KissMeData/019680/min/candle-20230531.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230531	205600	300306640	2870	2870	2870	2870	2563
3	20230531	205500	300306640	2870	2870	2870	2870	0
4	20230531	205400	300306640	2870	2870	2870	2870	0
5	20230531	205300	300306640	2870	2870	2870	2870	0
6	20230531	205200	300306640	2870	2870	2870	2870	0
7	20230531	205100	300306640	2870	2870	2870	2870	0
8	20230531	205000	300306640	2870	2870	2870	2870	0
9	20230531	204900	300306640	2870	2870	2870	2870	0
10	20230531	204800	300306640	2870	2870	2870	2870	0
11	20230531	204700	300306640	2870	2870	2870	2870	0
12	20230531	204600	300306640	2870	2870	2870	2870	0
13	20230531	204500	300306640	2870	2870	2870	2870	0
14	20230531	204400	300306640	2870	2870	2870	2870	0
15	20230531	204300	300306640	2870	2870	2870	2870	0
16	20230531	204200	300306640	2870	2870	2870	2870	0
17	20230531	204100	300306640	2870	2870	2870	2870	0
18	20230531	204000	300306640	2870	2870	2870	2870	0
19	20230531	203900	300306640	2870	2870	2870	2870	0
20	20230531	203800	300306640	2870	2870	2870	2870	0
21	20230531	203700	300306640	2870	2870	2870	2870	0
22	20230531	203600	300306640	2870	2870	2870	2870	0
23	20230531	203500	300306640	2870	2870	2870	2870	0
24	20230531	203400	300306640	2870	2870	2870	2870	0
25	20230531	203300	300306640	2870	2870	2870	2870	0
26	20230531	203200	300306640	2870	2870	2870	2870	0
27	20230531	203100	300306640	2870	2870	2870	2870	0
28	20230531	203000	300306640	2870	2870	2870	2870	0
29	20230531	202900	300306640	2870	2870	2870	2870	0
30	20230531	202800	300306640	2870	2870	2870	2870	0
31	20230531	202700	300306640	2870	2870	2870	2870	0
32	20230531	202600	300306640	2870	2870	2870	2870	2563
33	20230531	202500	300306640	2870	2870	2870	2870	0
34	20230531	202400	300306640	2870	2870	2870	2870	0
35	20230531	202300	300306640	2870	2870	2870	2870	0
36	20230531	202200	300306640	2870	2870	2870	2870	0
37	20230531	202100	300306640	2870	2870	2870	2870	0
38	20230531	202000	300306640	2870	2870	2870	2870	0
39	20230531	201900	300306640	2870	2870	2870	2870	0
40	20230531	201800	300306640	2870	2870	2870	2870	0
41	20230531	201700	300306640	2870	2870	2870	2870	0
42	20230531	201600	300306640	2870	2870	2870	2870	0
43	20230531	201500	300306640	2870	2870	2870	2870	0
44	20230531	201400	300306640	2870	2870	2870	2870	0
45	20230531	201300	300306640	2870	2870	2870	2870	0
46	20230531	201200	300306640	2870	2870	2870	2870	0
47	20230531	201100	300306640	2870	2870	2870	2870	0
48	20230531	201000	300306640	2870	2870	2870	2870	0
49	20230531	200900	300306640	2870	2870	2870	2870	0
50	20230531	200800	300306640	2870	2870	2870	2870	0
51	20230531	200700	300306640	2870	2870	2870	2870	0
52	20230531	200600	300306640	2870	2870	2870	2870	0
53	20230531	200500	300306640	2870	2870	2870	2870	0
54	20230531	200400	300306640	2870	2870	2870	2870	0
55	20230531	200300	300306640	2870	2870	2870	2870	0
56	20230531	200200	300306640	2870	2870	2870	2870	0
57	20230531	200100	300306640	2870	2870	2870	2870	0
58	20230531	200000	300306640	2870	2870	2870	2870	0
59	20230531	195900	300306640	2870	2870	2870	2870	0
60	20230531	195800	300306640	2870	2870	2870	2870	0
61	20230531	195700	300306640	2870	2870	2870	2870	0
62	20230531	195600	300306640	2870	2870	2870	2870	2563
63	20230531	195500	300306640	2870	2870	2870	2870	0
64	20230531	195400	300306640	2870	2870	2870	2870	0
65	20230531	195300	300306640	2870	2870	2870	2870	0
66	20230531	195200	300306640	2870	2870	2870	2870	0
67	20230531	195100	300306640	2870	2870	2870	2870	0
68	20230531	195000	300306640	2870	2870	2870	2870	0
69	20230531	194900	300306640	2870	2870	2870	2870	0
70	20230531	194800	300306640	2870	2870	2870	2870	0
71	20230531	194700	300306640	2870	2870	2870	2870	0
72	20230531	194600	300306640	2870	2870	2870	2870	0
73	20230531	194500	300306640	2870	2870	2870	2870	0
74	20230531	194400	300306640	2870	2870	2870	2870	0
75	20230531	194300	300306640	2870	2870	2870	2870	0
76	20230531	194200	300306640	2870	2870	2870	2870	0
77	20230531	194100	300306640	2870	2870	2870	2870	0
78	20230531	194000	300306640	2870	2870	2870	2870	0
79	20230531	193900	300306640	2870	2870	2870	2870	0
80	20230531	193800	300306640	2870	2870	2870	2870	0
81	20230531	193700	300306640	2870	2870	2870	2870	0
82	20230531	193600	300306640	2870	2870	2870	2870	0
83	20230531	193500	300306640	2870	2870	2870	2870	0
84	20230531	193400	300306640	2870	2870	2870	2870	0
85	20230531	193300	300306640	2870	2870	2870	2870	0
86	20230531	193200	300306640	2870	2870	2870	2870	0
87	20230531	193100	300306640	2870	2870	2870	2870	0
88	20230531	193000	300306640	2870	2870	2870	2870	0
89	20230531	192900	300306640	2870	2870	2870	2870	0
90	20230531	192800	300306640	2870	2870	2870	2870	0
91	20230531	192700	300306640	2870	2870	2870	2870	0
