KissMeData/098660/min/candle-20230531.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230531	204500	106380635	2705	2705	2705	2705	1387
3	20230531	204400	106380635	2705	2705	2705	2705	0
4	20230531	204300	106380635	2705	2705	2705	2705	0
5	20230531	204200	106380635	2705	2705	2705	2705	0
6	20230531	204100	106380635	2705	2705	2705	2705	0
7	20230531	204000	106380635	2705	2705	2705	2705	0
8	20230531	203900	106380635	2705	2705	2705	2705	0
9	20230531	203800	106380635	2705	2705	2705	2705	0
10	20230531	203700	106380635	2705	2705	2705	2705	0
11	20230531	203600	106380635	2705	2705	2705	2705	0
12	20230531	203500	106380635	2705	2705	2705	2705	0
13	20230531	203400	106380635	2705	2705	2705	2705	0
14	20230531	203300	106380635	2705	2705	2705	2705	0
15	20230531	203200	106380635	2705	2705	2705	2705	0
16	20230531	203100	106380635	2705	2705	2705	2705	0
17	20230531	203000	106380635	2705	2705	2705	2705	0
18	20230531	202900	106380635	2705	2705	2705	2705	0
19	20230531	202800	106380635	2705	2705	2705	2705	0
20	20230531	202700	106380635	2705	2705	2705	2705	0
21	20230531	202600	106380635	2705	2705	2705	2705	0
22	20230531	202500	106380635	2705	2705	2705	2705	0
23	20230531	202400	106380635	2705	2705	2705	2705	0
24	20230531	202300	106380635	2705	2705	2705	2705	0
25	20230531	202200	106380635	2705	2705	2705	2705	0
26	20230531	202100	106380635	2705	2705	2705	2705	0
27	20230531	202000	106380635	2705	2705	2705	2705	0
28	20230531	201900	106380635	2705	2705	2705	2705	0
29	20230531	201800	106380635	2705	2705	2705	2705	0
30	20230531	201700	106380635	2705	2705	2705	2705	0
31	20230531	201600	106380635	2705	2705	2705	2705	0
32	20230531	201500	106380635	2705	2705	2705	2705	1387
33	20230531	201400	106380635	2705	2705	2705	2705	0
34	20230531	201300	106380635	2705	2705	2705	2705	0
35	20230531	201200	106380635	2705	2705	2705	2705	0
36	20230531	201100	106380635	2705	2705	2705	2705	0
37	20230531	201000	106380635	2705	2705	2705	2705	0
38	20230531	200900	106380635	2705	2705	2705	2705	0
39	20230531	200800	106380635	2705	2705	2705	2705	0
40	20230531	200700	106380635	2705	2705	2705	2705	0
41	20230531	200600	106380635	2705	2705	2705	2705	0
42	20230531	200500	106380635	2705	2705	2705	2705	0
43	20230531	200400	106380635	2705	2705	2705	2705	0
44	20230531	200300	106380635	2705	2705	2705	2705	0
45	20230531	200200	106380635	2705	2705	2705	2705	0
46	20230531	200100	106380635	2705	2705	2705	2705	0
47	20230531	200000	106380635	2705	2705	2705	2705	0
48	20230531	195900	106380635	2705	2705	2705	2705	0
49	20230531	195800	106380635	2705	2705	2705	2705	0
50	20230531	195700	106380635	2705	2705	2705	2705	0
51	20230531	195600	106380635	2705	2705	2705	2705	0
52	20230531	195500	106380635	2705	2705	2705	2705	0
53	20230531	195400	106380635	2705	2705	2705	2705	0
54	20230531	195300	106380635	2705	2705	2705	2705	0
55	20230531	195200	106380635	2705	2705	2705	2705	0
56	20230531	195100	106380635	2705	2705	2705	2705	0
57	20230531	195000	106380635	2705	2705	2705	2705	0
58	20230531	194900	106380635	2705	2705	2705	2705	0
59	20230531	194800	106380635	2705	2705	2705	2705	0
60	20230531	194700	106380635	2705	2705	2705	2705	0
61	20230531	194600	106380635	2705	2705	2705	2705	0
62	20230531	194500	106380635	2705	2705	2705	2705	1387
63	20230531	194400	106380635	2705	2705	2705	2705	0
64	20230531	194300	106380635	2705	2705	2705	2705	0
65	20230531	194200	106380635	2705	2705	2705	2705	0
66	20230531	194100	106380635	2705	2705	2705	2705	0
67	20230531	194000	106380635	2705	2705	2705	2705	0
68	20230531	193900	106380635	2705	2705	2705	2705	0
69	20230531	193800	106380635	2705	2705	2705	2705	0
70	20230531	193700	106380635	2705	2705	2705	2705	0
71	20230531	193600	106380635	2705	2705	2705	2705	0
72	20230531	193500	106380635	2705	2705	2705	2705	0
73	20230531	193400	106380635	2705	2705	2705	2705	0
74	20230531	193300	106380635	2705	2705	2705	2705	0
75	20230531	193200	106380635	2705	2705	2705	2705	0
76	20230531	193100	106380635	2705	2705	2705	2705	0
77	20230531	193000	106380635	2705	2705	2705	2705	0
78	20230531	192900	106380635	2705	2705	2705	2705	0
79	20230531	192800	106380635	2705	2705	2705	2705	0
80	20230531	192700	106380635	2705	2705	2705	2705	0
81	20230531	192600	106380635	2705	2705	2705	2705	0
82	20230531	192500	106380635	2705	2705	2705	2705	0
83	20230531	192400	106380635	2705	2705	2705	2705	0
84	20230531	192300	106380635	2705	2705	2705	2705	0
85	20230531	192200	106380635	2705	2705	2705	2705	0
86	20230531	192100	106380635	2705	2705	2705	2705	0
87	20230531	192000	106380635	2705	2705	2705	2705	0
88	20230531	191900	106380635	2705	2705	2705	2705	0
89	20230531	191800	106380635	2705	2705	2705	2705	0
