KissMeData/317860/min/candle-20230531.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230531	204000	68350	5750	5750	5750	5750	10
3	20230531	203900	68350	5750	5750	5750	5750	0
4	20230531	203800	68350	5750	5750	5750	5750	0
5	20230531	203700	68350	5750	5750	5750	5750	0
6	20230531	203600	68350	5750	5750	5750	5750	0
7	20230531	203500	68350	5750	5750	5750	5750	0
8	20230531	203400	68350	5750	5750	5750	5750	0
9	20230531	203300	68350	5750	5750	5750	5750	0
10	20230531	203200	68350	5750	5750	5750	5750	0
11	20230531	203100	68350	5750	5750	5750	5750	0
12	20230531	203000	68350	5750	5750	5750	5750	0
13	20230531	202900	68350	5750	5750	5750	5750	0
14	20230531	202800	68350	5750	5750	5750	5750	0
15	20230531	202700	68350	5750	5750	5750	5750	0
16	20230531	202600	68350	5750	5750	5750	5750	0
17	20230531	202500	68350	5750	5750	5750	5750	0
18	20230531	202400	68350	5750	5750	5750	5750	0
19	20230531	202300	68350	5750	5750	5750	5750	0
20	20230531	202200	68350	5750	5750	5750	5750	0
21	20230531	202100	68350	5750	5750	5750	5750	0
22	20230531	202000	68350	5750	5750	5750	5750	0
23	20230531	201900	68350	5750	5750	5750	5750	0
24	20230531	201800	68350	5750	5750	5750	5750	0
25	20230531	201700	68350	5750	5750	5750	5750	0
26	20230531	201600	68350	5750	5750	5750	5750	0
27	20230531	201500	68350	5750	5750	5750	5750	0
28	20230531	201400	68350	5750	5750	5750	5750	0
29	20230531	201300	68350	5750	5750	5750	5750	0
30	20230531	201200	68350	5750	5750	5750	5750	0
31	20230531	201100	68350	5750	5750	5750	5750	0
32	20230531	201000	68350	5750	5750	5750	5750	10
33	20230531	200900	68350	5750	5750	5750	5750	0
34	20230531	200800	68350	5750	5750	5750	5750	0
35	20230531	200700	68350	5750	5750	5750	5750	0
36	20230531	200600	68350	5750	5750	5750	5750	0
37	20230531	200500	68350	5750	5750	5750	5750	0
38	20230531	200400	68350	5750	5750	5750	5750	0
39	20230531	200300	68350	5750	5750	5750	5750	0
40	20230531	200200	68350	5750	5750	5750	5750	0
41	20230531	200100	68350	5750	5750	5750	5750	0
42	20230531	200000	68350	5750	5750	5750	5750	0
43	20230531	195900	68350	5750	5750	5750	5750	0
44	20230531	195800	68350	5750	5750	5750	5750	0
45	20230531	195700	68350	5750	5750	5750	5750	0
46	20230531	195600	68350	5750	5750	5750	5750	0
47	20230531	195500	68350	5750	5750	5750	5750	0
48	20230531	195400	68350	5750	5750	5750	5750	0
49	20230531	195300	68350	5750	5750	5750	5750	0
50	20230531	195200	68350	5750	5750	5750	5750	0
51	20230531	195100	68350	5750	5750	5750	5750	0
52	20230531	195000	68350	5750	5750	5750	5750	0
53	20230531	194900	68350	5750	5750	5750	5750	0
54	20230531	194800	68350	5750	5750	5750	5750	0
55	20230531	194700	68350	5750	5750	5750	5750	0
56	20230531	194600	68350	5750	5750	5750	5750	0
57	20230531	194500	68350	5750	5750	5750	5750	0
58	20230531	194400	68350	5750	5750	5750	5750	0
59	20230531	194300	68350	5750	5750	5750	5750	0
60	20230531	194200	68350	5750	5750	5750	5750	0
61	20230531	194100	68350	5750	5750	5750	5750	0
62	20230531	194000	68350	5750	5750	5750	5750	10
63	20230531	193900	68350	5750	5750	5750	5750	0
64	20230531	193800	68350	5750	5750	5750	5750	0
65	20230531	193700	68350	5750	5750	5750	5750	0
66	20230531	193600	68350	5750	5750	5750	5750	0
67	20230531	193500	68350	5750	5750	5750	5750	0
68	20230531	193400	68350	5750	5750	5750	5750	0
69	20230531	193300	68350	5750	5750	5750	5750	0
