KissMeData/222040/min/candle-20230531.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230531	211800	483412430	5280	5280	5280	5280	1843
3	20230531	211700	483412430	5280	5280	5280	5280	0
4	20230531	211600	483412430	5280	5280	5280	5280	0
5	20230531	211500	483412430	5280	5280	5280	5280	0
6	20230531	211400	483412430	5280	5280	5280	5280	0
7	20230531	211300	483412430	5280	5280	5280	5280	0
8	20230531	211200	483412430	5280	5280	5280	5280	0
9	20230531	211100	483412430	5280	5280	5280	5280	0
10	20230531	211000	483412430	5280	5280	5280	5280	0
11	20230531	210900	483412430	5280	5280	5280	5280	0
12	20230531	210800	483412430	5280	5280	5280	5280	0
13	20230531	210700	483412430	5280	5280	5280	5280	0
14	20230531	210600	483412430	5280	5280	5280	5280	0
15	20230531	210500	483412430	5280	5280	5280	5280	0
16	20230531	210400	483412430	5280	5280	5280	5280	0
17	20230531	210300	483412430	5280	5280	5280	5280	0
18	20230531	210200	483412430	5280	5280	5280	5280	0
19	20230531	210100	483412430	5280	5280	5280	5280	0
20	20230531	210000	483412430	5280	5280	5280	5280	0
21	20230531	205900	483412430	5280	5280	5280	5280	0
22	20230531	205800	483412430	5280	5280	5280	5280	0
23	20230531	205700	483412430	5280	5280	5280	5280	0
24	20230531	205600	483412430	5280	5280	5280	5280	0
25	20230531	205500	483412430	5280	5280	5280	5280	0
26	20230531	205400	483412430	5280	5280	5280	5280	0
27	20230531	205300	483412430	5280	5280	5280	5280	0
28	20230531	205200	483412430	5280	5280	5280	5280	0
29	20230531	205100	483412430	5280	5280	5280	5280	0
30	20230531	205000	483412430	5280	5280	5280	5280	0
31	20230531	204900	483412430	5280	5280	5280	5280	0
32	20230531	204800	483412430	5280	5280	5280	5280	1843
33	20230531	204700	483412430	5280	5280	5280	5280	0
34	20230531	204600	483412430	5280	5280	5280	5280	0
35	20230531	204500	483412430	5280	5280	5280	5280	0
36	20230531	204400	483412430	5280	5280	5280	5280	0
37	20230531	204300	483412430	5280	5280	5280	5280	0
38	20230531	204200	483412430	5280	5280	5280	5280	0
39	20230531	204100	483412430	5280	5280	5280	5280	0
40	20230531	204000	483412430	5280	5280	5280	5280	0
41	20230531	203900	483412430	5280	5280	5280	5280	0
42	20230531	203800	483412430	5280	5280	5280	5280	0
43	20230531	203700	483412430	5280	5280	5280	5280	0
44	20230531	203600	483412430	5280	5280	5280	5280	0
45	20230531	203500	483412430	5280	5280	5280	5280	0
46	20230531	203400	483412430	5280	5280	5280	5280	0
47	20230531	203300	483412430	5280	5280	5280	5280	0
48	20230531	203200	483412430	5280	5280	5280	5280	0
49	20230531	203100	483412430	5280	5280	5280	5280	0
50	20230531	203000	483412430	5280	5280	5280	5280	0
51	20230531	202900	483412430	5280	5280	5280	5280	0
52	20230531	202800	483412430	5280	5280	5280	5280	0
53	20230531	202700	483412430	5280	5280	5280	5280	0
54	20230531	202600	483412430	5280	5280	5280	5280	0
55	20230531	202500	483412430	5280	5280	5280	5280	0
56	20230531	202400	483412430	5280	5280	5280	5280	0
57	20230531	202300	483412430	5280	5280	5280	5280	0
58	20230531	202200	483412430	5280	5280	5280	5280	0
59	20230531	202100	483412430	5280	5280	5280	5280	0
60	20230531	202000	483412430	5280	5280	5280	5280	0
61	20230531	201900	483412430	5280	5280	5280	5280	0
62	20230531	201800	483412430	5280	5280	5280	5280	1843
63	20230531	201700	483412430	5280	5280	5280	5280	0
64	20230531	201600	483412430	5280	5280	5280	5280	0
65	20230531	201500	483412430	5280	5280	5280	5280	0
66	20230531	201400	483412430	5280	5280	5280	5280	0
67	20230531	201300	483412430	5280	5280	5280	5280	0
68	20230531	201200	483412430	5280	5280	5280	5280	0
69	20230531	201100	483412430	5280	5280	5280	5280	0
70	20230531	201000	483412430	5280	5280	5280	5280	0
71	20230531	200900	483412430	5280	5280	5280	5280	0
72	20230531	200800	483412430	5280	5280	5280	5280	0
73	20230531	200700	483412430	5280	5280	5280	5280	0
74	20230531	200600	483412430	5280	5280	5280	5280	0
75	20230531	200500	483412430	5280	5280	5280	5280	0
76	20230531	200400	483412430	5280	5280	5280	5280	0
77	20230531	200300	483412430	5280	5280	5280	5280	0
78	20230531	200200	483412430	5280	5280	5280	5280	0
79	20230531	200100	483412430	5280	5280	5280	5280	0
80	20230531	200000	483412430	5280	5280	5280	5280	0
81	20230531	195900	483412430	5280	5280	5280	5280	0
82	20230531	195800	483412430	5280	5280	5280	5280	0
83	20230531	195700	483412430	5280	5280	5280	5280	0
84	20230531	195600	483412430	5280	5280	5280	5280	0
85	20230531	195500	483412430	5280	5280	5280	5280	0
86	20230531	195400	483412430	5280	5280	5280	5280	0
87	20230531	195300	483412430	5280	5280	5280	5280	0
88	20230531	195200	483412430	5280	5280	5280	5280	0
89	20230531	195100	483412430	5280	5280	5280	5280	0
90	20230531	195000	483412430	5280	5280	5280	5280	0
91	20230531	194900	483412430	5280	5280	5280	5280	0
92	20230531	194800	483412430	5280	5280	5280	5280	1843
93	20230531	194700	483412430	5280	5280	5280	5280	0
94	20230531	194600	483412430	5280	5280	5280	5280	0
95	20230531	194500	483412430	5280	5280	5280	5280	0