90	20230531	191700	106380635	2705	2705	2705	2705	0
91	20230531	191600	106380635	2705	2705	2705	2705	0
92	20230531	191500	106380635	2705	2705	2705	2705	1387
93	20230531	191400	106380635	2705	2705	2705	2705	0
94	20230531	191300	106380635	2705	2705	2705	2705	0
95	20230531	191200	106380635	2705	2705	2705	2705	0
96	20230531	191100	106380635	2705	2705	2705	2705	0
97	20230531	191000	106380635	2705	2705	2705	2705	0
98	20230531	190900	106380635	2705	2705	2705	2705	0
99	20230531	190800	106380635	2705	2705	2705	2705	0
100	20230531	190700	106380635	2705	2705	2705	2705	0
101	20230531	190600	106380635	2705	2705	2705	2705	0
102	20230531	190500	106380635	2705	2705	2705	2705	0
103	20230531	190400	106380635	2705	2705	2705	2705	0
104	20230531	190300	106380635	2705	2705	2705	2705	0
105	20230531	190200	106380635	2705	2705	2705	2705	0
106	20230531	190100	106380635	2705	2705	2705	2705	0
107	20230531	190000	106380635	2705	2705	2705	2705	0
108	20230531	185900	106380635	2705	2705	2705	2705	0
109	20230531	185800	106380635	2705	2705	2705	2705	0
110	20230531	185700	106380635	2705	2705	2705	2705	0
111	20230531	185600	106380635	2705	2705	2705	2705	0
112	20230531	185500	106380635	2705	2705	2705	2705	0
113	20230531	185400	106380635	2705	2705	2705	2705	0
114	20230531	185300	106380635	2705	2705	2705	2705	0
115	20230531	185200	106380635	2705	2705	2705	2705	0
116	20230531	185100	106380635	2705	2705	2705	2705	0
117	20230531	185000	106380635	2705	2705	2705	2705	0
118	20230531	184900	106380635	2705	2705	2705	2705	0
119	20230531	184800	106380635	2705	2705	2705	2705	0
120	20230531	184700	106380635	2705	2705	2705	2705	0
121	20230531	184600	106380635	2705	2705	2705	2705	0
122	20230531	184500	106380635	2705	2705	2705	2705	1387
123	20230531	184400	106380635	2705	2705	2705	2705	0
124	20230531	184300	106380635	2705	2705	2705	2705	0
125	20230531	184200	106380635	2705	2705	2705	2705	0
126	20230531	184100	106380635	2705	2705	2705	2705	0
127	20230531	184000	106380635	2705	2705	2705	2705	0
128	20230531	183900	106380635	2705	2705	2705	2705	0
129	20230531	183800	106380635	2705	2705	2705	2705	0
130	20230531	183700	106380635	2705	2705	2705	2705	0
131	20230531	183600	106380635	2705	2705	2705	2705	0
132	20230531	183500	106380635	2705	2705	2705	2705	0
133	20230531	183400	106380635	2705	2705	2705	2705	0
134	20230531	183300	106380635	2705	2705	2705	2705	0
135	20230531	183200	106380635	2705	2705	2705	2705	0
136	20230531	183100	106380635	2705	2705	2705	2705	0
137	20230531	183000	106380635	2705	2705	2705	2705	0
138	20230531	182900	106380635	2705	2705	2705	2705	0
139	20230531	182800	106380635	2705	2705	2705	2705	0
140	20230531	182700	106380635	2705	2705	2705	2705	0
141	20230531	182600	106380635	2705	2705	2705	2705	0
142	20230531	182500	106380635	2705	2705	2705	2705	0
143	20230531	182400	106380635	2705	2705	2705	2705	0
144	20230531	182300	106380635	2705	2705	2705	2705	0
145	20230531	182200	106380635	2705	2705	2705	2705	0
146	20230531	182100	106380635	2705	2705	2705	2705	0
147	20230531	182000	106380635	2705	2705	2705	2705	0
148	20230531	181900	106380635	2705	2705	2705	2705	0
149	20230531	181800	106380635	2705	2705	2705	2705	0
150	20230531	181700	106380635	2705	2705	2705	2705	0
151	20230531	181600	106380635	2705	2705	2705	2705	0
152	20230531	181500	106380635	2705	2705	2705	2705	1387
153	20230531	181400	106380635	2705	2705	2705	2705	0
154	20230531	181300	106380635	2705	2705	2705	2705	0
155	20230531	181200	106380635	2705	2705	2705	2705	0
156	20230531	181100	106380635	2705	2705	2705	2705	0
157	20230531	181000	106380635	2705	2705	2705	2705	0
158	20230531	180900	106380635	2705	2705	2705	2705	0
159	20230531	180800	106380635	2705	2705	2705	2705	0
160	20230531	180700	106380635	2705	2705	2705	2705	0
161	20230531	180600	106380635	2705	2705	2705	2705	0
162	20230531	180500	106380635	2705	2705	2705	2705	0
163	20230531	180400	106380635	2705	2705	2705	2705	0
164	20230531	180300	106380635	2705	2705	2705	2705	0
165	20230531	180200	106380635	2705	2705	2705	2705	0
166	20230531	180100	106380635	2705	2705	2705	2705	0
167	20230531	180000	106380635	2705	2705	2705	2705	0
168	20230531	175900	106380635	2705	2705	2705	2705	0
169	20230531	175800	106380635	2705	2705	2705	2705	0
170	20230531	175700	106380635	2705	2705	2705	2705	0
171	20230531	175600	106380635	2705	2705	2705	2705	0
172	20230531	175500	106380635	2705	2705	2705	2705	0
173	20230531	175400	106380635	2705	2705	2705	2705	0
174	20230531	175300	106380635	2705	2705	2705	2705	0
175	20230531	175200	106380635	2705	2705	2705	2705	0
176	20230531	175100	106380635	2705	2705	2705	2705	0
177	20230531	175000	106380635	2705	2705	2705	2705	0
