280	9400	9400	9400	9400	0
474	20230531	123200	116445280	9400	9400	9400	9400	0
475	20230531	123100	116445280	9400	9400	9400	9400	0
476	20230531	123000	116445280	9400	9400	9400	9400	0
477	20230531	122900	116445280	9400	9400	9400	9400	0
478	20230531	122800	116445280	9400	9400	9400	9400	0
479	20230531	122700	116445280	9400	9400	9400	9400	0
480	20230531	122600	116445280	9400	9400	9400	9400	0
481	20230531	122500	116445280	9400	9400	9400	9400	0
482	20230531	122400	116445280	9400	9400	9400	9400	0
483	20230531	122300	116445280	9400	9400	9400	9400	0
484	20230531	122200	116445280	9400	9400	9400	9400	0
485	20230531	122100	116445280	9400	9400	9400	9400	0
486	20230531	122000	116445280	9400	9400	9400	9400	0
487	20230531	121900	116445280	9400	9400	9400	9400	0
488	20230531	121800	116445280	9400	9400	9400	9400	0
489	20230531	121700	116445280	9400	9400	9400	9400	0
490	20230531	121600	116445280	9400	9400	9400	9400	0
491	20230531	121500	116445280	9400	9400	9400	9400	0
492	20230531	121400	116445280	9400	9400	9400	9400	0
493	20230531	121300	116445280	9400	9400	9400	9400	0
494	20230531	121200	116445280	9400	9400	9400	9400	0
495	20230531	121100	116445280	9400	9400	9400	9400	0
496	20230531	121000	116445280	9400	9400	9400	9400	0
497	20230531	120900	116445280	9400	9400	9400	9400	0
498	20230531	120800	116445280	9400	9400	9400	9400	0
499	20230531	120700	116445280	9400	9400	9400	9400	0
500	20230531	120600	116445280	9400	9400	9400	9400	0
501	20230531	120500	116445280	9400	9400	9400	9400	0
502	20230531	120400	116445280	9400	9400	9400	9400	0
503	20230531	120300	116445280	9400	9400	9400	9400	0
504	20230531	120200	116445280	9400	9400	9400	9400	0
505	20230531	120100	116445280	9400	9400	9400	9400	0
506	20230531	120000	116445280	9400	9400	9400	9400	0
507	20230531	115900	116445280	9400	9400	9400	9400	0
508	20230531	115800	116445280	9400	9400	9400	9400	0
509	20230531	115700	116445280	9400	9400	9400	9400	0
510	20230531	115600	116445280	9400	9400	9400	9400	0
511	20230531	115500	116445280	9400	9400	9400	9400	0
512	20230531	115400	116445280	9400	9400	9400	9400	0
513	20230531	115300	116445280	9400	9400	9400	9400	0
514	20230531	115200	116445280	9400	9400	9400	9400	0
515	20230531	115100	116445280	9400	9400	9400	9400	0
516	20230531	115000	116445280	9400	9400	9400	9400	0
517	20230531	114900	116445280	9400	9400	9400	9400	0
518	20230531	114800	116445280	9400	9400	9400	9400	0
519	20230531	114700	116445280	9400	9400	9400	9400	0
520	20230531	114600	116445280	9400	9400	9400	9400	0
521	20230531	114500	116445280	9400	9400	9400	9400	0
522	20230531	114400	116445280	9400	9400	9400	9400	0
523	20230531	114300	116445280	9400	9400	9400	9400	0
524	20230531	114200	116445280	9400	9400	9400	9400	0
525	20230531	114100	116445280	9400	9400	9400	9400	0
526	20230531	114000	116445280	9400	9400	9400	9400	0
527	20230531	113900	116445280	9400	9400	9400	9400	0
528	20230531	113800	116445280	9400	9400	9400	9400	0
529	20230531	113700	116445280	9400	9400	9400	9400	0
530	20230531	113600	116445280	9400	9400	9400	9400	0
531	20230531	113500	116445280	9400	9400	9400	9400	0
532	20230531	113400	116445280	9400	9400	9400	9400	0
533	20230531	113300	116445280	9400	9400	9400	9400	0
534	20230531	113200	116445280	9400	9400	9400	9400	0
535	20230531	113100	116445280	9400	9400	9400	9400	0
536	20230531	113000	116445280	9400	9400	9400	9400	0
537	20230531	112900	116445280	9400	9400	9400	9400	0
538	20230531	112800	116445280	9400	9400	9400	9400	0
539	20230531	112700	116445280	9400	9400	9400	9400	0
540	20230531	112600	116445280	9400	9400	9400	9400	0
541	20230531	112500	116445280	9400	9400	9400	9400	2
542	20230531	112400	116426480	9410	9410	9410	9410	0
543	20230531	112300	116426480	9410	9410	9410	9410	0