70	20230531	193200	68350	5750	5750	5750	5750	0
71	20230531	193100	68350	5750	5750	5750	5750	0
72	20230531	193000	68350	5750	5750	5750	5750	0
73	20230531	192900	68350	5750	5750	5750	5750	0
74	20230531	192800	68350	5750	5750	5750	5750	0
75	20230531	192700	68350	5750	5750	5750	5750	0
76	20230531	192600	68350	5750	5750	5750	5750	0
77	20230531	192500	68350	5750	5750	5750	5750	0
78	20230531	192400	68350	5750	5750	5750	5750	0
79	20230531	192300	68350	5750	5750	5750	5750	0
80	20230531	192200	68350	5750	5750	5750	5750	0
81	20230531	192100	68350	5750	5750	5750	5750	0
82	20230531	192000	68350	5750	5750	5750	5750	0
83	20230531	191900	68350	5750	5750	5750	5750	0
84	20230531	191800	68350	5750	5750	5750	5750	0
85	20230531	191700	68350	5750	5750	5750	5750	0
86	20230531	191600	68350	5750	5750	5750	5750	0
87	20230531	191500	68350	5750	5750	5750	5750	0
88	20230531	191400	68350	5750	5750	5750	5750	0
89	20230531	191300	68350	5750	5750	5750	5750	0
90	20230531	191200	68350	5750	5750	5750	5750	0
91	20230531	191100	68350	5750	5750	5750	5750	0
92	20230531	191000	68350	5750	5750	5750	5750	10
93	20230531	190900	68350	5750	5750	5750	5750	0
94	20230531	190800	68350	5750	5750	5750	5750	0
95	20230531	190700	68350	5750	5750	5750	5750	0
96	20230531	190600	68350	5750	5750	5750	5750	0
97	20230531	190500	68350	5750	5750	5750	5750	0
98	20230531	190400	68350	5750	5750	5750	5750	0
99	20230531	190300	68350	5750	5750	5750	5750	0
100	20230531	190200	68350	5750	5750	5750	5750	0
101	20230531	190100	68350	5750	5750	5750	5750	0
102	20230531	190000	68350	5750	5750	5750	5750	0
103	20230531	185900	68350	5750	5750	5750	5750	0
104	20230531	185800	68350	5750	5750	5750	5750	0
105	20230531	185700	68350	5750	5750	5750	5750	0
106	20230531	185600	68350	5750	5750	5750	5750	0
107	20230531	185500	68350	5750	5750	5750	5750	0
108	20230531	185400	68350	5750	5750	5750	5750	0
109	20230531	185300	68350	5750	5750	5750	5750	0
110	20230531	185200	68350	5750	5750	5750	5750	0
111	20230531	185100	68350	5750	5750	5750	5750	0
112	20230531	185000	68350	5750	5750	5750	5750	0
113	20230531	184900	68350	5750	5750	5750	5750	0
114	20230531	184800	68350	5750	5750	5750	5750	0
115	20230531	184700	68350	5750	5750	5750	5750	0
116	20230531	184600	68350	5750	5750	5750	5750	0
117	20230531	184500	68350	5750	5750	5750	5750	0
118	20230531	184400	68350	5750	5750	5750	5750	0
119	20230531	184300	68350	5750	5750	5750	5750	0
120	20230531	184200	68350	5750	5750	5750	5750	0
121	20230531	184100	68350	5750	5750	5750	5750	0
122	20230531	184000	68350	5750	5750	5750	5750	10
123	20230531	183900	68350	5750	5750	5750	5750	0
124	20230531	183800	68350	5750	5750	5750	5750	0
125	20230531	183700	68350	5750	5750	5750	5750	0
126	20230531	183600	68350	5750	5750	5750	5750	0
127	20230531	183500	68350	5750	5750	5750	5750	0
128	20230531	183400	68350	5750	5750	5750	5750	0
129	20230531	183300	68350	5750	5750	5750	5750	0
130	20230531	183200	68350	5750	5750	5750	5750	0
131	20230531	183100	68350	5750	5750	5750	5750	0
132	20230531	183000	68350	5750	5750	5750	5750	0
133	20230531	182900	68350	5750	5750	5750	5750	0
134	20230531	182800	68350	5750	5750	5750	5750	0
135	20230531	182700	68350	5750	5750	5750	5750	0
136	20230531	182600	68350	5750	5750	5750	5750	0
137	20230531	182500	68350	5750	5750	5750	5750	0
138	20230531	182400	68350	5750	5750	5750	5750	0