178	20230531	174900	106380635	2705	2705	2705	2705	0
179	20230531	174800	106380635	2705	2705	2705	2705	0
180	20230531	174700	106380635	2705	2705	2705	2705	0
181	20230531	174600	106380635	2705	2705	2705	2705	0
182	20230531	174500	106380635	2705	2705	2705	2705	1387
183	20230531	174400	106380635	2705	2705	2705	2705	0
184	20230531	174300	106380635	2705	2705	2705	2705	0
185	20230531	174200	106380635	2705	2705	2705	2705	0
186	20230531	174100	106380635	2705	2705	2705	2705	0
187	20230531	174000	106380635	2705	2705	2705	2705	0
188	20230531	173900	106380635	2705	2705	2705	2705	0
189	20230531	173800	106380635	2705	2705	2705	2705	0
190	20230531	173700	106380635	2705	2705	2705	2705	0
191	20230531	173600	106380635	2705	2705	2705	2705	0
192	20230531	173500	106380635	2705	2705	2705	2705	0
193	20230531	173400	106380635	2705	2705	2705	2705	0
194	20230531	173300	106380635	2705	2705	2705	2705	0
195	20230531	173200	106380635	2705	2705	2705	2705	0
196	20230531	173100	106380635	2705	2705	2705	2705	0
197	20230531	173000	106380635	2705	2705	2705	2705	0
198	20230531	172900	106380635	2705	2705	2705	2705	0
199	20230531	172800	106380635	2705	2705	2705	2705	0
200	20230531	172700	106380635	2705	2705	2705	2705	0
201	20230531	172600	106380635	2705	2705	2705	2705	0
202	20230531	172500	106380635	2705	2705	2705	2705	0
203	20230531	172400	106380635	2705	2705	2705	2705	0
204	20230531	172300	106380635	2705	2705	2705	2705	0
205	20230531	172200	106380635	2705	2705	2705	2705	0
206	20230531	172100	106380635	2705	2705	2705	2705	0
207	20230531	172000	106380635	2705	2705	2705	2705	0
208	20230531	171900	106380635	2705	2705	2705	2705	0
209	20230531	171800	106380635	2705	2705	2705	2705	0
210	20230531	171700	106380635	2705	2705	2705	2705	0
211	20230531	171600	106380635	2705	2705	2705	2705	0
212	20230531	171500	106380635	2705	2705	2705	2705	1387
213	20230531	171400	106380635	2705	2705	2705	2705	0
214	20230531	171300	106380635	2705	2705	2705	2705	0
215	20230531	171200	106380635	2705	2705	2705	2705	0
216	20230531	171100	106380635	2705	2705	2705	2705	0
217	20230531	171000	106380635	2705	2705	2705	2705	0
218	20230531	170900	106380635	2705	2705	2705	2705	0
219	20230531	170800	106380635	2705	2705	2705	2705	0
220	20230531	170700	106380635	2705	2705	2705	2705	0
221	20230531	170600	106380635	2705	2705	2705	2705	0
222	20230531	170500	106380635	2705	2705	2705	2705	0
223	20230531	170400	106380635	2705	2705	2705	2705	0
224	20230531	170300	106380635	2705	2705	2705	2705	0
225	20230531	170200	106380635	2705	2705	2705	2705	0
226	20230531	170100	106380635	2705	2705	2705	2705	0
227	20230531	170000	106380635	2705	2705	2705	2705	0
228	20230531	165900	106380635	2705	2705	2705	2705	0
229	20230531	165800	106380635	2705	2705	2705	2705	0
230	20230531	165700	106380635	2705	2705	2705	2705	0
231	20230531	165600	106380635	2705	2705	2705	2705	0
232	20230531	165500	106380635	2705	2705	2705	2705	0
233	20230531	165400	106380635	2705	2705	2705	2705	0
234	20230531	165300	106380635	2705	2705	2705	2705	0
235	20230531	165200	106380635	2705	2705	2705	2705	0
236	20230531	165100	106380635	2705	2705	2705	2705	0
237	20230531	165000	106380635	2705	2705	2705	2705	0
238	20230531	164900	106380635	2705	2705	2705	2705	0
239	20230531	164800	106380635	2705	2705	2705	2705	0
240	20230531	164700	106380635	2705	2705	2705	2705	0
241	20230531	164600	106380635	2705	2705	2705	2705	0
242	20230531	164500	106380635	2705	2705	2705	2705	1387
243	20230531	164400	106380635	2705	2705	2705	2705	0
244	20230531	164300	106380635	2705	2705	2705	2705	0
245	20230531	164200	106380635	2705	2705	2705	2705	0
246	20230531	164100	106380635	2705	2705	2705	2705	0
247	20230531	164000	106380635	2705	2705	2705	2705	0
248	20230531	163900	106380635	2705	2705	2705	2705	0
249	20230531	163800	106380635	2705	2705	2705	2705	0
250	20230531	163700	106380635	2705	2705	2705	2705	0
251	20230531	163600	106380635	2705	2705	2705	2705	0
252	20230531	163500	106380635	2705	2705	2705	2705	0
253	20230531	163400	106380635	2705	2705	2705	2705	0
254	20230531	163300	106380635	2705	2705	2705	2705	0
255	20230531	163200	106380635	2705	2705	2705	2705	0
256	20230531	163100	106380635	2705	2705	2705	2705	0
257	20230531	163000	106380635	2705	2705	2705	2705	0
258	20230531	162900	106380635	2705	2705	2705	2705	0
259	20230531	162800	106380635	2705	2705	2705	2705	0
260	20230531	162700	106380635	2705	2705	2705	2705	0
261	20230531	162600	106380635	2705	2705	2705	2705	0
262	20230531	162500	106380635	2705	2705	2705	2705	0
263	20230531	162400	106380635	2705	2705	2705	2705	0
264	20230531	162300	106380635	2705	2705	2705	2705	0