544	20230531	112200	116426480	9410	9410	9410	9410	0
545	20230531	112100	116426480	9410	9400	9410	9400	24
546	20230531	112000	116200780	9400	9410	9410	9400	36
547	20230531	111900	115862330	9420	9400	9420	9390	29
548	20230531	111800	115589500	9400	9290	9400	9290	187
549	20230531	111700	113844390	9290	9290	9290	9290	0
550	20230531	111600	113844390	9290	9290	9290	9290	0
551	20230531	111500	113844390	9290	9290	9290	9290	0
552	20230531	111400	113844390	9290	9290	9290	9290	31
553	20230531	111300	113556400	9300	9300	9300	9300	0
554	20230531	111200	113556400	9300	9300	9300	9300	10
555	20230531	111100	113463400	9300	9300	9300	9300	359
556	20230531	111000	110124700	9300	9300	9300	9300	0
557	20230531	110900	110124700	9300	9300	9300	9300	0
558	20230531	110800	110124700	9300	9300	9300	9300	0
559	20230531	110700	110124700	9300	9300	9300	9300	0
560	20230531	110600	110124700	9300	9300	9300	9300	0
561	20230531	110500	110124700	9300	9300	9300	9300	17
562	20230531	110400	109966600	9300	9300	9300	9300	0
563	20230531	110300	109966600	9300	9300	9300	9300	0
564	20230531	110200	109966600	9300	9300	9300	9300	0
565	20230531	110100	109966600	9300	9300	9300	9300	0
566	20230531	110000	109966600	9300	9300	9300	9300	0
567	20230531	105900	109966600	9300	9300	9300	9300	0
568	20230531	105800	109966600	9300	9300	9300	9300	0
569	20230531	105700	109966600	9300	9300	9300	9300	0
570	20230531	105600	109966600	9300	9300	9300	9300	0
571	20230531	105500	109966600	9300	9300	9300	9300	10
572	20230531	105400	109873600	9310	9310	9310	9310	0
573	20230531	105300	109873600	9310	9310	9310	9310	0
574	20230531	105200	109873600	9310	9310	9310	9310	0
575	20230531	105100	109873600	9310	9310	9310	9310	0
576	20230531	105000	109873600	9310	9310	9310	9310	91
577	20230531	104900	109026390	9370	9370	9370	9370	2
578	20230531	104800	109007650	9320	9320	9320	9320	117
579	20230531	104700	107917210	9370	9380	9380	9370	6
580	20230531	104600	107860940	9380	9310	9380	9310	502
581	20230531	104500	103187180	9310	9460	9490	9290	1969
582	20230531	104400	84728440	9430	9270	9460	9270	4217
583	20230531	104300	45202170	9260	9270	9270	9260	92
584	20230531	104200	44349950	9270	9270	9270	9270	0
585	20230531	104100	44349950	9270	9270	9270	9270	28
586	20230531	104000	44090390	9270	9270	9270	9270	0
587	20230531	103900	44090390	9270	9270	9270	9270	3
588	20230531	103800	44062580	9330	9320	9330	9320	268
589	20230531	103700	41563400	9320	9320	9320	9320	0
590	20230531	103600	41563400	9320	9320	9320	9320	1
591	20230531	103500	41554080	9270	9270	9270	9270	0
592	20230531	103400	41554080	9270	9270	9270	9270	0
593	20230531	103300	41554080	9270	9280	9280	9270	40
594	20230531	103200	41183230	9330	9330	9330	9330	0
595	20230531	103100	41183230	9330	9330	9330	9330	0
596	20230531	103000	41183230	9330	9330	9330	9330	0
597	20230531	102900	41183230	9330	9330	9330	9330	0
598	20230531	102800	41183230	9330	9330	9330	9330	0
599	20230531	102700	41183230	9330	9330	9330	9330	0
600	20230531	102600	41183230	9330	9330	9330	9330	0
601	20230531	102500	41183230	9330	9330	9330	9330	0
602	20230531	102400	41183230	9330	9330	9330	9330	0
603	20230531	102300	41183230	9330	9330	9330	9330	0
604	20230531	102200	41183230	9330	9330	9330	9330	0
605	20230531	102100	41183230	9330	9330	9330	9330	0
606	20230531	102000	41183230	9330	9330	9330	9330	0
607	20230531	101900	41183230	9330	9330	9330	9330	0
608	20230531	101800	41183230	9330	9330	9330	9330	0
609	20230531	101700	41183230	9330	9330	9330	9330	0
610	20230531	101600	41183230	9330	9330	9330	9330	0
611	20230531	101500	41183230	9330	9330	9330	9330	0
612	20230531	101400	41183230	9330	9330	9330	9330	1
613	20230531	101300	41173900	9260	9290	9290	9260	380
614	20230531	101200	37649630	9300	9310	9310	9300	83