92	20230531	192600	300306640	2870	2870	2870	2870	2563
93	20230531	192500	300306640	2870	2870	2870	2870	0
94	20230531	192400	300306640	2870	2870	2870	2870	0
95	20230531	192300	300306640	2870	2870	2870	2870	0
96	20230531	192200	300306640	2870	2870	2870	2870	0
97	20230531	192100	300306640	2870	2870	2870	2870	0
98	20230531	192000	300306640	2870	2870	2870	2870	0
99	20230531	191900	300306640	2870	2870	2870	2870	0
100	20230531	191800	300306640	2870	2870	2870	2870	0
101	20230531	191700	300306640	2870	2870	2870	2870	0
102	20230531	191600	300306640	2870	2870	2870	2870	0
103	20230531	191500	300306640	2870	2870	2870	2870	0
104	20230531	191400	300306640	2870	2870	2870	2870	0
105	20230531	191300	300306640	2870	2870	2870	2870	0
106	20230531	191200	300306640	2870	2870	2870	2870	0
107	20230531	191100	300306640	2870	2870	2870	2870	0
108	20230531	191000	300306640	2870	2870	2870	2870	0
109	20230531	190900	300306640	2870	2870	2870	2870	0
110	20230531	190800	300306640	2870	2870	2870	2870	0
111	20230531	190700	300306640	2870	2870	2870	2870	0
112	20230531	190600	300306640	2870	2870	2870	2870	0
113	20230531	190500	300306640	2870	2870	2870	2870	0
114	20230531	190400	300306640	2870	2870	2870	2870	0
115	20230531	190300	300306640	2870	2870	2870	2870	0
116	20230531	190200	300306640	2870	2870	2870	2870	0
117	20230531	190100	300306640	2870	2870	2870	2870	0
118	20230531	190000	300306640	2870	2870	2870	2870	0
119	20230531	185900	300306640	2870	2870	2870	2870	0
120	20230531	185800	300306640	2870	2870	2870	2870	0
121	20230531	185700	300306640	2870	2870	2870	2870	0
122	20230531	185600	300306640	2870	2870	2870	2870	2563
123	20230531	185500	300306640	2870	2870	2870	2870	0
124	20230531	185400	300306640	2870	2870	2870	2870	0
125	20230531	185300	300306640	2870	2870	2870	2870	0
126	20230531	185200	300306640	2870	2870	2870	2870	0
127	20230531	185100	300306640	2870	2870	2870	2870	0
128	20230531	185000	300306640	2870	2870	2870	2870	0
129	20230531	184900	300306640	2870	2870	2870	2870	0
130	20230531	184800	300306640	2870	2870	2870	2870	0
131	20230531	184700	300306640	2870	2870	2870	2870	0
132	20230531	184600	300306640	2870	2870	2870	2870	0
133	20230531	184500	300306640	2870	2870	2870	2870	0
134	20230531	184400	300306640	2870	2870	2870	2870	0
135	20230531	184300	300306640	2870	2870	2870	2870	0
136	20230531	184200	300306640	2870	2870	2870	2870	0
137	20230531	184100	300306640	2870	2870	2870	2870	0
138	20230531	184000	300306640	2870	2870	2870	2870	0
139	20230531	183900	300306640	2870	2870	2870	2870	0
140	20230531	183800	300306640	2870	2870	2870	2870	0
141	20230531	183700	300306640	2870	2870	2870	2870	0
142	20230531	183600	300306640	2870	2870	2870	2870	0
143	20230531	183500	300306640	2870	2870	2870	2870	0
144	20230531	183400	300306640	2870	2870	2870	2870	0
145	20230531	183300	300306640	2870	2870	2870	2870	0
146	20230531	183200	300306640	2870	2870	2870	2870	0
147	20230531	183100	300306640	2870	2870	2870	2870	0
148	20230531	183000	300306640	2870	2870	2870	2870	0
149	20230531	182900	300306640	2870	2870	2870	2870	0
150	20230531	182800	300306640	2870	2870	2870	2870	0
151	20230531	182700	300306640	2870	2870	2870	2870	0
152	20230531	182600	300306640	2870	2870	2870	2870	2563
153	20230531	182500	300306640	2870	2870	2870	2870	0
154	20230531	182400	300306640	2870	2870	2870	2870	0
155	20230531	182300	300306640	2870	2870	2870	2870	0
156	20230531	182200	300306640	2870	2870	2870	2870	0
157	20230531	182100	300306640	2870	2870	2870	2870	0
158	20230531	182000	300306640	2870	2870	2870	2870	0
159	20230531	181900	300306640	2870	2870	2870	2870	0
160	20230531	181800	300306640	2870	2870	2870	2870	0
161	20230531	181700	300306640	2870	2870	2870	2870	0
162	20230531	181600	300306640	2870	2870	2870	2870	0
163	20230531	181500	300306640	2870	2870	2870	2870	0
164	20230531	181400	300306640	2870	2870	2870	2870	0
165	20230531	181300	300306640	2870	2870	2870	2870	0
166	20230531	181200	300306640	2870	2870	2870	2870	0
167	20230531	181100	300306640	2870	2870	2870	2870	0
168	20230531	181000	300306640	2870	2870	2870	2870	0
169	20230531	180900	300306640	2870	2870	2870	2870	0
170	20230531	180800	300306640	2870	2870	2870	2870	0
171	20230531	180700	300306640	2870	2870	2870	2870	0
172	20230531	180600	300306640	2870	2870	2870	2870	0
173	20230531	180500	300306640	2870	2870	2870	2870	0
174	20230531	180400	300306640	2870	2870	2870	2870	0
175	20230531	180300	300306640	2870	2870	2870	2870	0
176	20230531	180200	300306640	2870	2870	2870	2870	0
177	20230531	180100	300306640	2870	2870	2870	2870	0
178	20230531	180000	300306640	2870	2870	2870	2870	0
179	20230531	175900	300306640	2870	2870	2870	2870	0
180	20230531	175800	300306640	2870	2870	2870	2870	0
181	20230531	175700	300306640	2870	2870	2870	2870	0