96	20230531	194400	483412430	5280	5280	5280	5280	0
97	20230531	194300	483412430	5280	5280	5280	5280	0
98	20230531	194200	483412430	5280	5280	5280	5280	0
99	20230531	194100	483412430	5280	5280	5280	5280	0
100	20230531	194000	483412430	5280	5280	5280	5280	0
101	20230531	193900	483412430	5280	5280	5280	5280	0
102	20230531	193800	483412430	5280	5280	5280	5280	0
103	20230531	193700	483412430	5280	5280	5280	5280	0
104	20230531	193600	483412430	5280	5280	5280	5280	0
105	20230531	193500	483412430	5280	5280	5280	5280	0
106	20230531	193400	483412430	5280	5280	5280	5280	0
107	20230531	193300	483412430	5280	5280	5280	5280	0
108	20230531	193200	483412430	5280	5280	5280	5280	0
109	20230531	193100	483412430	5280	5280	5280	5280	0
110	20230531	193000	483412430	5280	5280	5280	5280	0
111	20230531	192900	483412430	5280	5280	5280	5280	0
112	20230531	192800	483412430	5280	5280	5280	5280	0
113	20230531	192700	483412430	5280	5280	5280	5280	0
114	20230531	192600	483412430	5280	5280	5280	5280	0
115	20230531	192500	483412430	5280	5280	5280	5280	0
116	20230531	192400	483412430	5280	5280	5280	5280	0
117	20230531	192300	483412430	5280	5280	5280	5280	0
118	20230531	192200	483412430	5280	5280	5280	5280	0
119	20230531	192100	483412430	5280	5280	5280	5280	0
120	20230531	192000	483412430	5280	5280	5280	5280	0
121	20230531	191900	483412430	5280	5280	5280	5280	0
122	20230531	191800	483412430	5280	5280	5280	5280	1843
123	20230531	191700	483412430	5280	5280	5280	5280	0
124	20230531	191600	483412430	5280	5280	5280	5280	0
125	20230531	191500	483412430	5280	5280	5280	5280	0
126	20230531	191400	483412430	5280	5280	5280	5280	0
127	20230531	191300	483412430	5280	5280	5280	5280	0
128	20230531	191200	483412430	5280	5280	5280	5280	0
129	20230531	191100	483412430	5280	5280	5280	5280	0
130	20230531	191000	483412430	5280	5280	5280	5280	0
131	20230531	190900	483412430	5280	5280	5280	5280	0
132	20230531	190800	483412430	5280	5280	5280	5280	0
133	20230531	190700	483412430	5280	5280	5280	5280	0
134	20230531	190600	483412430	5280	5280	5280	5280	0
135	20230531	190500	483412430	5280	5280	5280	5280	0
136	20230531	190400	483412430	5280	5280	5280	5280	0
137	20230531	190300	483412430	5280	5280	5280	5280	0
138	20230531	190200	483412430	5280	5280	5280	5280	0
139	20230531	190100	483412430	5280	5280	5280	5280	0
140	20230531	190000	483412430	5280	5280	5280	5280	0
141	20230531	185900	483412430	5280	5280	5280	5280	0
142	20230531	185800	483412430	5280	5280	5280	5280	0
143	20230531	185700	483412430	5280	5280	5280	5280	0
144	20230531	185600	483412430	5280	5280	5280	5280	0
145	20230531	185500	483412430	5280	5280	5280	5280	0
146	20230531	185400	483412430	5280	5280	5280	5280	0
147	20230531	185300	483412430	5280	5280	5280	5280	0
148	20230531	185200	483412430	5280	5280	5280	5280	0
149	20230531	185100	483412430	5280	5280	5280	5280	0
150	20230531	185000	483412430	5280	5280	5280	5280	0
151	20230531	184900	483412430	5280	5280	5280	5280	0
152	20230531	184800	483412430	5280	5280	5280	5280	1843
153	20230531	184700	483412430	5280	5280	5280	5280	0
154	20230531	184600	483412430	5280	5280	5280	5280	0
155	20230531	184500	483412430	5280	5280	5280	5280	0
156	20230531	184400	483412430	5280	5280	5280	5280	0
157	20230531	184300	483412430	5280	5280	5280	5280	0
158	20230531	184200	483412430	5280	5280	5280	5280	0
159	20230531	184100	483412430	5280	5280	5280	5280	0
160	20230531	184000	483412430	5280	5280	5280	5280	0
161	20230531	183900	483412430	5280	5280	5280	5280	0
162	20230531	183800	483412430	5280	5280	5280	5280	0
163	20230531	183700	483412430	5280	5280	5280	5280	0
164	20230531	183600	483412430	5280	5280	5280	5280	0
165	20230531	183500	483412430	5280	5280	5280	5280	0
166	20230531	183400	483412430	5280	5280	5280	5280	0
167	20230531	183300	483412430	5280	5280	5280	5280	0
168	20230531	183200	483412430	5280	5280	5280	5280	0
169	20230531	183100	483412430	5280	5280	5280	5280	0
170	20230531	183000	483412430	5280	5280	5280	5280	0
171	20230531	182900	483412430	5280	5280	5280	5280	0
172	20230531	182800	483412430	5280	5280	5280	5280	0
173	20230531	182700	483412430	5280	5280	5280	5280	0
174	20230531	182600	483412430	5280	5280	5280	5280	0
175	20230531	182500	483412430	5280	5280	5280	5280	0
176	20230531	182400	483412430	5280	5280	5280	5280	0
177	20230531	182300	483412430	5280	5280	5280	5280	0
178	20230531	182200	483412430	5280	5280	5280	5280	0
179	20230531	182100	483412430	5280	5280	5280	5280	0
180	20230531	182000	483412430	5280	5280	5280	5280	0
181	20230531	181900	483412430	5280	5280	5280	5280	0
182	20230531	181800	483412430	5280	5280	5280	5280	1843
183	20230531	181700	483412430	5280	5280	5280	5280	0
184	20230531	181600	483412430	5280	5280	5280	5280	0
185	20230531	181500	483412430	5280	5280	5280	5280	0
186	20230531	181400	483412430	5280	5280	5280	5280	0
187	20230531	181300	483412430	5280	5280	5280	5280	0
188	20230531	181200	483412430	5280	5280	5280	5280	0