265	20230531	162200	106380635	2705	2705	2705	2705	0
266	20230531	162100	106380635	2705	2705	2705	2705	0
267	20230531	162000	106380635	2705	2705	2705	2705	0
268	20230531	161900	106380635	2705	2705	2705	2705	0
269	20230531	161800	106380635	2705	2705	2705	2705	0
270	20230531	161700	106380635	2705	2705	2705	2705	0
271	20230531	161600	106380635	2705	2705	2705	2705	0
272	20230531	161500	106380635	2705	2705	2705	2705	1387
273	20230531	161400	106380635	2705	2705	2705	2705	0
274	20230531	161300	106380635	2705	2705	2705	2705	0
275	20230531	161200	106380635	2705	2705	2705	2705	0
276	20230531	161100	106380635	2705	2705	2705	2705	0
277	20230531	161000	106380635	2705	2705	2705	2705	0
278	20230531	160900	106380635	2705	2705	2705	2705	0
279	20230531	160800	106380635	2705	2705	2705	2705	0
280	20230531	160700	106380635	2705	2705	2705	2705	0
281	20230531	160600	106380635	2705	2705	2705	2705	0
282	20230531	160500	106380635	2705	2705	2705	2705	0
283	20230531	160400	106380635	2705	2705	2705	2705	0
284	20230531	160300	106380635	2705	2705	2705	2705	0
285	20230531	160200	106380635	2705	2705	2705	2705	0
286	20230531	160100	106380635	2705	2705	2705	2705	0
287	20230531	160000	106380635	2705	2705	2705	2705	0
288	20230531	155900	106380635	2705	2705	2705	2705	0
289	20230531	155800	106380635	2705	2705	2705	2705	0
290	20230531	155700	106380635	2705	2705	2705	2705	0
291	20230531	155600	106380635	2705	2705	2705	2705	0
292	20230531	155500	106380635	2705	2705	2705	2705	0
293	20230531	155400	106380635	2705	2705	2705	2705	0
294	20230531	155300	106380635	2705	2705	2705	2705	0
295	20230531	155200	106380635	2705	2705	2705	2705	0
296	20230531	155100	106380635	2705	2705	2705	2705	0
297	20230531	155000	106380635	2705	2705	2705	2705	0
298	20230531	154900	106380635	2705	2705	2705	2705	0
299	20230531	154800	106380635	2705	2705	2705	2705	0
300	20230531	154700	106380635	2705	2705	2705	2705	0
301	20230531	154600	106380635	2705	2705	2705	2705	0
302	20230531	154500	106380635	2705	2705	2705	2705	1387
303	20230531	154400	106380635	2705	2705	2705	2705	0
304	20230531	154300	106380635	2705	2705	2705	2705	0
305	20230531	154200	106380635	2705	2705	2705	2705	0
306	20230531	154100	106380635	2705	2705	2705	2705	0
307	20230531	154000	106380635	2705	2705	2705	2705	0
308	20230531	153900	106380635	2705	2705	2705	2705	0
309	20230531	153800	106380635	2705	2705	2705	2705	0
310	20230531	153700	106380635	2705	2705	2705	2705	0
311	20230531	153600	106380635	2705	2705	2705	2705	0
312	20230531	153500	106380635	2705	2705	2705	2705	0
313	20230531	153400	106380635	2705	2705	2705	2705	0
314	20230531	153300	106380635	2705	2705	2705	2705	0
315	20230531	153200	106380635	2705	2705	2705	2705	0
316	20230531	153100	106380635	2705	2705	2705	2705	0
317	20230531	153000	106380635	2705	2705	2705	2705	1387
318	20230531	152900	102628800	2700	2700	2700	2700	0
319	20230531	152800	102628800	2700	2700	2700	2700	0
320	20230531	152700	102628800	2700	2700	2700	2700	0
321	20230531	152600	102628800	2700	2700	2700	2700	0
322	20230531	152500	102628800	2700	2700	2700	2700	0
323	20230531	152400	102628800	2700	2700	2700	2700	0
324	20230531	152300	102628800	2700	2700	2700	2700	0
325	20230531	152200	102628800	2700	2700	2700	2700	0
326	20230531	152100	102628800	2700	2700	2700	2700	0
327	20230531	152000	102628800	2700	2700	2700	2700	0
328	20230531	151900	102628800	2700	2680	2700	2680	637
329	20230531	151800	100910640	2700	2700	2700	2700	0
330	20230531	151700	100910640	2700	2700	2700	2700	0
331	20230531	151600	100910640	2700	2700	2700	2700	0
332	20230531	151500	100910640	2700	2700	2700	2700	0
333	20230531	151400	100910640	2700	2700	2700	2700	17
334	20230531	151300	100864740	2695	2695	2695	2695	184
335	20230531	151200	100368860	2700	2700	2700	2700	0
336	20230531	151100	100368860	2700	2700	2700	2700	0
337	20230531	151000	100368860	2700	2700	2700	2700	0
338	20230531	150900	100368860	2700	2700	2700	2700	0
339	20230531	150800	100368860	2700	2700	2700	2700	0
340	20230531	150700	100368860	2700	2700	2700	2700	111
341	20230531	150600	100069160	2700	2695	2700	2695	18
342	20230531	150500	100020635	2690	2690	2690	2690	2
343	20230531	150400	100015255	2695	2695	2695	2695	0
344	20230531	150300	100015255	2695	2695	2695	2695	0
345	20230531	150200	100015255	2695	2695	2695	2695	185
346	20230531	150100	99516680	2695	2695	2695	2695	1
347	20230531	150000	99513985	2680	2680	2680	2680	0
348	20230531	145900	99513985	2680	2680	2680	2680	0
349	20230531	145800	99513985	2680	2680	2680	2680	0
350	20230531	145700	99513985	2680	2680	2680	2680	447
351	20230531	145600	98316025	2680	2680	2680	2680	0
352	20230531	145500	98316025	2680	2680	2680	2680	0