182	20230531	175600	300306640	2870	2870	2870	2870	2563
183	20230531	175500	300306640	2870	2870	2870	2870	0
184	20230531	175400	300306640	2870	2870	2870	2870	0
185	20230531	175300	300306640	2870	2870	2870	2870	0
186	20230531	175200	300306640	2870	2870	2870	2870	0
187	20230531	175100	300306640	2870	2870	2870	2870	0
188	20230531	175000	300306640	2870	2870	2870	2870	0
189	20230531	174900	300306640	2870	2870	2870	2870	0
190	20230531	174800	300306640	2870	2870	2870	2870	0
191	20230531	174700	300306640	2870	2870	2870	2870	0
192	20230531	174600	300306640	2870	2870	2870	2870	0
193	20230531	174500	300306640	2870	2870	2870	2870	0
194	20230531	174400	300306640	2870	2870	2870	2870	0
195	20230531	174300	300306640	2870	2870	2870	2870	0
196	20230531	174200	300306640	2870	2870	2870	2870	0
197	20230531	174100	300306640	2870	2870	2870	2870	0
198	20230531	174000	300306640	2870	2870	2870	2870	0
199	20230531	173900	300306640	2870	2870	2870	2870	0
200	20230531	173800	300306640	2870	2870	2870	2870	0
201	20230531	173700	300306640	2870	2870	2870	2870	0
202	20230531	173600	300306640	2870	2870	2870	2870	0
203	20230531	173500	300306640	2870	2870	2870	2870	0
204	20230531	173400	300306640	2870	2870	2870	2870	0
205	20230531	173300	300306640	2870	2870	2870	2870	0
206	20230531	173200	300306640	2870	2870	2870	2870	0
207	20230531	173100	300306640	2870	2870	2870	2870	0
208	20230531	173000	300306640	2870	2870	2870	2870	0
209	20230531	172900	300306640	2870	2870	2870	2870	0
210	20230531	172800	300306640	2870	2870	2870	2870	0
211	20230531	172700	300306640	2870	2870	2870	2870	0
212	20230531	172600	300306640	2870	2870	2870	2870	2563
213	20230531	172500	300306640	2870	2870	2870	2870	0
214	20230531	172400	300306640	2870	2870	2870	2870	0
215	20230531	172300	300306640	2870	2870	2870	2870	0
216	20230531	172200	300306640	2870	2870	2870	2870	0
217	20230531	172100	300306640	2870	2870	2870	2870	0
218	20230531	172000	300306640	2870	2870	2870	2870	0
219	20230531	171900	300306640	2870	2870	2870	2870	0
220	20230531	171800	300306640	2870	2870	2870	2870	0
221	20230531	171700	300306640	2870	2870	2870	2870	0
222	20230531	171600	300306640	2870	2870	2870	2870	0
223	20230531	171500	300306640	2870	2870	2870	2870	0
224	20230531	171400	300306640	2870	2870	2870	2870	0
225	20230531	171300	300306640	2870	2870	2870	2870	0
226	20230531	171200	300306640	2870	2870	2870	2870	0
227	20230531	171100	300306640	2870	2870	2870	2870	0
228	20230531	171000	300306640	2870	2870	2870	2870	0
229	20230531	170900	300306640	2870	2870	2870	2870	0
230	20230531	170800	300306640	2870	2870	2870	2870	0
231	20230531	170700	300306640	2870	2870	2870	2870	0
232	20230531	170600	300306640	2870	2870	2870	2870	0
233	20230531	170500	300306640	2870	2870	2870	2870	0
234	20230531	170400	300306640	2870	2870	2870	2870	0
235	20230531	170300	300306640	2870	2870	2870	2870	0
236	20230531	170200	300306640	2870	2870	2870	2870	0
237	20230531	170100	300306640	2870	2870	2870	2870	0
238	20230531	170000	300306640	2870	2870	2870	2870	0
239	20230531	165900	300306640	2870	2870	2870	2870	0
240	20230531	165800	300306640	2870	2870	2870	2870	0
241	20230531	165700	300306640	2870	2870	2870	2870	0
242	20230531	165600	300306640	2870	2870	2870	2870	2563
243	20230531	165500	300306640	2870	2870	2870	2870	0
244	20230531	165400	300306640	2870	2870	2870	2870	0
245	20230531	165300	300306640	2870	2870	2870	2870	0
246	20230531	165200	300306640	2870	2870	2870	2870	0
247	20230531	165100	300306640	2870	2870	2870	2870	0
248	20230531	165000	300306640	2870	2870	2870	2870	0
249	20230531	164900	300306640	2870	2870	2870	2870	0
250	20230531	164800	300306640	2870	2870	2870	2870	0
251	20230531	164700	300306640	2870	2870	2870	2870	0
252	20230531	164600	300306640	2870	2870	2870	2870	0
253	20230531	164500	300306640	2870	2870	2870	2870	0
254	20230531	164400	300306640	2870	2870	2870	2870	0
255	20230531	164300	300306640	2870	2870	2870	2870	0
256	20230531	164200	300306640	2870	2870	2870	2870	0
257	20230531	164100	300306640	2870	2870	2870	2870	0
258	20230531	164000	300306640	2870	2870	2870	2870	0
259	20230531	163900	300306640	2870	2870	2870	2870	0
260	20230531	163800	300306640	2870	2870	2870	2870	0
261	20230531	163700	300306640	2870	2870	2870	2870	0
262	20230531	163600	300306640	2870	2870	2870	2870	0
263	20230531	163500	300306640	2870	2870	2870	2870	0
264	20230531	163400	300306640	2870	2870	2870	2870	0
265	20230531	163300	300306640	2870	2870	2870	2870	0
266	20230531	163200	300306640	2870	2870	2870	2870	0
267	20230531	163100	300306640	2870	2870	2870	2870	0
268	20230531	163000	300306640	2870	2870	2870	2870	0
269	20230531	162900	300306640	2870	2870	2870	2870	0
270	20230531	162800	300306640	2870	2870	2870	2870	0
271	20230531	162700	300306640	2870	2870	2870	2870	0