139	20230531	182300	68350	5750	5750	5750	5750	0
140	20230531	182200	68350	5750	5750	5750	5750	0
141	20230531	182100	68350	5750	5750	5750	5750	0
142	20230531	182000	68350	5750	5750	5750	5750	0
143	20230531	181900	68350	5750	5750	5750	5750	0
144	20230531	181800	68350	5750	5750	5750	5750	0
145	20230531	181700	68350	5750	5750	5750	5750	0
146	20230531	181600	68350	5750	5750	5750	5750	0
147	20230531	181500	68350	5750	5750	5750	5750	0
148	20230531	181400	68350	5750	5750	5750	5750	0
149	20230531	181300	68350	5750	5750	5750	5750	0
150	20230531	181200	68350	5750	5750	5750	5750	0
151	20230531	181100	68350	5750	5750	5750	5750	0
152	20230531	181000	68350	5750	5750	5750	5750	10
153	20230531	180900	68350	5750	5750	5750	5750	0
154	20230531	180800	68350	5750	5750	5750	5750	0
155	20230531	180700	68350	5750	5750	5750	5750	0
156	20230531	180600	68350	5750	5750	5750	5750	0
157	20230531	180500	68350	5750	5750	5750	5750	0
158	20230531	180400	68350	5750	5750	5750	5750	0
159	20230531	180300	68350	5750	5750	5750	5750	0
160	20230531	180200	68350	5750	5750	5750	5750	0
161	20230531	180100	68350	5750	5750	5750	5750	0
162	20230531	180000	68350	5750	5750	5750	5750	0
163	20230531	175900	68350	5750	5750	5750	5750	0
164	20230531	175800	68350	5750	5750	5750	5750	0
165	20230531	175700	68350	5750	5750	5750	5750	0
166	20230531	175600	68350	5750	5750	5750	5750	0
167	20230531	175500	68350	5750	5750	5750	5750	0
168	20230531	175400	68350	5750	5750	5750	5750	0
169	20230531	175300	68350	5750	5750	5750	5750	0
170	20230531	175200	68350	5750	5750	5750	5750	0
171	20230531	175100	68350	5750	5750	5750	5750	0
172	20230531	175000	68350	5750	5750	5750	5750	0
173	20230531	174900	68350	5750	5750	5750	5750	0
174	20230531	174800	68350	5750	5750	5750	5750	0
175	20230531	174700	68350	5750	5750	5750	5750	0
176	20230531	174600	68350	5750	5750	5750	5750	0
177	20230531	174500	68350	5750	5750	5750	5750	0
178	20230531	174400	68350	5750	5750	5750	5750	0
179	20230531	174300	68350	5750	5750	5750	5750	0
180	20230531	174200	68350	5750	5750	5750	5750	0
181	20230531	174100	68350	5750	5750	5750	5750	0
182	20230531	174000	68350	5750	5750	5750	5750	10
183	20230531	173900	68350	5750	5750	5750	5750	0
184	20230531	173800	68350	5750	5750	5750	5750	0
185	20230531	173700	68350	5750	5750	5750	5750	0
186	20230531	173600	68350	5750	5750	5750	5750	0
187	20230531	173500	68350	5750	5750	5750	5750	0
188	20230531	173400	68350	5750	5750	5750	5750	0
189	20230531	173300	68350	5750	5750	5750	5750	0
190	20230531	173200	68350	5750	5750	5750	5750	0
191	20230531	173100	68350	5750	5750	5750	5750	0
192	20230531	173000	68350	5750	5750	5750	5750	0
193	20230531	172900	68350	5750	5750	5750	5750	0
194	20230531	172800	68350	5750	5750	5750	5750	0
195	20230531	172700	68350	5750	5750	5750	5750	0
196	20230531	172600	68350	5750	5750	5750	5750	0
197	20230531	172500	68350	5750	5750	5750	5750	0
198	20230531	172400	68350	5750	5750	5750	5750	0
199	20230531	172300	68350	5750	5750	5750	5750	0
200	20230531	172200	68350	5750	5750	5750	5750	0
201	20230531	172100	68350	5750	5750	5750	5750	0
202	20230531	172000	68350	5750	5750	5750	5750	0
203	20230531	171900	68350	5750	5750	5750	5750	0
204	20230531	171800	68350	5750	5750	5750	5750	0
205	20230531	171700	68350	5750	5750	5750	5750	0
206	20230531	171600	68350	5750	5750	5750	5750	0
207	20230531	171500	68350	5750	5750	5750	5750	0