353	20230531	145400	98316025	2680	2680	2680	2680	0
354	20230531	145300	98316025	2680	2690	2690	2680	1000
355	20230531	145200	95635690	2700	2700	2700	2700	0
356	20230531	145100	95635690	2700	2700	2700	2700	0
357	20230531	145000	95635690	2700	2700	2700	2700	0
358	20230531	144900	95635690	2700	2700	2700	2700	0
359	20230531	144800	95635690	2700	2700	2700	2700	0
360	20230531	144700	95635690	2700	2700	2700	2700	0
361	20230531	144600	95635690	2700	2700	2700	2700	0
362	20230531	144500	95635690	2700	2700	2700	2700	0
363	20230531	144400	95635690	2700	2700	2700	2700	0
364	20230531	144300	95635690	2700	2700	2700	2700	0
365	20230531	144200	95635690	2700	2695	2700	2695	980
366	20230531	144100	92989700	2700	2700	2700	2700	0
367	20230531	144000	92989700	2700	2700	2700	2700	0
368	20230531	143900	92989700	2700	2700	2700	2700	0
369	20230531	143800	92989700	2700	2700	2700	2700	0
370	20230531	143700	92989700	2700	2700	2700	2700	0
371	20230531	143600	92989700	2700	2700	2700	2700	0
372	20230531	143500	92989700	2700	2700	2700	2700	0
373	20230531	143400	92989700	2700	2700	2700	2700	48
374	20230531	143300	92860100	2700	2700	2700	2700	0
375	20230531	143200	92860100	2700	2695	2700	2695	17
376	20230531	143100	92814235	2680	2680	2680	2680	0
377	20230531	143000	92814235	2680	2680	2680	2680	0
378	20230531	142900	92814235	2680	2680	2680	2680	211
379	20230531	142800	92248755	2675	2675	2675	2675	0
380	20230531	142700	92248755	2675	2675	2675	2675	0
381	20230531	142600	92248755	2675	2675	2675	2675	0
382	20230531	142500	92248755	2675	2675	2675	2675	0
383	20230531	142400	92248755	2675	2675	2675	2675	0
384	20230531	142300	92248755	2675	2675	2675	2675	0
385	20230531	142200	92248755	2675	2675	2675	2675	55
386	20230531	142100	92101630	2680	2680	2680	2680	253
387	20230531	142000	91423590	2680	2680	2680	2680	21
388	20230531	141900	91367310	2680	2680	2680	2680	0
389	20230531	141800	91367310	2680	2680	2680	2680	0
390	20230531	141700	91367310	2680	2680	2680	2680	0
391	20230531	141600	91367310	2680	2680	2680	2680	5
392	20230531	141500	91353910	2680	2680	2680	2680	0
393	20230531	141400	91353910	2680	2680	2680	2680	164
394	20230531	141300	90914390	2680	2680	2680	2680	0
395	20230531	141200	90914390	2680	2680	2680	2680	36
396	20230531	141100	90817910	2675	2675	2675	2675	0
397	20230531	141000	90817910	2675	2675	2675	2675	0
398	20230531	140900	90817910	2675	2675	2675	2675	0
399	20230531	140800	90817910	2675	2675	2675	2675	0
400	20230531	140700	90817910	2675	2675	2675	2675	0
401	20230531	140600	90817910	2675	2680	2680	2675	13
402	20230531	140500	90783130	2680	2680	2680	2680	0
403	20230531	140400	90783130	2680	2680	2680	2680	0
404	20230531	140300	90783130	2680	2680	2680	2680	0
405	20230531	140200	90783130	2680	2680	2680	2680	0
406	20230531	140100	90783130	2680	2680	2680	2680	0
407	20230531	140000	90783130	2680	2680	2680	2680	0
408	20230531	135900	90783130	2680	2680	2680	2680	31
409	20230531	135800	90700050	2680	2680	2680	2680	0
410	20230531	135700	90700050	2680	2680	2680	2680	0
411	20230531	135600	90700050	2680	2680	2680	2680	1
412	20230531	135500	90697370	2675	2675	2675	2675	0
413	20230531	135400	90697370	2675	2675	2675	2675	0
414	20230531	135300	90697370	2675	2675	2675	2675	0
415	20230531	135200	90697370	2675	2680	2680	2675	208
416	20230531	135100	90139965	2680	2680	2680	2680	0
417	20230531	135000	90139965	2680	2680	2680	2680	0
418	20230531	134900	90139965	2680	2680	2680	2680	0
419	20230531	134800	90139965	2680	2680	2680	2680	0
420	20230531	134700	90139965	2680	2680	2680	2680	0
421	20230531	134600	90139965	2680	2680	2680	2680	0
422	20230531	134500	90139965	2680	2680	2680	2680	0
423	20230531	134400	90139965	2680	2680	2680	2680	0
424	20230531	134300	90139965	2680	2680	2680	2680	148
425	20230531	134200	89743325	2700	2700	2700	2700	0
426	20230531	134100	89743325	2700	2700	2700	2700	0
427	20230531	134000	89743325	2700	2700	2700	2700	0
428	20230531	133900	89743325	2700	2700	2700	2700	0
429	20230531	133800	89743325	2700	2700	2700	2700	253
430	20230531	133700	89060225	2680	2680	2680	2680	0
431	20230531	133600	89060225	2680	2680	2680	2680	0
432	20230531	133500	89060225	2680	2680	2680	2680	0
433	20230531	133400	89060225	2680	2680	2680	2680	0
434	20230531	133300	89060225	2680	2680	2680	2680	0
435	20230531	133200	89060225	2680	2680	2680	2680	0
436	20230531	133100	89060225	2680	2680	2680	2680	0
437	20230531	133000	89060225	2680	2695	2695	2680	85
438	20230531	132900	88831975	2695	2695	2695	2695	0
439	20230531	132800	88831975	2695	2695	2695	2695	0
440	20230531	132700	88831975	2695	2695	2695	2695	0
441	20230531	132600	88831975	2695	2695	2695	2695	111