615	20230531	101100	36877710	9330	9310	9330	9310	99
616	20230531	101000	35956000	9340	9340	9340	9340	0
617	20230531	100900	35956000	9340	9340	9340	9340	29
618	20230531	100800	35685140	9340	9340	9340	9340	0
619	20230531	100700	35685140	9340	9340	9340	9340	0
620	20230531	100600	35685140	9340	9340	9340	9340	0
621	20230531	100500	35685140	9340	9340	9340	9340	1
622	20230531	100400	35675800	9300	9300	9300	9300	0
623	20230531	100300	35675800	9300	9300	9300	9300	0
624	20230531	100200	35675800	9300	9300	9300	9300	0
625	20230531	100100	35675800	9300	9300	9300	9300	1
626	20230531	100000	35666500	9350	9350	9350	9350	0
627	20230531	095900	35666500	9350	9350	9350	9350	3
628	20230531	095800	35638450	9350	9350	9350	9350	21
629	20230531	095700	35442100	9350	9350	9350	9350	0
630	20230531	095600	35442100	9350	9350	9350	9350	0
631	20230531	095500	35442100	9350	9350	9350	9350	2
632	20230531	095400	35423400	9340	9340	9340	9340	6
633	20230531	095300	35367360	9270	9330	9330	9270	28
634	20230531	095200	35107740	9330	9330	9330	9330	1
635	20230531	095100	35098410	9330	9330	9350	9330	103
636	20230531	095000	34137400	9330	9330	9330	9330	0
637	20230531	094900	34137400	9330	9330	9330	9320	101
638	20230531	094800	33195080	9350	9300	9350	9300	307
639	20230531	094700	30338870	9280	9270	9280	9270	2253
640	20230531	094600	9450230	9270	9270	9270	9270	0
641	20230531	094500	9450230	9270	9270	9270	9270	1
642	20230531	094400	9440960	9280	9280	9280	9280	0
643	20230531	094300	9440960	9280	9280	9280	9280	1
644	20230531	094200	9431680	9280	9280	9280	9280	1
645	20230531	094100	9422400	9250	9250	9250	9250	62
646	20230531	094000	8848900	9250	9250	9250	9250	2
647	20230531	093900	8830400	9270	9270	9270	9270	0
648	20230531	093800	8830400	9270	9270	9270	9270	0
649	20230531	093700	8830400	9270	9270	9270	9270	6
650	20230531	093600	8774780	9250	9250	9250	9250	0
651	20230531	093500	8774780	9250	9270	9270	9250	84
652	20230531	093400	7996690	9270	9250	9270	9250	31
653	20230531	093300	7709920	9270	9270	9270	9270	18
654	20230531	093200	7543060	9250	9250	9250	9250	0
655	20230531	093100	7543060	9250	9250	9250	9250	5
656	20230531	093000	7496810	9270	9270	9270	9270	2
657	20230531	092900	7478270	9280	9280	9280	9280	0
658	20230531	092800	7478270	9280	9280	9280	9280	0
659	20230531	092700	7478270	9280	9280	9280	9280	0
660	20230531	092600	7478270	9280	9280	9280	9280	0
661	20230531	092500	7478270	9280	9250	9280	9250	250
662	20230531	092400	5165740	9250	9250	9250	9250	0
663	20230531	092300	5165740	9250	9250	9250	9250	37
664	20230531	092200	4823490	9280	9280	9280	9280	0
665	20230531	092100	4823490	9280	9280	9280	9280	0
666	20230531	092000	4823490	9280	9280	9280	9280	27
667	20230531	091900	4572930	9280	9280	9280	9280	0
668	20230531	091800	4572930	9280	9280	9280	9280	0
669	20230531	091700	4572930	9280	9280	9280	9280	12
670	20230531	091600	4461570	9280	9280	9280	9280	0
671	20230531	091500	4461570	9280	9230	9280	9230	9
672	20230531	091400	4378450	9280	9280	9280	9280	0
673	20230531	091300	4378450	9280	9280	9280	9280	10
674	20230531	091200	4285650	9230	9230	9230	9230	89
675	20230531	091100	3464180	9250	9250	9250	9250	196
676	20230531	091000	1651180	9250	9250	9250	9250	0
677	20230531	090900	1651180	9250	9250	9250	9250	0
678	20230531	090800	1651180	9250	9250	9250	9250	0
679	20230531	090700	1651180	9250	9250	9250	9250	36
680	20230531	090600	1318180	9250	9250	9250	9250	25
681	20230531	090500	1086930	9290	9290	9290	9290	0
682	20230531	090400	1086930	9290	9290	9290	9290	0
683	20230531	090300	1086930	9290	9290	9290	9290	0
684	20230531	090200	1086930	9290	9290	9290	9290	0
685	20230531	090100	1086930	9290	9290	9290	9290	0
686	20230531	090000	1086930	9290	9290	9290	9290	117