208	20230531	171400	68350	5750	5750	5750	5750	0
209	20230531	171300	68350	5750	5750	5750	5750	0
210	20230531	171200	68350	5750	5750	5750	5750	0
211	20230531	171100	68350	5750	5750	5750	5750	0
212	20230531	171000	68350	5750	5750	5750	5750	10
213	20230531	170900	68350	5750	5750	5750	5750	0
214	20230531	170800	68350	5750	5750	5750	5750	0
215	20230531	170700	68350	5750	5750	5750	5750	0
216	20230531	170600	68350	5750	5750	5750	5750	0
217	20230531	170500	68350	5750	5750	5750	5750	0
218	20230531	170400	68350	5750	5750	5750	5750	0
219	20230531	170300	68350	5750	5750	5750	5750	0
220	20230531	170200	68350	5750	5750	5750	5750	0
221	20230531	170100	68350	5750	5750	5750	5750	0
222	20230531	170000	68350	5750	5750	5750	5750	0
223	20230531	165900	68350	5750	5750	5750	5750	0
224	20230531	165800	68350	5750	5750	5750	5750	0
225	20230531	165700	68350	5750	5750	5750	5750	0
226	20230531	165600	68350	5750	5750	5750	5750	0
227	20230531	165500	68350	5750	5750	5750	5750	0
228	20230531	165400	68350	5750	5750	5750	5750	0
229	20230531	165300	68350	5750	5750	5750	5750	0
230	20230531	165200	68350	5750	5750	5750	5750	0
231	20230531	165100	68350	5750	5750	5750	5750	0
232	20230531	165000	68350	5750	5750	5750	5750	0
233	20230531	164900	68350	5750	5750	5750	5750	0
234	20230531	164800	68350	5750	5750	5750	5750	0
235	20230531	164700	68350	5750	5750	5750	5750	0
236	20230531	164600	68350	5750	5750	5750	5750	0
237	20230531	164500	68350	5750	5750	5750	5750	0
238	20230531	164400	68350	5750	5750	5750	5750	0
239	20230531	164300	68350	5750	5750	5750	5750	0
240	20230531	164200	68350	5750	5750	5750	5750	0
241	20230531	164100	68350	5750	5750	5750	5750	0
242	20230531	164000	68350	5750	5750	5750	5750	10
243	20230531	163900	68350	5750	5750	5750	5750	0
244	20230531	163800	68350	5750	5750	5750	5750	0
245	20230531	163700	68350	5750	5750	5750	5750	0
246	20230531	163600	68350	5750	5750	5750	5750	0
247	20230531	163500	68350	5750	5750	5750	5750	0
248	20230531	163400	68350	5750	5750	5750	5750	0
249	20230531	163300	68350	5750	5750	5750	5750	0
250	20230531	163200	68350	5750	5750	5750	5750	0
251	20230531	163100	68350	5750	5750	5750	5750	0
252	20230531	163000	68350	5750	5750	5750	5750	0
253	20230531	162900	68350	5750	5750	5750	5750	0
254	20230531	162800	68350	5750	5750	5750	5750	0
255	20230531	162700	68350	5750	5750	5750	5750	0
256	20230531	162600	68350	5750	5750	5750	5750	0
257	20230531	162500	68350	5750	5750	5750	5750	0
258	20230531	162400	68350	5750	5750	5750	5750	0
259	20230531	162300	68350	5750	5750	5750	5750	0
260	20230531	162200	68350	5750	5750	5750	5750	0
261	20230531	162100	68350	5750	5750	5750	5750	0
262	20230531	162000	68350	5750	5750	5750	5750	0
263	20230531	161900	68350	5750	5750	5750	5750	0
264	20230531	161800	68350	5750	5750	5750	5750	0
265	20230531	161700	68350	5750	5750	5750	5750	0
266	20230531	161600	68350	5750	5750	5750	5750	0
267	20230531	161500	68350	5750	5750	5750	5750	0
268	20230531	161400	68350	5750	5750	5750	5750	0
269	20230531	161300	68350	5750	5750	5750	5750	0
270	20230531	161200	68350	5750	5750	5750	5750	0
271	20230531	161100	68350	5750	5750	5750	5750	0
272	20230531	161000	68350	5750	5750	5750	5750	10
273	20230531	160900	68350	5750	5750	5750	5750	0
274	20230531	160800	68350	5750	5750	5750	5750	0
275	20230531	160700	68350	5750	5750	5750	5750	0