442	20230531	132500	88532830	2695	2695	2695	2695	0
443	20230531	132400	88532830	2695	2695	2695	2695	0
444	20230531	132300	88532830	2695	2695	2695	2695	0
445	20230531	132200	88532830	2695	2695	2695	2695	1
446	20230531	132100	88530135	2680	2680	2680	2680	152
447	20230531	132000	88122775	2700	2700	2700	2700	0
448	20230531	131900	88122775	2700	2700	2700	2700	101
449	20230531	131800	87850075	2700	2700	2700	2700	0
450	20230531	131700	87850075	2700	2695	2700	2695	85
451	20230531	131600	87620630	2700	2700	2700	2700	310
452	20230531	131500	86783630	2700	2700	2700	2700	0
453	20230531	131400	86783630	2700	2700	2700	2700	0
454	20230531	131300	86783630	2700	2700	2700	2700	0
455	20230531	131200	86783630	2700	2700	2700	2700	0
456	20230531	131100	86783630	2700	2700	2700	2700	0
457	20230531	131000	86783630	2700	2700	2700	2700	0
458	20230531	130900	86783630	2700	2700	2700	2700	0
459	20230531	130800	86783630	2700	2700	2700	2700	0
460	20230531	130700	86783630	2700	2700	2700	2700	0
461	20230531	130600	86783630	2700	2700	2700	2700	0
462	20230531	130500	86783630	2700	2700	2700	2700	0
463	20230531	130400	86783630	2700	2700	2700	2700	0
464	20230531	130300	86783630	2700	2700	2700	2700	0
465	20230531	130200	86783630	2700	2700	2700	2700	0
466	20230531	130100	86783630	2700	2700	2700	2700	0
467	20230531	130000	86783630	2700	2700	2700	2700	0
468	20230531	125900	86783630	2700	2700	2700	2700	0
469	20230531	125800	86783630	2700	2700	2700	2700	0
470	20230531	125700	86783630	2700	2700	2700	2700	0
471	20230531	125600	86783630	2700	2700	2700	2700	0
472	20230531	125500	86783630	2700	2700	2700	2700	253
473	20230531	125400	86100530	2680	2680	2680	2680	330
474	20230531	125300	85216130	2700	2700	2700	2700	1
475	20230531	125200	85213430	2680	2685	2685	2680	61
476	20230531	125100	85049930	2700	2700	2700	2700	0
477	20230531	125000	85049930	2700	2700	2700	2700	0
478	20230531	124900	85049930	2700	2700	2700	2700	0
479	20230531	124800	85049930	2700	2700	2700	2700	0
480	20230531	124700	85049930	2700	2700	2700	2700	1
481	20230531	124600	85047230	2700	2700	2700	2700	0
482	20230531	124500	85047230	2700	2700	2700	2700	0
483	20230531	124400	85047230	2700	2690	2700	2690	241
484	20230531	124300	84398460	2685	2685	2685	2685	0
485	20230531	124200	84398460	2685	2685	2685	2685	0
486	20230531	124100	84398460	2685	2685	2685	2685	0
487	20230531	124000	84398460	2685	2685	2685	2685	0
488	20230531	123900	84398460	2685	2685	2685	2685	96
489	20230531	123800	84140700	2685	2685	2685	2685	55
490	20230531	123700	83993025	2705	2685	2705	2685	2
491	20230531	123600	83987635	2685	2685	2685	2685	0
492	20230531	123500	83987635	2685	2685	2685	2685	0
493	20230531	123400	83987635	2685	2685	2685	2685	55
494	20230531	123300	83839960	2705	2705	2705	2705	0
495	20230531	123200	83839960	2705	2705	2705	2705	0
496	20230531	123100	83839960	2705	2705	2705	2705	0
497	20230531	123000	83839960	2705	2705	2705	2705	0
498	20230531	122900	83839960	2705	2705	2705	2705	0
499	20230531	122800	83839960	2705	2705	2705	2705	1
500	20230531	122700	83837255	2705	2705	2705	2705	0
501	20230531	122600	83837255	2705	2705	2705	2705	0
502	20230531	122500	83837255	2705	2705	2705	2705	0
503	20230531	122400	83837255	2705	2705	2705	2705	147
504	20230531	122300	83439620	2710	2710	2710	2710	0
505	20230531	122200	83439620	2710	2710	2710	2710	0
506	20230531	122100	83439620	2710	2710	2710	2710	0
507	20230531	122000	83439620	2710	2710	2710	2710	0
508	20230531	121900	83439620	2710	2705	2710	2705	74
509	20230531	121800	83239090	2700	2700	2700	2700	0
510	20230531	121700	83239090	2700	2700	2700	2700	0
511	20230531	121600	83239090	2700	2700	2700	2700	0
512	20230531	121500	83239090	2700	2700	2700	2700	0
513	20230531	121400	83239090	2700	2700	2700	2700	0
514	20230531	121300	83239090	2700	2700	2700	2700	0
515	20230531	121200	83239090	2700	2700	2700	2700	254
516	20230531	121100	82553290	2700	2700	2700	2700	0
517	20230531	121000	82553290	2700	2685	2700	2685	3
518	20230531	120900	82545220	2680	2680	2680	2680	0
519	20230531	120800	82545220	2680	2705	2705	2680	1687
520	20230531	120700	78017745	2710	2710	2710	2710	9
521	20230531	120600	77993355	2710	2705	2710	2705	12
522	20230531	120500	77960890	2705	2705	2705	2705	28
523	20230531	120400	77885150	2705	2705	2705	2705	10
524	20230531	120300	77858100	2705	2705	2705	2705	484
525	20230531	120200	76548880	2705	2705	2705	2705	0
526	20230531	120100	76548880	2705	2705	2705	2705	9
527	20230531	120000	76524535	2685	2700	2700	2685	26
528	20230531	115900	76454535	2705	2705	2705	2705	0
529	20230531	115800	76454535	2705	2705	2705	2705	0
530	20230531	115700	76454535	2705	2705	2705	2705	0