272	20230531	162600	300306640	2870	2870	2870	2870	2563
273	20230531	162500	300306640	2870	2870	2870	2870	0
274	20230531	162400	300306640	2870	2870	2870	2870	0
275	20230531	162300	300306640	2870	2870	2870	2870	0
276	20230531	162200	300306640	2870	2870	2870	2870	0
277	20230531	162100	300306640	2870	2870	2870	2870	0
278	20230531	162000	300306640	2870	2870	2870	2870	0
279	20230531	161900	300306640	2870	2870	2870	2870	0
280	20230531	161800	300306640	2870	2870	2870	2870	0
281	20230531	161700	300306640	2870	2870	2870	2870	0
282	20230531	161600	300306640	2870	2870	2870	2870	0
283	20230531	161500	300306640	2870	2870	2870	2870	0
284	20230531	161400	300306640	2870	2870	2870	2870	0
285	20230531	161300	300306640	2870	2870	2870	2870	0
286	20230531	161200	300306640	2870	2870	2870	2870	0
287	20230531	161100	300306640	2870	2870	2870	2870	0
288	20230531	161000	300306640	2870	2870	2870	2870	0
289	20230531	160900	300306640	2870	2870	2870	2870	0
290	20230531	160800	300306640	2870	2870	2870	2870	0
291	20230531	160700	300306640	2870	2870	2870	2870	0
292	20230531	160600	300306640	2870	2870	2870	2870	0
293	20230531	160500	300306640	2870	2870	2870	2870	0
294	20230531	160400	300306640	2870	2870	2870	2870	0
295	20230531	160300	300306640	2870	2870	2870	2870	0
296	20230531	160200	300306640	2870	2870	2870	2870	0
297	20230531	160100	300306640	2870	2870	2870	2870	0
298	20230531	160000	300306640	2870	2870	2870	2870	0
299	20230531	155900	300306640	2870	2870	2870	2870	0
300	20230531	155800	300306640	2870	2870	2870	2870	0
301	20230531	155700	300306640	2870	2870	2870	2870	0
302	20230531	155600	300306640	2870	2870	2870	2870	2563
303	20230531	155500	300306640	2870	2870	2870	2870	0
304	20230531	155400	300306640	2870	2870	2870	2870	0
305	20230531	155300	300306640	2870	2870	2870	2870	0
306	20230531	155200	300306640	2870	2870	2870	2870	0
307	20230531	155100	300306640	2870	2870	2870	2870	0
308	20230531	155000	300306640	2870	2870	2870	2870	0
309	20230531	154900	300306640	2870	2870	2870	2870	0
310	20230531	154800	300306640	2870	2870	2870	2870	0
311	20230531	154700	300306640	2870	2870	2870	2870	0
312	20230531	154600	300306640	2870	2870	2870	2870	0
313	20230531	154500	300306640	2870	2870	2870	2870	0
314	20230531	154400	300306640	2870	2870	2870	2870	0
315	20230531	154300	300306640	2870	2870	2870	2870	0
316	20230531	154200	300306640	2870	2870	2870	2870	0
317	20230531	154100	300306640	2870	2870	2870	2870	0
318	20230531	154000	300306640	2870	2870	2870	2870	0
319	20230531	153900	300306640	2870	2870	2870	2870	0
320	20230531	153800	300306640	2870	2870	2870	2870	0
321	20230531	153700	300306640	2870	2870	2870	2870	0
322	20230531	153600	300306640	2870	2870	2870	2870	0
323	20230531	153500	300306640	2870	2870	2870	2870	0
324	20230531	153400	300306640	2870	2870	2870	2870	0
325	20230531	153300	300306640	2870	2870	2870	2870	0
326	20230531	153200	300306640	2870	2870	2870	2870	0
327	20230531	153100	300306640	2870	2870	2870	2870	0
328	20230531	153000	300306640	2870	2870	2870	2870	2563
329	20230531	152900	292950830	2870	2870	2870	2870	0
330	20230531	152800	292950830	2870	2870	2870	2870	0
331	20230531	152700	292950830	2870	2870	2870	2870	0
332	20230531	152600	292950830	2870	2870	2870	2870	0
333	20230531	152500	292950830	2870	2870	2870	2870	0
334	20230531	152400	292950830	2870	2870	2870	2870	0
335	20230531	152300	292950830	2870	2870	2870	2870	0
336	20230531	152200	292950830	2870	2870	2870	2870	0
337	20230531	152100	292950830	2870	2870	2870	2870	0
338	20230531	152000	292950830	2870	2870	2870	2870	0
339	20230531	151900	292950830	2870	2870	2870	2870	0
340	20230531	151800	292950830	2870	2870	2870	2870	0
341	20230531	151700	292950830	2870	2870	2870	2870	22
342	20230531	151600	292887690	2870	2870	2870	2870	0
343	20230531	151500	292887690	2870	2870	2870	2870	20
344	20230531	151400	292830290	2870	2870	2870	2870	0
345	20230531	151300	292830290	2870	2870	2870	2870	37
346	20230531	151200	292724100	2870	2870	2870	2870	35
347	20230531	151100	292623650	2870	2870	2870	2870	200
348	20230531	151000	292049650	2870	2870	2870	2870	24
349	20230531	150900	291980770	2870	2865	2870	2865	54
350	20230531	150800	291825885	2860	2860	2860	2860	8
351	20230531	150700	291803005	2865	2870	2870	2865	95
352	20230531	150600	291530615	2865	2865	2865	2865	0
353	20230531	150500	291530615	2865	2870	2870	2865	220
354	20230531	150400	290900215	2870	2870	2870	2870	0
355	20230531	150300	290900215	2870	2870	2870	2870	0
356	20230531	150200	290900215	2870	2865	2870	2865	88
357	20230531	150100	290648060	2865	2870	2870	2865	218
358	20230531	150000	290023245	2870	2870	2870	2865	1020
359	20230531	145900	287095895	2870	2870	2870	2870	20
360	20230531	145800	287038495	2870	2870	2870	2870	0