189	20230531	181100	483412430	5280	5280	5280	5280	0
190	20230531	181000	483412430	5280	5280	5280	5280	0
191	20230531	180900	483412430	5280	5280	5280	5280	0
192	20230531	180800	483412430	5280	5280	5280	5280	0
193	20230531	180700	483412430	5280	5280	5280	5280	0
194	20230531	180600	483412430	5280	5280	5280	5280	0
195	20230531	180500	483412430	5280	5280	5280	5280	0
196	20230531	180400	483412430	5280	5280	5280	5280	0
197	20230531	180300	483412430	5280	5280	5280	5280	0
198	20230531	180200	483412430	5280	5280	5280	5280	0
199	20230531	180100	483412430	5280	5280	5280	5280	0
200	20230531	180000	483412430	5280	5280	5280	5280	0
201	20230531	175900	483412430	5280	5280	5280	5280	0
202	20230531	175800	483412430	5280	5280	5280	5280	0
203	20230531	175700	483412430	5280	5280	5280	5280	0
204	20230531	175600	483412430	5280	5280	5280	5280	0
205	20230531	175500	483412430	5280	5280	5280	5280	0
206	20230531	175400	483412430	5280	5280	5280	5280	0
207	20230531	175300	483412430	5280	5280	5280	5280	0
208	20230531	175200	483412430	5280	5280	5280	5280	0
209	20230531	175100	483412430	5280	5280	5280	5280	0
210	20230531	175000	483412430	5280	5280	5280	5280	0
211	20230531	174900	483412430	5280	5280	5280	5280	0
212	20230531	174800	483412430	5280	5280	5280	5280	1843
213	20230531	174700	483412430	5280	5280	5280	5280	0
214	20230531	174600	483412430	5280	5280	5280	5280	0
215	20230531	174500	483412430	5280	5280	5280	5280	0
216	20230531	174400	483412430	5280	5280	5280	5280	0
217	20230531	174300	483412430	5280	5280	5280	5280	0
218	20230531	174200	483412430	5280	5280	5280	5280	0
219	20230531	174100	483412430	5280	5280	5280	5280	0
220	20230531	174000	483412430	5280	5280	5280	5280	0
221	20230531	173900	483412430	5280	5280	5280	5280	0
222	20230531	173800	483412430	5280	5280	5280	5280	0
223	20230531	173700	483412430	5280	5280	5280	5280	0
224	20230531	173600	483412430	5280	5280	5280	5280	0
225	20230531	173500	483412430	5280	5280	5280	5280	0
226	20230531	173400	483412430	5280	5280	5280	5280	0
227	20230531	173300	483412430	5280	5280	5280	5280	0
228	20230531	173200	483412430	5280	5280	5280	5280	0
229	20230531	173100	483412430	5280	5280	5280	5280	0
230	20230531	173000	483412430	5280	5280	5280	5280	0
231	20230531	172900	483412430	5280	5280	5280	5280	0
232	20230531	172800	483412430	5280	5280	5280	5280	0
233	20230531	172700	483412430	5280	5280	5280	5280	0
234	20230531	172600	483412430	5280	5280	5280	5280	0
235	20230531	172500	483412430	5280	5280	5280	5280	0
236	20230531	172400	483412430	5280	5280	5280	5280	0
237	20230531	172300	483412430	5280	5280	5280	5280	0
238	20230531	172200	483412430	5280	5280	5280	5280	0
239	20230531	172100	483412430	5280	5280	5280	5280	0
240	20230531	172000	483412430	5280	5280	5280	5280	0
241	20230531	171900	483412430	5280	5280	5280	5280	0
242	20230531	171800	483412430	5280	5280	5280	5280	1843
243	20230531	171700	483412430	5280	5280	5280	5280	0
244	20230531	171600	483412430	5280	5280	5280	5280	0
245	20230531	171500	483412430	5280	5280	5280	5280	0
246	20230531	171400	483412430	5280	5280	5280	5280	0
247	20230531	171300	483412430	5280	5280	5280	5280	0
248	20230531	171200	483412430	5280	5280	5280	5280	0
249	20230531	171100	483412430	5280	5280	5280	5280	0
250	20230531	171000	483412430	5280	5280	5280	5280	0
251	20230531	170900	483412430	5280	5280	5280	5280	0
252	20230531	170800	483412430	5280	5280	5280	5280	0
253	20230531	170700	483412430	5280	5280	5280	5280	0
254	20230531	170600	483412430	5280	5280	5280	5280	0
255	20230531	170500	483412430	5280	5280	5280	5280	0
256	20230531	170400	483412430	5280	5280	5280	5280	0
257	20230531	170300	483412430	5280	5280	5280	5280	0
258	20230531	170200	483412430	5280	5280	5280	5280	0
259	20230531	170100	483412430	5280	5280	5280	5280	0
260	20230531	170000	483412430	5280	5280	5280	5280	0
261	20230531	165900	483412430	5280	5280	5280	5280	0
262	20230531	165800	483412430	5280	5280	5280	5280	0
263	20230531	165700	483412430	5280	5280	5280	5280	0
264	20230531	165600	483412430	5280	5280	5280	5280	0
265	20230531	165500	483412430	5280	5280	5280	5280	0
266	20230531	165400	483412430	5280	5280	5280	5280	0
267	20230531	165300	483412430	5280	5280	5280	5280	0
268	20230531	165200	483412430	5280	5280	5280	5280	0
269	20230531	165100	483412430	5280	5280	5280	5280	0
270	20230531	165000	483412430	5280	5280	5280	5280	0
271	20230531	164900	483412430	5280	5280	5280	5280	0
272	20230531	164800	483412430	5280	5280	5280	5280	1843
273	20230531	164700	483412430	5280	5280	5280	5280	0
274	20230531	164600	483412430	5280	5280	5280	5280	0
275	20230531	164500	483412430	5280	5280	5280	5280	0
276	20230531	164400	483412430	5280	5280	5280	5280	0
277	20230531	164300	483412430	5280	5280	5280	5280	0
278	20230531	164200	483412430	5280	5280	5280	5280	0
279	20230531	164100	483412430	5280	5280	5280	5280	0
280	20230531	164000	483412430	5280	5280	5280	5280	0
281	20230531	163900	483412430	5280	5280	5280	5280	0