531	20230531	115600	76454535	2705	2705	2705	2705	10
532	20230531	115500	76427485	2710	2700	2710	2700	882
533	20230531	115400	74042505	2700	2690	2700	2690	74
534	20230531	115300	73843435	2690	2690	2690	2690	2
535	20230531	115200	73838055	2690	2690	2690	2690	0
536	20230531	115100	73838055	2690	2690	2690	2690	0
537	20230531	115000	73838055	2690	2690	2690	2690	0
538	20230531	114900	73838055	2690	2690	2690	2690	9
539	20230531	114800	73813845	2685	2685	2685	2685	0
540	20230531	114700	73813845	2685	2685	2685	2685	0
541	20230531	114600	73813845	2685	2685	2685	2685	56
542	20230531	114500	73663485	2710	2710	2710	2710	0
543	20230531	114400	73663485	2710	2710	2710	2710	0
544	20230531	114300	73663485	2710	2710	2710	2710	9
545	20230531	114200	73639095	2685	2685	2685	2685	0
546	20230531	114100	73639095	2685	2685	2685	2685	0
547	20230531	114000	73639095	2685	2685	2685	2685	380
548	20230531	113900	72618795	2710	2710	2710	2710	0
549	20230531	113800	72618795	2710	2710	2710	2710	0
550	20230531	113700	72618795	2710	2710	2710	2710	10
551	20230531	113600	72591695	2710	2710	2710	2710	0
552	20230531	113500	72591695	2710	2710	2710	2710	0
553	20230531	113400	72591695	2710	2710	2710	2710	0
554	20230531	113300	72591695	2710	2710	2710	2710	0
555	20230531	113200	72591695	2710	2710	2710	2710	0
556	20230531	113100	72591695	2710	2710	2710	2710	0
557	20230531	113000	72591695	2710	2710	2710	2710	0
558	20230531	112900	72591695	2710	2705	2710	2705	254
559	20230531	112800	71903380	2710	2710	2710	2710	0
560	20230531	112700	71903380	2710	2710	2710	2710	0
561	20230531	112600	71903380	2710	2710	2710	2710	0
562	20230531	112500	71903380	2710	2695	2710	2685	163
563	20230531	112400	71465195	2710	2710	2710	2710	0
564	20230531	112300	71465195	2710	2710	2710	2710	0
565	20230531	112200	71465195	2710	2710	2710	2710	0
566	20230531	112100	71465195	2710	2710	2710	2710	0
567	20230531	112000	71465195	2710	2710	2710	2710	0
568	20230531	111900	71465195	2710	2710	2710	2710	0
569	20230531	111800	71465195	2710	2710	2710	2710	0
570	20230531	111700	71465195	2710	2710	2710	2710	0
571	20230531	111600	71465195	2710	2710	2710	2710	0
572	20230531	111500	71465195	2710	2710	2710	2710	0
573	20230531	111400	71465195	2710	2710	2710	2710	0
574	20230531	111300	71465195	2710	2710	2710	2710	0
575	20230531	111200	71465195	2710	2695	2710	2695	29
576	20230531	111100	71386620	2710	2710	2710	2710	0
577	20230531	111000	71386620	2710	2710	2710	2710	0
578	20230531	110900	71386620	2710	2705	2710	2695	825
579	20230531	110800	69160235	2705	2705	2705	2705	0
580	20230531	110700	69160235	2705	2705	2705	2705	0
581	20230531	110600	69160235	2705	2705	2705	2705	0
582	20230531	110500	69160235	2705	2705	2705	2705	0
583	20230531	110400	69160235	2705	2705	2705	2705	4
584	20230531	110300	69149415	2705	2705	2705	2705	128
585	20230531	110200	68803175	2710	2710	2710	2710	0
586	20230531	110100	68803175	2710	2710	2710	2710	369
587	20230531	110000	67803185	2710	2710	2710	2710	0
588	20230531	105900	67803185	2710	2710	2710	2710	0
589	20230531	105800	67803185	2710	2710	2710	2710	7
590	20230531	105700	67784215	2710	2710	2710	2710	0
591	20230531	105600	67784215	2710	2710	2710	2710	2
592	20230531	105500	67778795	2705	2705	2705	2705	1
593	20230531	105400	67776090	2705	2715	2715	2705	57
594	20230531	105300	67621895	2715	2715	2715	2715	0
595	20230531	105200	67621895	2715	2715	2715	2715	0
596	20230531	105100	67621895	2715	2715	2715	2715	0
597	20230531	105000	67621895	2715	2715	2715	2715	8
598	20230531	104900	67600175	2715	2715	2715	2715	22
599	20230531	104800	67540445	2715	2715	2715	2715	0
600	20230531	104700	67540445	2715	2715	2715	2715	0
601	20230531	104600	67540445	2715	2715	2715	2715	254
602	20230531	104500	66850835	2715	2715	2715	2715	0
603	20230531	104400	66850835	2715	2710	2715	2710	142
604	20230531	104300	66465985	2710	2710	2710	2710	31
605	20230531	104200	66381975	2710	2710	2710	2710	0
606	20230531	104100	66381975	2710	2710	2710	2710	282
607	20230531	104000	65617755	2710	2710	2710	2710	0
608	20230531	103900	65617755	2710	2710	2710	2710	0
609	20230531	103800	65617755	2710	2710	2710	2710	0
610	20230531	103700	65617755	2710	2710	2710	2710	0
611	20230531	103600	65617755	2710	2710	2710	2710	33
612	20230531	103500	65528325	2710	2710	2710	2710	0
613	20230531	103400	65528325	2710	2710	2710	2710	0
614	20230531	103300	65528325	2710	2710	2710	2710	0
615	20230531	103200	65528325	2710	2710	2710	2710	0
616	20230531	103100	65528325	2710	2710	2710	2710	0
617	20230531	103000	65528325	2710	2710	2710	2710	0
618	20230531	102900	65528325	2710	2710	2710	2710	0
619	20230531	102800	65528325	2710	2710	2710	2710	0