361	20230531	145700	287038495	2870	2870	2870	2870	41
362	20230531	145600	286920825	2870	2870	2870	2870	0
363	20230531	145500	286920825	2870	2870	2870	2870	20
364	20230531	145400	286863425	2870	2870	2870	2870	0
365	20230531	145300	286863425	2870	2870	2870	2870	21
366	20230531	145200	286803155	2870	2870	2870	2870	0
367	20230531	145100	286803155	2870	2870	2870	2870	20
368	20230531	145000	286745755	2870	2870	2870	2870	0
369	20230531	144900	286745755	2870	2870	2870	2870	21
370	20230531	144800	286685485	2870	2870	2870	2870	0
371	20230531	144700	286685485	2870	2870	2870	2870	56
372	20230531	144600	286524765	2865	2865	2865	2865	1
373	20230531	144500	286521900	2870	2870	2870	2870	21
374	20230531	144400	286461630	2870	2870	2870	2870	4
375	20230531	144300	286450150	2870	2870	2870	2870	20
376	20230531	144200	286392750	2870	2870	2870	2870	0
377	20230531	144100	286392750	2870	2870	2870	2870	70
378	20230531	144000	286191850	2870	2870	2870	2870	0
379	20230531	143900	286191850	2870	2870	2870	2870	21
380	20230531	143800	286131580	2870	2870	2870	2870	0
381	20230531	143700	286131580	2870	2870	2870	2870	110
382	20230531	143600	285815880	2870	2870	2870	2870	0
383	20230531	143500	285815880	2870	2870	2870	2870	21
384	20230531	143400	285755610	2870	2870	2870	2870	0
385	20230531	143300	285755610	2870	2870	2870	2870	70
386	20230531	143200	285554710	2870	2870	2870	2870	1050
387	20230531	143100	282541210	2870	2870	2870	2870	21
388	20230531	143000	282480940	2870	2870	2870	2870	0
389	20230531	142900	282480940	2870	2870	2870	2870	20
390	20230531	142800	282423540	2870	2870	2870	2870	0
391	20230531	142700	282423540	2870	2865	2870	2860	39
392	20230531	142600	282311805	2870	2870	2870	2870	71
393	20230531	142500	282108035	2870	2870	2870	2870	697
394	20230531	142400	280107645	2880	2880	2880	2850	3669
395	20230531	142300	269606250	2885	2885	2885	2885	0
396	20230531	142200	269606250	2885	2885	2885	2885	0
397	20230531	142100	269606250	2885	2885	2885	2885	0
398	20230531	142000	269606250	2885	2870	2885	2870	33
399	20230531	141900	269511505	2870	2880	2880	2870	9970
400	20230531	141800	240896225	2885	2885	2885	2885	0
401	20230531	141700	240896225	2885	2885	2885	2885	21
402	20230531	141600	240835640	2885	2885	2885	2885	0
403	20230531	141500	240835640	2885	2885	2885	2885	0
404	20230531	141400	240835640	2885	2885	2885	2885	0
405	20230531	141300	240835640	2885	2880	2885	2880	36
406	20230531	141200	240731945	2880	2880	2880	2880	47
407	20230531	141100	240596585	2885	2885	2885	2885	20
408	20230531	141000	240538885	2885	2885	2885	2885	31
409	20230531	140900	240449450	2885	2885	2885	2885	21
410	20230531	140800	240388865	2885	2885	2885	2885	0
411	20230531	140700	240388865	2885	2885	2885	2885	21
412	20230531	140600	240328280	2885	2885	2885	2885	0
413	20230531	140500	240328280	2885	2885	2885	2885	0
414	20230531	140400	240328280	2885	2880	2885	2880	300
415	20230531	140300	239462985	2880	2880	2880	2880	20
416	20230531	140200	239405385	2885	2885	2885	2885	59
417	20230531	140100	239235170	2890	2890	2890	2890	21
418	20230531	140000	239174480	2885	2885	2885	2885	0
419	20230531	135900	239174480	2885	2885	2885	2885	1
420	20230531	135800	239171595	2875	2875	2875	2875	0
421	20230531	135700	239171595	2875	2875	2875	2875	1
422	20230531	135600	239168720	2890	2890	2890	2890	0
423	20230531	135500	239168720	2890	2870	2890	2870	361
424	20230531	135400	238132590	2880	2880	2880	2880	11
425	20230531	135300	238100910	2880	2880	2880	2880	30
426	20230531	135200	238014510	2890	2880	2890	2880	22
427	20230531	135100	237951105	2880	2880	2880	2880	314
428	20230531	135000	237046785	2890	2875	2890	2875	744
429	20230531	134900	234904425	2875	2890	2890	2875	357
430	20230531	134800	233878025	2890	2890	2890	2890	0
431	20230531	134700	233878025	2890	2890	2890	2890	21
432	20230531	134600	233817335	2890	2890	2890	2890	0
433	20230531	134500	233817335	2890	2890	2890	2890	20
434	20230531	134400	233759535	2885	2885	2885	2885	3
435	20230531	134300	233750880	2890	2890	2890	2890	21
436	20230531	134200	233690190	2890	2885	2890	2885	103
437	20230531	134100	233393030	2885	2890	2890	2885	21
438	20230531	134000	233332345	2885	2890	2890	2885	22
439	20230531	133900	233268770	2885	2885	2885	2885	0
440	20230531	133800	233268770	2885	2890	2890	2885	21
441	20230531	133700	233208085	2890	2890	2890	2890	0
442	20230531	133600	233208085	2890	2890	2890	2890	20
443	20230531	133500	233150285	2890	2890	2890	2890	0
444	20230531	133400	233150285	2890	2890	2890	2890	21
445	20230531	133300	233089595	2890	2890	2890	2890	2
446	20230531	133200	233083815	2885	2890	2890	2885	21
447	20230531	133100	233023130	2890	2890	2890	2890	0
448	20230531	133000	233023130	2890	2890	2890	2890	21
449	20230531	132900	232962440	2885	2885	2885	2885	0