282	20230531	163800	483412430	5280	5280	5280	5280	0
283	20230531	163700	483412430	5280	5280	5280	5280	0
284	20230531	163600	483412430	5280	5280	5280	5280	0
285	20230531	163500	483412430	5280	5280	5280	5280	0
286	20230531	163400	483412430	5280	5280	5280	5280	0
287	20230531	163300	483412430	5280	5280	5280	5280	0
288	20230531	163200	483412430	5280	5280	5280	5280	0
289	20230531	163100	483412430	5280	5280	5280	5280	0
290	20230531	163000	483412430	5280	5280	5280	5280	0
291	20230531	162900	483412430	5280	5280	5280	5280	0
292	20230531	162800	483412430	5280	5280	5280	5280	0
293	20230531	162700	483412430	5280	5280	5280	5280	0
294	20230531	162600	483412430	5280	5280	5280	5280	0
295	20230531	162500	483412430	5280	5280	5280	5280	0
296	20230531	162400	483412430	5280	5280	5280	5280	0
297	20230531	162300	483412430	5280	5280	5280	5280	0
298	20230531	162200	483412430	5280	5280	5280	5280	0
299	20230531	162100	483412430	5280	5280	5280	5280	0
300	20230531	162000	483412430	5280	5280	5280	5280	0
301	20230531	161900	483412430	5280	5280	5280	5280	0
302	20230531	161800	483412430	5280	5280	5280	5280	1843
303	20230531	161700	483412430	5280	5280	5280	5280	0
304	20230531	161600	483412430	5280	5280	5280	5280	0
305	20230531	161500	483412430	5280	5280	5280	5280	0
306	20230531	161400	483412430	5280	5280	5280	5280	0
307	20230531	161300	483412430	5280	5280	5280	5280	0
308	20230531	161200	483412430	5280	5280	5280	5280	0
309	20230531	161100	483412430	5280	5280	5280	5280	0
310	20230531	161000	483412430	5280	5280	5280	5280	0
311	20230531	160900	483412430	5280	5280	5280	5280	0
312	20230531	160800	483412430	5280	5280	5280	5280	0
313	20230531	160700	483412430	5280	5280	5280	5280	0
314	20230531	160600	483412430	5280	5280	5280	5280	0
315	20230531	160500	483412430	5280	5280	5280	5280	0
316	20230531	160400	483412430	5280	5280	5280	5280	0
317	20230531	160300	483412430	5280	5280	5280	5280	0
318	20230531	160200	483412430	5280	5280	5280	5280	0
319	20230531	160100	483412430	5280	5280	5280	5280	0
320	20230531	160000	483412430	5280	5280	5280	5280	0
321	20230531	155900	483412430	5280	5280	5280	5280	0
322	20230531	155800	483412430	5280	5280	5280	5280	0
323	20230531	155700	483412430	5280	5280	5280	5280	0
324	20230531	155600	483412430	5280	5280	5280	5280	0
325	20230531	155500	483412430	5280	5280	5280	5280	0
326	20230531	155400	483412430	5280	5280	5280	5280	0
327	20230531	155300	483412430	5280	5280	5280	5280	0
328	20230531	155200	483412430	5280	5280	5280	5280	0
329	20230531	155100	483412430	5280	5280	5280	5280	0
330	20230531	155000	483412430	5280	5280	5280	5280	0
331	20230531	154900	483412430	5280	5280	5280	5280	0
332	20230531	154800	483412430	5280	5280	5280	5280	1843
333	20230531	154700	483412430	5280	5280	5280	5280	0
334	20230531	154600	483412430	5280	5280	5280	5280	0
335	20230531	154500	483412430	5280	5280	5280	5280	0
336	20230531	154400	483412430	5280	5280	5280	5280	0
337	20230531	154300	483412430	5280	5280	5280	5280	0
338	20230531	154200	483412430	5280	5280	5280	5280	0
339	20230531	154100	483412430	5280	5280	5280	5280	0
340	20230531	154000	483412430	5280	5280	5280	5280	0
341	20230531	153900	483412430	5280	5280	5280	5280	0
342	20230531	153800	483412430	5280	5280	5280	5280	0
343	20230531	153700	483412430	5280	5280	5280	5280	0
344	20230531	153600	483412430	5280	5280	5280	5280	0
345	20230531	153500	483412430	5280	5280	5280	5280	0
346	20230531	153400	483412430	5280	5280	5280	5280	0
347	20230531	153300	483412430	5280	5280	5280	5280	0
348	20230531	153200	483412430	5280	5280	5280	5280	0
349	20230531	153100	483412430	5280	5280	5280	5280	0
350	20230531	153000	483412430	5280	5280	5280	5280	1843
351	20230531	152900	473681390	5250	5250	5250	5250	0
352	20230531	152800	473681390	5250	5250	5250	5250	0
353	20230531	152700	473681390	5250	5250	5250	5250	0
354	20230531	152600	473681390	5250	5250	5250	5250	0
355	20230531	152500	473681390	5250	5250	5250	5250	0
356	20230531	152400	473681390	5250	5250	5250	5250	0
357	20230531	152300	473681390	5250	5250	5250	5250	0
358	20230531	152200	473681390	5250	5250	5250	5250	0
359	20230531	152100	473681390	5250	5250	5250	5250	0
360	20230531	152000	473681390	5250	5250	5250	5250	0
361	20230531	151900	473681390	5250	5250	5250	5250	169
362	20230531	151800	472794140	5210	5210	5210	5210	0
363	20230531	151700	472794140	5210	5210	5210	5210	0
364	20230531	151600	472794140	5210	5220	5220	5210	107
365	20230531	151500	472236500	5220	5220	5220	5220	0
366	20230531	151400	472236500	5220	5220	5220	5220	115
367	20230531	151300	471636200	5260	5260	5260	5260	0
368	20230531	151200	471636200	5260	5260	5260	5260	0
369	20230531	151100	471636200	5260	5260	5260	5260	0
370	20230531	151000	471636200	5260	5260	5260	5260	191
371	20230531	150900	470631540	5260	5220	5260	5220	131
372	20230531	150800	469944120	5220	5220	5220	5220	101
373	20230531	150700	469416900	5220	5220	5220	5220	578
374	20230531	150600	466399740	5220	5220	5220	5220	0