620	20230531	102700	65528325	2710	2710	2710	2710	0
621	20230531	102600	65528325	2710	2710	2710	2710	0
622	20230531	102500	65528325	2710	2710	2710	2710	5
623	20230531	102400	65514775	2710	2710	2710	2710	0
624	20230531	102300	65514775	2710	2710	2710	2710	0
625	20230531	102200	65514775	2710	2710	2710	2710	0
626	20230531	102100	65514775	2710	2710	2710	2710	0
627	20230531	102000	65514775	2710	2710	2710	2710	6
628	20230531	101900	65498515	2695	2695	2695	2695	0
629	20230531	101800	65498515	2695	2695	2695	2695	169
630	20230531	101700	65043060	2705	2705	2705	2705	14
631	20230531	101600	65005190	2705	2710	2710	2685	373
632	20230531	101500	64001720	2715	2715	2715	2715	6
633	20230531	101400	63985430	2715	2715	2715	2715	0
634	20230531	101300	63985430	2715	2715	2715	2715	0
635	20230531	101200	63985430	2715	2715	2715	2715	0
636	20230531	101100	63985430	2715	2715	2715	2715	0
637	20230531	101000	63985430	2715	2720	2720	2715	540
638	20230531	100900	62518190	2720	2720	2720	2720	0
639	20230531	100800	62518190	2720	2725	2725	2720	127
640	20230531	100700	62172570	2730	2730	2730	2730	630
641	20230531	100600	60452670	2730	2730	2730	2730	0
642	20230531	100500	60452670	2730	2730	2730	2730	6
643	20230531	100400	60436290	2730	2730	2730	2720	192
644	20230531	100300	59914030	2720	2725	2735	2720	293
645	20230531	100200	59115155	2720	2720	2720	2720	95
646	20230531	100100	58856755	2720	2720	2720	2720	0
647	20230531	100000	58856755	2720	2720	2720	2720	6
648	20230531	095900	58840435	2720	2720	2720	2720	2
649	20230531	095800	58834995	2720	2700	2720	2700	510
650	20230531	095700	57456260	2700	2700	2700	2700	1854
651	20230531	095600	52450460	2700	2700	2700	2700	0
652	20230531	095500	52450460	2700	2700	2700	2700	6
653	20230531	095400	52434260	2700	2700	2700	2700	1
654	20230531	095300	52431560	2685	2685	2685	2685	3
655	20230531	095200	52423505	2700	2700	2700	2700	0
656	20230531	095100	52423505	2700	2700	2700	2700	0
657	20230531	095000	52423505	2700	2700	2700	2700	108
658	20230531	094900	52131905	2700	2700	2700	2700	0
659	20230531	094800	52131905	2700	2700	2700	2700	0
660	20230531	094700	52131905	2700	2690	2700	2690	553
661	20230531	094600	50644295	2690	2680	2690	2680	3063
662	20230531	094500	42435265	2680	2680	2680	2680	15
663	20230531	094400	42395065	2675	2675	2675	2675	0
664	20230531	094300	42395065	2675	2675	2675	2675	108
665	20230531	094200	42106165	2675	2675	2675	2675	1179
666	20230531	094100	38952340	2680	2680	2680	2680	0
667	20230531	094000	38952340	2680	2680	2680	2680	6
668	20230531	093900	38936260	2675	2675	2675	2675	136
669	20230531	093800	38572460	2675	2675	2675	2675	0
670	20230531	093700	38572460	2675	2675	2675	2675	0
671	20230531	093600	38572460	2675	2675	2675	2675	0
672	20230531	093500	38572460	2675	2675	2675	2675	0
673	20230531	093400	38572460	2675	2675	2675	2675	0
674	20230531	093300	38572460	2675	2675	2675	2675	135
675	20230531	093200	38211335	2675	2680	2680	2675	1185
676	20230531	093100	35035540	2680	2680	2680	2680	0
677	20230531	093000	35035540	2680	2680	2680	2680	0
678	20230531	092900	35035540	2680	2680	2680	2680	80
679	20230531	092800	34821140	2690	2690	2690	2690	0
680	20230531	092700	34821140	2690	2690	2690	2690	0
681	20230531	092600	34821140	2690	2690	2690	2690	40
682	20230531	092500	34713540	2695	2695	2695	2695	0
683	20230531	092400	34713540	2695	2695	2695	2695	0
684	20230531	092300	34713540	2695	2695	2695	2695	71
685	20230531	092200	34522195	2695	2695	2695	2695	0
686	20230531	092100	34522195	2695	2695	2695	2695	0
687	20230531	092000	34522195	2695	2685	2695	2685	266
688	20230531	091900	33805865	2680	2680	2680	2680	650
689	20230531	091800	32063865	2685	2685	2685	2685	0
690	20230531	091700	32063865	2685	2685	2685	2685	21
691	20230531	091600	32007480	2695	2695	2695	2695	1
692	20230531	091500	32004785	2675	2685	2685	2675	2680
693	20230531	091400	24834215	2695	2695	2695	2695	0
694	20230531	091300	24834215	2695	2695	2695	2695	1
695	20230531	091200	24831520	2685	2685	2685	2685	0
696	20230531	091100	24831520	2685	2690	2690	2685	260
697	20230531	091000	24132450	2695	2695	2695	2695	0
698	20230531	090900	24132450	2695	2695	2695	2695	0
699	20230531	090800	24132450	2695	2695	2695	2695	0
700	20230531	090700	24132450	2695	2695	2695	2695	0
701	20230531	090600	24132450	2695	2695	2695	2695	0
702	20230531	090500	24132450	2695	2695	2695	2695	3
703	20230531	090400	24124365	2700	2700	2700	2700	0
704	20230531	090300	24124365	2700	2700	2700	2700	301
705	20230531	090200	23311665	2720	2720	2720	2720	0
706	20230531	090100	23311665	2720	2720	2720	2720	0
707	20230531	090000	23311665	2720	2730	2730	2705	8569