450	20230531	132800	232962440	2885	2890	2890	2885	28
451	20230531	132700	232881560	2885	2890	2890	2885	187
452	20230531	132600	232341165	2885	2890	2890	2885	22
453	20230531	132500	232277590	2890	2890	2890	2890	0
454	20230531	132400	232277590	2890	2890	2890	2890	20
455	20230531	132300	232219790	2885	2885	2885	2885	3
456	20230531	132200	232211135	2880	2880	2880	2880	0
457	20230531	132100	232211135	2880	2885	2885	2880	15
458	20230531	132000	232167925	2880	2880	2880	2880	2
459	20230531	131900	232162165	2880	2885	2885	2875	53
460	20230531	131800	232009710	2885	2890	2890	2885	22
461	20230531	131700	231946135	2885	2885	2885	2885	0
462	20230531	131600	231946135	2885	2890	2890	2885	21
463	20230531	131500	231885450	2885	2885	2885	2885	0
464	20230531	131400	231885450	2885	2890	2890	2885	21
465	20230531	131300	231824765	2885	2885	2885	2885	0
466	20230531	131200	231824765	2885	2890	2890	2885	22
467	20230531	131100	231761190	2885	2885	2885	2885	3
468	20230531	131000	231752535	2885	2885	2890	2885	23
469	20230531	130900	231686080	2890	2890	2890	2890	0
470	20230531	130800	231686080	2890	2890	2890	2890	21
471	20230531	130700	231625390	2890	2890	2890	2890	0
472	20230531	130600	231625390	2890	2890	2890	2890	20
473	20230531	130500	231567590	2885	2885	2885	2885	0
474	20230531	130400	231567590	2885	2885	2885	2885	18
475	20230531	130300	231515660	2885	2880	2885	2880	2
476	20230531	130200	231509895	2880	2880	2885	2880	34
477	20230531	130100	231411920	2880	2880	2880	2880	21
478	20230531	130000	231351440	2900	2900	2900	2900	0
479	20230531	125900	231351440	2900	2880	2900	2880	42
480	20230531	125800	231230205	2880	2880	2880	2880	21
481	20230531	125700	231169725	2890	2890	2890	2890	3
482	20230531	125600	231161055	2880	2880	2880	2880	0
483	20230531	125500	231161055	2880	2880	2880	2880	5
484	20230531	125400	231146655	2880	2890	2890	2880	362
485	20230531	125300	230103575	2885	2885	2885	2885	26
486	20230531	125200	230028565	2885	2885	2885	2885	5
487	20230531	125100	230014140	2875	2880	2880	2875	53
488	20230531	125000	229861660	2875	2875	2875	2875	0
489	20230531	124900	229861660	2875	2880	2880	2875	50
490	20230531	124800	229717840	2885	2885	2885	2885	37
491	20230531	124700	229611095	2885	2885	2885	2885	0
492	20230531	124600	229611095	2885	2885	2885	2885	38
493	20230531	124500	229501465	2885	2885	2885	2885	0
494	20230531	124400	229501465	2885	2885	2885	2885	50
495	20230531	124300	229357215	2885	2885	2900	2885	21
496	20230531	124200	229296585	2880	2890	2900	2880	201
497	20230531	124100	228717290	2890	2900	2900	2890	196
498	20230531	124000	228150665	2900	2900	2900	2900	20
499	20230531	123900	228092665	2895	2895	2895	2895	0
500	20230531	123800	228092665	2895	2890	2895	2890	2358
501	20230531	123700	221267200	2890	2890	2890	2890	0
502	20230531	123600	221267200	2890	2890	2890	2890	20
503	20230531	123500	221209400	2890	2890	2890	2890	0
504	20230531	123400	221209400	2890	2890	2890	2890	21
505	20230531	123300	221148710	2890	2890	2890	2890	0
506	20230531	123200	221148710	2890	2890	2890	2890	20
507	20230531	123100	221090910	2890	2890	2890	2890	0
508	20230531	123000	221090910	2890	2890	2890	2890	21
509	20230531	122900	221030220	2890	2890	2890	2890	0
510	20230531	122800	221030220	2890	2890	2890	2890	37
511	20230531	122700	220923290	2885	2885	2885	2885	0
512	20230531	122600	220923290	2885	2885	2885	2885	32
513	20230531	122500	220830970	2885	2885	2885	2880	1190
514	20230531	122400	217399820	2885	2885	2885	2885	21
515	20230531	122300	217339235	2885	2885	2885	2885	0
516	20230531	122200	217339235	2885	2885	2885	2885	20
517	20230531	122100	217281535	2880	2880	2880	2880	6
518	20230531	122000	217264255	2885	2885	2885	2885	21
519	20230531	121900	217203670	2885	2885	2885	2885	21
520	20230531	121800	217143085	2885	2885	2885	2885	20
521	20230531	121700	217085385	2880	2880	2880	2880	5
522	20230531	121600	217070985	2890	2885	2890	2875	4202
523	20230531	121500	204987215	2880	2880	2890	2880	509
524	20230531	121400	203521280	2880	2885	2885	2880	495
525	20230531	121300	202095590	2885	2885	2885	2885	1
526	20230531	121200	202092705	2890	2890	2890	2890	22
527	20230531	121100	202029125	2890	2885	2890	2885	6
528	20230531	121000	202011790	2880	2890	2890	2880	248
529	20230531	120900	201297095	2890	2890	2890	2890	1
530	20230531	120800	201294205	2895	2895	2895	2895	0
531	20230531	120700	201294205	2895	2895	2895	2895	0
532	20230531	120600	201294205	2895	2885	2895	2880	3496
533	20230531	120500	191225595	2880	2895	2895	2880	3066
534	20230531	120400	182394850	2890	2890	2890	2890	92
535	20230531	120300	182128970	2895	2895	2895	2895	21
536	20230531	120200	182068175	2895	2895	2895	2895	155
537	20230531	120100	181619450	2895	2895	2895	2895	0