375	20230531	150500	466399740	5220	5220	5220	5220	0
376	20230531	150400	466399740	5220	5220	5220	5220	0
377	20230531	150300	466399740	5220	5250	5250	5220	200
378	20230531	150200	465352760	5250	5280	5280	5250	115
379	20230531	150100	464748560	5280	5280	5280	5280	0
380	20230531	150000	464748560	5280	5280	5280	5270	194
381	20230531	145900	463724410	5280	5270	5280	5270	179
382	20230531	145800	462779990	5270	5270	5270	5270	17
383	20230531	145700	462690400	5270	5270	5270	5270	3
384	20230531	145600	462674590	5270	5280	5280	5270	183
385	20230531	145500	461708650	5280	5270	5280	5270	64
386	20230531	145400	461371030	5270	5270	5270	5270	15
387	20230531	145300	461291980	5280	5280	5280	5280	67
388	20230531	145200	460938220	5280	5260	5280	5250	468
389	20230531	145100	458475430	5270	5270	5280	5270	61
390	20230531	145000	458153810	5270	5270	5270	5270	14
391	20230531	144900	458080030	5270	5280	5280	5270	177
392	20230531	144800	457145870	5270	5280	5280	5260	181
393	20230531	144700	456192340	5280	5270	5280	5270	65
394	20230531	144600	455849290	5280	5280	5280	5260	128
395	20230531	144500	455175650	5270	5280	5280	5270	179
396	20230531	144400	454230680	5280	5280	5280	5270	73
397	20230531	144300	453845500	5270	5280	5280	5270	37
398	20230531	144200	453650290	5270	5280	5280	5270	247
399	20230531	144100	452346530	5280	5270	5280	5270	241
400	20230531	144000	451074070	5280	5270	5280	5270	59
401	20230531	143900	450762990	5270	5270	5270	5270	11
402	20230531	143800	450705020	5280	5270	5280	5270	201
403	20230531	143700	449643940	5280	5270	5280	5270	234
404	20230531	143600	448408730	5270	5270	5270	5270	16
405	20230531	143500	448324410	5270	5270	5270	5270	50
406	20230531	143400	448060910	5270	5260	5270	5260	176
407	20230531	143300	447133600	5260	5270	5270	5250	161
408	20230531	143200	446285690	5260	5260	5260	5260	15
409	20230531	143100	446206790	5260	5260	5270	5260	76
410	20230531	143000	445806580	5260	5270	5270	5260	293
411	20230531	142900	444264040	5260	5270	5270	5260	88
412	20230531	142800	443800310	5270	5270	5270	5270	1003
413	20230531	142700	438514500	5280	5270	5280	5270	208
414	20230531	142600	437416570	5270	5270	5280	5270	507
415	20230531	142500	434744530	5280	5280	5280	5280	35
416	20230531	142400	434559730	5270	5280	5280	5270	2088
417	20230531	142300	423535180	5270	5270	5280	5270	219
418	20230531	142200	422379090	5270	5270	5280	5270	89
419	20230531	142100	421909390	5270	5280	5280	5270	31
420	20230531	142000	421745900	5290	5290	5290	5280	217
421	20230531	141900	420598070	5290	5280	5290	5280	39
422	20230531	141800	420392020	5290	5280	5290	5280	48
423	20230531	141700	420138380	5290	5280	5290	5280	43
424	20230531	141600	419911140	5280	5270	5290	5270	285
425	20230531	141500	418407180	5270	5280	5280	5270	71
426	20230531	141400	418032850	5270	5270	5270	5270	39
427	20230531	141300	417827320	5280	5280	5280	5280	15
428	20230531	141200	417748120	5290	5290	5290	5280	214
429	20230531	141100	416616210	5290	5280	5290	5280	113
430	20230531	141000	416018590	5280	5280	5280	5280	1000
431	20230531	140900	410738590	5280	5280	5290	5280	184
432	20230531	140800	409765480	5280	5290	5290	5280	50
433	20230531	140700	409501180	5280	5280	5290	5280	55
434	20230531	140600	409210590	5280	5280	5280	5280	15
435	20230531	140500	409131390	5290	5290	5290	5280	223
436	20230531	140400	407952010	5290	5280	5290	5280	64
437	20230531	140300	407613610	5290	5290	5290	5290	17
438	20230531	140200	407523680	5270	5290	5290	5270	178
439	20230531	140100	406582510	5280	5280	5290	5280	74
440	20230531	140000	406191640	5280	5280	5280	5280	15
441	20230531	135900	406112440	5280	5290	5290	5280	65
442	20230531	135800	405768740	5290	5280	5290	5280	220
443	20230531	135700	404605050	5290	5270	5290	5270	44
444	20230531	135600	404372720	5270	5270	5270	5270	9
445	20230531	135500	404325290	5290	5280	5290	5280	23
446	20230531	135400	404203650	5290	5280	5290	5280	217
447	20230531	135300	403056000	5280	5280	5290	5280	80
448	20230531	135200	402633450	5280	5280	5280	5280	0
449	20230531	135100	402633450	5280	5270	5280	5270	205
450	20230531	135000	401551200	5280	5290	5290	5280	65
451	20230531	134900	401207510	5290	5290	5290	5290	0
452	20230531	134800	401207510	5290	5250	5290	5250	1348
453	20230531	134700	394088890	5250	5250	5250	5250	285
454	20230531	134600	392592640	5250	5250	5250	5240	73
455	20230531	134500	392209440	5250	5250	5250	5250	211
456	20230531	134400	391101690	5250	5250	5250	5250	70
457	20230531	134300	390734190	5250	5210	5250	5210	1615
458	20230531	134200	382300460	5210	5210	5210	5210	16
459	20230531	134100	382217100	5200	5200	5200	5190	481
460	20230531	134000	379716100	5200	5190	5200	5190	157
461	20230531	133900	378901120	5190	5190	5190	5190	61
462	20230531	133800	378584530	5190	5190	5190	5190	0
463	20230531	133700	378584530	5190	5190	5190	5190	35
464	20230531	133600	378402880	5190	5180	5190	5180	229
465	20230531	133500	377216050	5180	5180	5180	5180	93
466	20230531	133400	376734310	5170	5180	5180	5170	55
467	20230531	133300	376449570	5190	5190	5190	5180	178
468	20230531	133200	375525810	5190	5190	5190	5190	79
469	20230531	133100	375115800	5190	5190	5190	5190	22
470	20230531	133000	375001620	5190	5190	5190	5190	14
471	20230531	132900	374928960	5190	5190	5190	5190	224
472	20230531	132800	373766400	5200	5200	5200	5200	124
473	20230531	132700	373121600	5200	5200	5200	5200	0
474	20230531	132600	373121600	5200	5200	5200	5200	0
475	20230531	132500	373121600	5200	5190	5200	5180	511
476	20230531	132400	370468240	5190	5190	5190	5180	1773
477	20230531	132300	361271370	5190	5190	5190	5190	33
478	20230531	132200	361100100	5190	5190	5190	5190	219
479	20230531	132100	359963490	5190	5190	5190	5180	161
480	20230531	132000	359128900	5180	5190	5190	5180	31
481	20230531	131900	358968110	5190	5190	5190	5190	64
482	20230531	131800	358635950	5190	5190	5190	5190	178
483	20230531	131700	357712130	5190	5230	5230	5150	3218
484	20230531	131600	341083820	5240	5240	5240	5240	50
485	20230531	131500	340821820	5240	5240	5240	5240	193
486	20230531	131400	339810500	5240	5230	5240	5230	71
487	20230531	131300	339438560	5230	5230	5230	5230	20
488	20230531	131200	339333960	5240	5240	5240	5240	31
489	20230531	131100	339171520	5240	5240	5240	5240	133
490	20230531	131000	338474600	5240	5230	5240	5210	1912
491	20230531	130900	328503230	5210	5250	5250	5210	8700
492	20230531	130800	283149350	5260	5250	5260	5250	25
493	20230531	130700	283017950	5260	5260	5260	5260	196
494	20230531	130600	281986990	5260	5260	5260	5260	47
495	20230531	130500	281739770	5260	5260	5260	5260	38
496	20230531	130400	281539890	5260	5270	5270	5260	222
497	20230531	130300	280370580	5270	5270	5270	5270	60
498	20230531	130200	280054380	5270	5270	5270	5270	19
499	20230531	130100	279954250	5270	5270	5270	5270	16
500	20230531	130000	279869930	5270	5250	5270	5230	363
501	20230531	125900	277964980	5270	5270	5270	5270	38
502	20230531	125800	277764720	5240	5280	5280	5230	2764
503	20230531	125700	263280600	5280	5280	5280	5280	32
504	20230531	125600	263111640	5280	5270	5280	5270	195
505	20230531	125500	262083530	5270	5270	5270	5270	15
506	20230531	125400	262004480	5270	5270	5270	5270	36
507	20230531	125300	261814760	5280	5270	5280	5270	187
508	20230531	125200	260829120	5270	5270	5270	5270	111
509	20230531	125100	260244150	5270	5270	5270	5270	0
510	20230531	125000	260244150	5270	5270	5270	5270	16
511	20230531	124900	260159830	5280	5290	5290	5260	1210
512	20230531	124800	253788420	5270	5270	5270	5270	0
513	20230531	124700	253788420	5270	5280	5280	5270	1237
514	20230531	124600	247257240	5300	5300	5300	5300	189
515	20230531	124500	246255540	5300	5300	5300	5280	123
516	20230531	124400	245605230	5280	5300	5300	5280	47
517	20230531	124300	245356290	5290	5290	5290	5290	15
518	20230531	124200	245276940	5300	5300	5300	5290	160
519	20230531	124100	244429090	5290	5300	5300	5290	93
520	20230531	124000	243936340	5300	5290	5300	5290	86
521	20230531	123900	243480720	5290	5300	5300	5290	35
522	20230531	123800	243295350	5320	5300	5320	5300	180
523	20230531	123700	242338970	5300	5300	5300	5300	29
524	20230531	123600	242185270	5300	5300	5300	5300	31
525	20230531	123500	242020970	5310	5300	5320	5300	180
526	20230531	123400	241064490	5300	5300	5300	5300	116
527	20230531	123300	240449690	5290	5290	5290	5290	14
528	20230531	123200	240375630	5290	5300	5300	5290	9
529	20230531	123100	240327990	5320	5300	5320	5290	211
530	20230531	123000	239206970	5280	5290	5290	5280	100
531	20230531	122900	238678810	5300	5300	5300	5300	8
532	20230531	122800	238636410	5310	5320	5320	5300	223
533	20230531	122700	237451050	5320	5280	5320	5280	77
534	20230531	122600	237042370	5300	5300	5300	5300	0
535	20230531	122500	237042370	5300	5300	5300	5300	30
536	20230531	122400	236883370	5310	5300	5310	5300	165
537	20230531	122300	236007760	5300	5300	5300	5300	73
538	20230531	122200	235620860	5300	5320	5320	5300	201
539	20230531	122100	234553880	5310	5310	5310	5310	2
540	20230531	122000	234543260	5310	5300	5320	5300	190
541	20230531	121900	233534070	5300	5300	5300	5300	26
542	20230531	121800	233396270	5300	5300	5300	5300	38
543	20230531	121700	233194870	5300	5280	5300	5280	173
544	20230531	121600	232278910	5280	5280	5280	5270	272
545	20230531	121500	230844660	5270	5290	5290	5270	2164
546	20230531	121400	219438600	5290	5300	5300	5290	34
547	20230531	121300	219258550	5300	5300	5300	5300	208
548	20230531	121200	218156150	5300	5300	5300	5300	30
549	20230531	121100	217997150	5320	5320	5320	5320	0
550	20230531	121000	217997150	5320	5320	5320	5310	82
551	20230531	120900	217561080	5320	5310	5320	5310	234
552	20230531	120800	216316330	5310	5310	5310	5310	22
553	20230531	120700	216199510	5300	5300	5300	5300	0
554	20230531	120600	216199510	5300	5300	5310	5300	200
555	20230531	120500	215138470	5300	5300	5300	5300	96
556	20230531	120400	214629670	5280	5300	5300	5280	61
557	20230531	120300	214306590	5290	5330	5330	5290	1109