538	20230531	120000	181619450	2895	2890	2895	2890	414
539	20230531	115900	180422985	2890	2890	2890	2890	21
540	20230531	115800	180362295	2890	2890	2890	2890	83
541	20230531	115700	180122425	2895	2900	2900	2895	102
542	20230531	115600	179827035	2900	2900	2900	2900	0
543	20230531	115500	179827035	2900	2900	2900	2900	546
544	20230531	115400	178243635	2900	2900	2900	2900	0
545	20230531	115300	178243635	2900	2900	2900	2900	23
546	20230531	115200	178176935	2900	2895	2900	2890	1031
547	20230531	115100	175190510	2895	2895	2895	2895	46
548	20230531	115000	175057340	2895	2895	2905	2895	1919
549	20230531	114900	169484560	2905	2890	2905	2890	15062
550	20230531	114800	125763180	2895	2895	2895	2895	51
551	20230531	114700	125615535	2895	2885	2895	2885	4762
552	20230531	114600	111837835	2880	2880	2880	2880	555
553	20230531	114500	110239435	2880	2880	2880	2880	20
554	20230531	114400	110181835	2880	2880	2880	2880	0
555	20230531	114300	110181835	2880	2880	2880	2880	25
556	20230531	114200	110109835	2880	2880	2880	2880	0
557	20230531	114100	110109835	2880	2880	2880	2880	394
558	20230531	114000	108975115	2875	2875	2875	2875	0
559	20230531	113900	108975115	2875	2875	2875	2875	752
560	20230531	113800	106813115	2875	2875	2875	2875	20
561	20230531	113700	106755615	2875	2875	2875	2875	21
562	20230531	113600	106695240	2875	2875	2875	2875	0
563	20230531	113500	106695240	2875	2875	2875	2875	20
564	20230531	113400	106637740	2870	2870	2870	2870	0
565	20230531	113300	106637740	2870	2870	2870	2870	0
566	20230531	113200	106637740	2870	2870	2870	2870	20
567	20230531	113100	106580340	2875	2875	2875	2875	0
568	20230531	113000	106580340	2875	2875	2875	2875	0
569	20230531	112900	106580340	2875	2875	2875	2875	256
570	20230531	112800	105844340	2875	2875	2875	2875	0
571	20230531	112700	105844340	2875	2875	2875	2875	20
572	20230531	112600	105786840	2870	2870	2870	2870	0
573	20230531	112500	105786840	2870	2875	2875	2870	246
574	20230531	112400	105080715	2870	2870	2870	2870	201
575	20230531	112300	104503845	2870	2870	2870	2870	101
576	20230531	112200	104213975	2875	2875	2875	2875	0
577	20230531	112100	104213975	2875	2860	2875	2860	13
578	20230531	112000	104176670	2855	2860	2860	2855	35
579	20230531	111900	104076640	2850	2850	2850	2850	0
580	20230531	111800	104076640	2850	2850	2850	2850	88
581	20230531	111700	103825840	2850	2875	2875	2850	1064
582	20230531	111600	100780950	2875	2880	2880	2875	120
583	20230531	111500	100435700	2880	2875	2880	2875	2437
584	20230531	111400	93420375	2875	2855	2875	2855	11129
585	20230531	111300	61537790	2855	2855	2855	2855	590
586	20230531	111200	59853340	2850	2850	2850	2850	0
587	20230531	111100	59853340	2850	2845	2850	2845	879
588	20230531	111000	57348585	2845	2845	2845	2845	0
589	20230531	110900	57348585	2845	2845	2845	2845	20
590	20230531	110800	57291685	2840	2840	2840	2840	100
591	20230531	110700	57007685	2840	2845	2845	2840	44
592	20230531	110600	56882620	2840	2840	2840	2840	0
593	20230531	110500	56882620	2840	2840	2840	2840	0
594	20230531	110400	56882620	2840	2835	2840	2835	5
595	20230531	110300	56868435	2840	2840	2840	2840	53
596	20230531	110200	56717915	2845	2845	2845	2845	0
597	20230531	110100	56717915	2845	2835	2845	2835	2041
598	20230531	110000	50919870	2835	2835	2835	2835	0
599	20230531	105900	50919870	2835	2835	2835	2835	20
600	20230531	105800	50863170	2835	2835	2835	2835	0
601	20230531	105700	50863170	2835	2835	2835	2835	21
602	20230531	105600	50803635	2835	2835	2835	2835	0
603	20230531	105500	50803635	2835	2835	2835	2835	20
604	20230531	105400	50746935	2835	2835	2835	2835	0
605	20230531	105300	50746935	2835	2835	2835	2835	21
606	20230531	105200	50687400	2835	2835	2835	2835	0
607	20230531	105100	50687400	2835	2830	2835	2830	98
608	20230531	105000	50409580	2830	2830	2830	2830	229
609	20230531	104900	49761510	2830	2825	2830	2825	20
610	20230531	104800	49704960	2830	2830	2830	2830	1043
611	20230531	104700	46753270	2830	2830	2830	2830	20
612	20230531	104600	46696670	2830	2830	2830	2830	0
613	20230531	104500	46696670	2830	2830	2830	2830	158
614	20230531	104400	46249530	2830	2830	2830	2830	0
615	20230531	104300	46249530	2830	2830	2830	2830	20
616	20230531	104200	46192930	2825	2825	2825	2825	4
617	20230531	104100	46181630	2830	2830	2830	2830	21
618	20230531	104000	46122200	2830	2830	2830	2830	100
619	20230531	103900	45839200	2830	2825	2830	2825	22
620	20230531	103800	45776950	2825	2825	2825	2825	50
621	20230531	103700	45635700	2830	2830	2830	2830	20
622	20230531	103600	45579100	2830	2830	2830	2830	0
623	20230531	103500	45579100	2830	2825	2830	2825	72
624	20230531	103400	45375595	2825	2825	2825	2825	150
625	20230531	103300	44951845	2830	2830	2830	2830	2020
626	20230531	103200	39235245	2825	2820	2825	2820	1217