558	20230531	120200	208437500	5330	5330	5330	5320	192
559	20230531	120100	207414550	5310	5300	5310	5300	122
560	20230531	120000	206767750	5300	5310	5310	5290	98
561	20230531	115900	206249120	5320	5330	5330	5320	158
562	20230531	115800	205407080	5320	5310	5320	5310	110
563	20230531	115700	204822630	5300	5300	5300	5300	45
564	20230531	115600	204584130	5300	5300	5300	5300	62
565	20230531	115500	204255530	5300	5300	5300	5300	197
566	20230531	115400	203211430	5300	5300	5300	5300	29
567	20230531	115300	203057730	5300	5290	5300	5290	25
568	20230531	115200	202925330	5300	5300	5300	5300	39
569	20230531	115100	202718630	5300	5300	5300	5300	259
570	20230531	115000	201345930	5300	5300	5300	5300	31
571	20230531	114900	201181630	5300	5310	5310	5300	26
572	20230531	114800	201043810	5310	5330	5330	5310	203
573	20230531	114700	199962100	5330	5300	5330	5300	60
574	20230531	114600	199643000	5300	5310	5310	5300	265
575	20230531	114500	198238350	5320	5280	5320	5280	121
576	20230531	114400	197596430	5290	5320	5330	5290	2047
577	20230531	114300	186755790	5320	5320	5320	5320	19
578	20230531	114200	186654710	5320	5320	5320	5320	22
579	20230531	114100	186537670	5330	5330	5330	5330	203
580	20230531	114000	185455680	5330	5330	5330	5330	46
581	20230531	113900	185210500	5330	5330	5330	5330	64
582	20230531	113800	184869380	5300	5330	5330	5300	334
583	20230531	113700	183098160	5330	5330	5330	5330	181
584	20230531	113600	182133430	5330	5330	5330	5330	43
585	20230531	113500	181904240	5330	5330	5330	5330	5
586	20230531	113400	181877590	5330	5330	5330	5330	70
587	20230531	113300	181504490	5330	5330	5330	5330	230
588	20230531	113200	180278590	5330	5330	5330	5330	505
589	20230531	113100	177586940	5330	5330	5330	5330	0
590	20230531	113000	177586940	5330	5330	5330	5330	2722
591	20230531	112900	163078680	5330	5330	5330	5330	35
592	20230531	112800	162892130	5340	5340	5340	5340	0
593	20230531	112700	162892130	5340	5340	5340	5340	17
594	20230531	112600	162801350	5340	5340	5340	5340	100
595	20230531	112500	162267350	5340	5340	5340	5340	34
596	20230531	112400	162085790	5340	5340	5340	5340	10
597	20230531	112300	162032390	5340	5340	5340	5340	49
598	20230531	112200	161770730	5340	5340	5340	5340	89
599	20230531	112100	161295470	5340	5340	5340	5340	0
600	20230531	112000	161295470	5340	5340	5340	5340	37
601	20230531	111900	161097890	5340	5340	5340	5340	100
602	20230531	111800	160563890	5340	5340	5340	5340	10
603	20230531	111700	160510490	5340	5340	5340	5340	34
604	20230531	111600	160328930	5340	5340	5340	5340	0
605	20230531	111500	160328930	5340	5340	5340	5340	355
606	20230531	111400	158433230	5340	5330	5340	5330	48
607	20230531	111300	158177380	5330	5330	5330	5330	34
608	20230531	111200	157996160	5330	5330	5330	5330	100
609	20230531	111100	157463160	5330	5330	5330	5330	0
610	20230531	111000	157463160	5330	5330	5330	5330	36
611	20230531	110900	157271280	5330	5330	5330	5330	86
612	20230531	110800	156812900	5330	5330	5330	5330	134
613	20230531	110700	156098680	5330	5330	5330	5330	0
614	20230531	110600	156098680	5330	5330	5330	5330	0
615	20230531	110500	156098680	5330	5330	5330	5330	232
616	20230531	110400	154862120	5330	5330	5330	5330	99
617	20230531	110300	154334450	5330	5340	5340	5330	1232
618	20230531	110200	147755890	5330	5330	5330	5330	1533
619	20230531	110100	139585000	5330	5330	5330	5330	405
620	20230531	110000	137426350	5330	5330	5330	5330	0
621	20230531	105900	137426350	5330	5330	5330	5330	0
622	20230531	105800	137426350	5330	5330	5330	5330	30
623	20230531	105700	137266450	5330	5330	5330	5330	100
624	20230531	105600	136733450	5330	5330	5330	5330	144
625	20230531	105500	135965930	5330	5330	5330	5330	0
626	20230531	105400	135965930	5330	5330	5330	5330	100
627	20230531	105300	135432930	5330	5330	5330	5330	242
628	20230531	105200	134143070	5330	5330	5330	5330	0
629	20230531	105100	134143070	5330	5330	5330	5330	59
630	20230531	105000	133828600	5330	5330	5330	5330	99
631	20230531	104900	133300930	5330	5330	5330	5330	36
632	20230531	104800	133109050	5330	5330	5330	5330	300
633	20230531	104700	131510050	5340	5340	5340	5340	20
634	20230531	104600	131403250	5330	5330	5330	5330	142
635	20230531	104500	130646390	5330	5330	5330	5330	0
636	20230531	104400	130646390	5330	5330	5330	5330	296
637	20230531	104300	129068710	5330	5330	5330	5330	150
638	20230531	104200	128269210	5330	5330	5330	5330	0
639	20230531	104100	128269210	5330	5330	5330	5330	32
640	20230531	104000	128098650	5330	5330	5330	5330	0
641	20230531	103900	128098650	5330	5330	5330	5330	133
642	20230531	103800	127389760	5330	5330	5330	5330	0
643	20230531	103700	127389760	5330	5330	5330	5330	41
644	20230531	103600	127171230	5330	5330	5330	5330	100
645	20230531	103500	126638230	5330	5330	5330	5330	0
646	20230531	103400	126638230	5330	5330	5330	5330	32
647	20230531	103300	126467670	5330	5330	5330	5330	10
648	20230531	103200	126414370	5330	5330	5330	5330	133
649	20230531	103100	125705480	5330	5330	5330	5330	200
650	20230531	103000	124639480	5330	5330	5330	5330	58
651	20230531	102900	124330340	5330	5330	5330	5330	0
652	20230531	102800	124330340	5330	5330	5330	5330	465
653	20230531	102700	121851890	5330	5330	5330	5330	303
654	20230531	102600	120236900	5330	5330	5330	5330	0
655	20230531	102500	120236900	5330	5330	5330	5330	134
656	20230531	102400	119522680	5330	5330	5330	5330	16
657	20230531	102300	119437400	5330	5330	5330	5330	0
658	20230531	102200	119437400	5330	5330	5330	5330	36
659	20230531	102100	119245520	5330	5330	5330	5330	117
660	20230531	102000	118621910	5330	5330	5330	5330	52
661	20230531	101900	118344750	5310	5310	5310	5310	34
662	20230531	101800	118164210	5320	5330	5330	5320	98
663	20230531	101700	117642160	5330	5330	5330	5330	138
664	20230531	101600	116906620	5330	5330	5330	5330	18
665	20230531	101500	116810680	5310	5320	5320	5310	220
666	20230531	101400	115642010	5330	5330	5330	5330	305
667	20230531	101300	114016360	5330	5330	5330	5330	31
668	20230531	101200	113851130	5320	5320	5320	5320	0
669	20230531	101100	113851130	5320	5320	5320	5320	1
670	20230531	101000	113845810	5330	5320	5330	5320	184
671	20230531	100900	112865620	5320	5320	5320	5320	36
672	20230531	100800	112674100	5320	5330	5330	5320	483
673	20230531	100700	110100210	5330	5330	5330	5330	98
674	20230531	100600	109577870	5330	5330	5330	5330	35
675	20230531	100500	109391320	5330	5330	5330	5330	63
676	20230531	100400	109055530	5340	5330	5340	5330	51
677	20230531	100300	108783500	5330	5330	5330	5330	156
678	20230531	100200	107952020	5340	5330	5340	5310	373
679	20230531	100100	105964710	5330	5330	5330	5330	34
680	20230531	100000	105783490	5330	5340	5340	5330	250
681	20230531	095900	104449680	5340	5340	5340	5340	3
682	20230531	095800	104433660	5330	5340	5340	5330	56
683	20230531	095700	104134930	5340	5300	5340	5300	1608
684	20230531	095600	95564130	5300	5320	5320	5290	979
685	20230531	095500	90377380	5320	5300	5320	5300	334
686	20230531	095400	88606880	5320	5320	5320	5320	34
687	20230531	095300	88426000	5320	5320	5320	5320	100
688	20230531	095200	87894000	5330	5320	5330	5320	207
689	20230531	095100	86790900	5320	5320	5320	5320	14
690	20230531	095000	86716420	5330	5330	5330	5330	89
691	20230531	094900	86242050	5300	5330	5330	5300	260
692	20230531	094800	84858110	5330	5340	5340	5330	801
693	20230531	094700	80588770	5330	5330	5330	5330	10
694	20230531	094600	80535470	5330	5330	5330	5330	100
695	20230531	094500	80002470	5340	5340	5340	5340	32
696	20230531	094400	79831590	5340	5340	5340	5330	171
697	20230531	094300	78919140	5340	5340	5340	5340	2
698	20230531	094200	78908460	5330	5330	5330	5330	400
699	20230531	094100	76776460	5330	5340	5340	5330	72
700	20230531	094000	76392580	5340	5340	5340	5340	0
701	20230531	093900	76392580	5340	5350	5350	5340	143
702	20230531	093800	75628940	5350	5350	5350	5350	0
703	20230531	093700	75628940	5350	5350	5350	5350	141
704	20230531	093600	74874590	5350	5350	5350	5350	54
705	20230531	093500	74585690	5340	5330	5340	5330	176
706	20230531	093400	73647180	5330	5340	5350	5330	231
707	20230531	093300	72413660	5340	5330	5340	5330	11
708	20230531	093200	72355020	5330	5330	5330	5330	367
709	20230531	093100	70398910	5330	5340	5340	5330	102
710	20230531	093000	69855230	5320	5310	5320	5310	97
711	20230531	092900	69339530	5320	5330	5330	5320	80
712	20230531	092800	68913920	5320	5330	5330	5320	431
713	20230531	092700	66620820	5320	5330	5330	5320	377
714	20230531	092600	64611730	5320	5330	5330	5320	183
715	20230531	092500	63636380	5340	5340	5340	5340	0
716	20230531	092400	63636380	5340	5330	5340	5330	108
717	20230531	092300	63060720	5330	5320	5330	5320	97
718	20230531	092200	62544050	5320	5330	5330	5320	30
719	20230531	092100	62384250	5330	5330	5330	5330	2
720	20230531	092000	62373590	5300	5330	5330	5300	311
721	20230531	091900	60720970	5330	5320	5330	5300	150
722	20230531	091800	59923170	5320	5320	5320	5320	10
723	20230531	091700	59869970	5330	5330	5330	5320	469
724	20230531	091600	57371910	5330	5360	5360	5330	2193
725	20230531	091500	45674070	5370	5370	5370	5370	93
726	20230531	091400	45174660	5360	5370	5370	5360	7
727	20230531	091300	45137090	5370	5370	5370	5370	875
728	20230531	091200	40438340	5370	5370	5370	5370	202
729	20230531	091100	39353600	5360	5350	5360	5350	136
730	20230531	091000	38624650	5350	5350	5350	5340	22
731	20230531	090900	38507140	5350	5350	5350	5350	1
732	20230531	090800	38501790	5360	5360	5360	5360	2
733	20230531	090700	38491070	5340	5370	5370	5340	594
734	20230531	090600	35312750	5360	5340	5360	5340	933
735	20230531	090500	30317710	5330	5320	5340	5320	790
736	20230531	090400	26104620	5300	5320	5320	5300	677
737	20230531	090300	22515080	5300	5310	5310	5300	5
738	20230531	090200	22488570	5320	5320	5320	5310	2091
739	20230531	090100	11364480	5320	5290	5320	5280	490
740	20230531	090000	8767190	5290	5290	5310	5290	1217