627	20230531	103100	35798175	2820	2820	2820	2820	21
628	20230531	103000	35738955	2815	2815	2815	2815	0
629	20230531	102900	35738955	2815	2815	2815	2815	4
630	20230531	102800	35727695	2815	2815	2815	2815	21
631	20230531	102700	35668580	2815	2815	2815	2815	0
632	20230531	102600	35668580	2815	2815	2815	2815	0
633	20230531	102500	35668580	2815	2815	2815	2815	41
634	20230531	102400	35553165	2815	2810	2815	2810	70
635	20230531	102300	35356360	2810	2810	2810	2810	0
636	20230531	102200	35356360	2810	2810	2810	2810	5
637	20230531	102100	35342310	2810	2810	2810	2810	155
638	20230531	102000	34906760	2810	2810	2810	2810	0
639	20230531	101900	34906760	2810	2810	2810	2810	0
640	20230531	101800	34906760	2810	2810	2810	2810	0
641	20230531	101700	34906760	2810	2810	2810	2810	2000
642	20230531	101600	29286760	2820	2820	2820	2820	10
643	20230531	101500	29258560	2820	2820	2820	2820	2
644	20230531	101400	29252920	2820	2820	2820	2820	0
645	20230531	101300	29252920	2820	2820	2820	2820	0
646	20230531	101200	29252920	2820	2820	2820	2820	0
647	20230531	101100	29252920	2820	2820	2820	2820	798
648	20230531	101000	27002560	2820	2815	2820	2815	4300
649	20230531	100900	14879430	2810	2815	2815	2810	1282
650	20230531	100800	11276475	2820	2820	2820	2820	26
651	20230531	100700	11203155	2820	2820	2820	2820	0
652	20230531	100600	11203155	2820	2820	2820	2820	0
653	20230531	100500	11203155	2820	2820	2820	2820	25
654	20230531	100400	11132655	2820	2820	2820	2820	0
655	20230531	100300	11132655	2820	2820	2820	2820	0
656	20230531	100200	11132655	2820	2820	2820	2820	1000
657	20230531	100100	8312655	2820	2820	2820	2820	2
658	20230531	100000	8307015	2815	2815	2815	2815	26
659	20230531	095900	8233825	2810	2810	2810	2810	675
660	20230531	095800	6337075	2815	2815	2815	2815	25
661	20230531	095700	6266700	2820	2820	2820	2820	0
662	20230531	095600	6266700	2820	2825	2825	2815	41
663	20230531	095500	6151220	2820	2815	2820	2815	52
664	20230531	095400	6004585	2825	2825	2825	2825	0
665	20230531	095300	6004585	2825	2815	2825	2815	35
666	20230531	095200	5905870	2815	2815	2815	2815	18
667	20230531	095100	5855200	2815	2815	2815	2815	0
668	20230531	095000	5855200	2815	2815	2815	2815	25
669	20230531	094900	5784825	2815	2815	2815	2815	0
670	20230531	094800	5784825	2815	2815	2815	2815	26
671	20230531	094700	5711635	2815	2815	2815	2815	28
672	20230531	094600	5632815	2815	2815	2815	2815	0
673	20230531	094500	5632815	2815	2815	2815	2815	26
674	20230531	094400	5559625	2815	2815	2815	2815	0
675	20230531	094300	5559625	2815	2815	2815	2815	25
676	20230531	094200	5489250	2810	2810	2810	2810	0
677	20230531	094100	5489250	2810	2810	2810	2810	0
678	20230531	094000	5489250	2810	2815	2815	2810	56
679	20230531	093900	5331735	2815	2815	2815	2815	0
680	20230531	093800	5331735	2815	2815	2815	2815	26
681	20230531	093700	5258545	2810	2810	2810	2810	22
682	20230531	093600	5196725	2815	2815	2815	2815	21
683	20230531	093500	5137610	2820	2825	2825	2820	77
684	20230531	093400	4920460	2825	2825	2825	2825	0
685	20230531	093300	4920460	2825	2815	2825	2815	26
686	20230531	093200	4847240	2815	2815	2815	2815	1
687	20230531	093100	4844425	2815	2815	2815	2815	0
688	20230531	093000	4844425	2815	2815	2815	2815	0
689	20230531	092900	4844425	2815	2815	2815	2815	2
690	20230531	092800	4838795	2805	2805	2805	2805	4
691	20230531	092700	4827575	2815	2815	2815	2815	0
692	20230531	092600	4827575	2815	2805	2815	2805	9
693	20230531	092500	4802295	2805	2805	2805	2805	133
694	20230531	092400	4429230	2810	2810	2810	2810	0
695	20230531	092300	4429230	2810	2810	2810	2810	3
696	20230531	092200	4420800	2810	2810	2810	2810	50
697	20230531	092100	4280300	2805	2805	2805	2805	0
698	20230531	092000	4280300	2805	2805	2805	2805	0
699	20230531	091900	4280300	2805	2805	2805	2805	1
700	20230531	091800	4277495	2820	2810	2820	2810	3
701	20230531	091700	4269045	2800	2805	2805	2800	1000
702	20230531	091600	1468810	2805	2805	2805	2805	1
703	20230531	091500	1466005	2810	2810	2810	2810	5
704	20230531	091400	1451955	2820	2820	2820	2820	0
705	20230531	091300	1451955	2820	2810	2820	2810	10
706	20230531	091200	1423825	2800	2810	2810	2800	182
707	20230531	091100	914140	2810	2810	2810	2810	26
708	20230531	091000	841080	2810	2810	2810	2810	30
709	20230531	090900	756780	2815	2815	2815	2815	26
710	20230531	090800	683590	2825	2825	2825	2825	0
711	20230531	090700	683590	2825	2820	2825	2820	8
712	20230531	090600	661025	2810	2815	2815	2810	35
713	20230531	090500	562670	2815	2820	2820	2810	74
714	20230531	090400	354515	2825	2825	2825	2825	0
715	20230531	090300	354515	2825	2825	2825	2825	0
716	20230531	090200	354515	2825	2825	2825	2825	0
717	20230531	090100	354515	2825	2835	2835	2825	55
718	20230531	090000	199130	2840	2845	2845	2840	70