276	20230531	160600	68350	5750	5750	5750	5750	0
277	20230531	160500	68350	5750	5750	5750	5750	0
278	20230531	160400	68350	5750	5750	5750	5750	0
279	20230531	160300	68350	5750	5750	5750	5750	0
280	20230531	160200	68350	5750	5750	5750	5750	0
281	20230531	160100	68350	5750	5750	5750	5750	0
282	20230531	160000	68350	5750	5750	5750	5750	0
283	20230531	155900	68350	5750	5750	5750	5750	0
284	20230531	155800	68350	5750	5750	5750	5750	0
285	20230531	155700	68350	5750	5750	5750	5750	0
286	20230531	155600	68350	5750	5750	5750	5750	0
287	20230531	155500	68350	5750	5750	5750	5750	0
288	20230531	155400	68350	5750	5750	5750	5750	0
289	20230531	155300	68350	5750	5750	5750	5750	0
290	20230531	155200	68350	5750	5750	5750	5750	0
291	20230531	155100	68350	5750	5750	5750	5750	0
292	20230531	155000	68350	5750	5750	5750	5750	0
293	20230531	154900	68350	5750	5750	5750	5750	0
294	20230531	154800	68350	5750	5750	5750	5750	0
295	20230531	154700	68350	5750	5750	5750	5750	0
296	20230531	154600	68350	5750	5750	5750	5750	0
297	20230531	154500	68350	5750	5750	5750	5750	0
298	20230531	154400	68350	5750	5750	5750	5750	0
299	20230531	154300	68350	5750	5750	5750	5750	0
300	20230531	154200	68350	5750	5750	5750	5750	0
301	20230531	154100	68350	5750	5750	5750	5750	0
302	20230531	154000	68350	5750	5750	5750	5750	10
303	20230531	153900	68350	5750	5750	5750	5750	0
304	20230531	153800	68350	5750	5750	5750	5750	0
305	20230531	153700	68350	5750	5750	5750	5750	0
306	20230531	153600	68350	5750	5750	5750	5750	0
307	20230531	153500	68350	5750	5750	5750	5750	0
308	20230531	153400	68350	5750	5750	5750	5750	0
309	20230531	153300	68350	5750	5750	5750	5750	0
310	20230531	153200	68350	5750	5750	5750	5750	0
311	20230531	153100	68350	5750	5750	5750	5750	0
312	20230531	153000	68350	5750	5750	5750	5750	0
313	20230531	152900	68350	5750	5750	5750	5750	0
314	20230531	152800	68350	5750	5750	5750	5750	0
315	20230531	152700	68350	5750	5750	5750	5750	0
316	20230531	152600	68350	5750	5750	5750	5750	0
317	20230531	152500	68350	5750	5750	5750	5750	0
318	20230531	152400	68350	5750	5750	5750	5750	0
319	20230531	152300	68350	5750	5750	5750	5750	0
320	20230531	152200	68350	5750	5750	5750	5750	0
321	20230531	152100	68350	5750	5750	5750	5750	0
322	20230531	152000	68350	5750	5750	5750	5750	0
323	20230531	151900	68350	5750	5750	5750	5750	0
324	20230531	151800	68350	5750	5750	5750	5750	0
325	20230531	151700	68350	5750	5750	5750	5750	0
326	20230531	151600	68350	5750	5750	5750	5750	0
327	20230531	151500	68350	5750	5750	5750	5750	0
328	20230531	151400	68350	5750	5750	5750	5750	0
329	20230531	151300	68350	5750	5750	5750	5750	0
330	20230531	151200	68350	5750	5750	5750	5750	0
331	20230531	151100	68350	5750	5750	5750	5750	0
332	20230531	151000	68350	5750	5750	5750	5750	0
333	20230531	150900	68350	5750	5750	5750	5750	0
334	20230531	150800	68350	5750	5750	5750	5750	0
335	20230531	150700	68350	5750	5750	5750	5750	0
336	20230531	150600	68350	5750	5750	5750	5750	0
337	20230531	150500	68350	5750	5750	5750	5750	0
338	20230531	150400	68350	5750	5750	5750	5750	0
339	20230531	150300	68350	5750	5750	5750	5750	0
340	20230531	150200	68350	5750	5750	5750	5750	0
341	20230531	150100	68350	5750	5750	5750	5750	0
342	20230531	150000	68350	5750	5750	5750	5750	0
343	20230531	145900	68350	5750	5750	5750	5750	0
344	20230531	145800	68350	5750	5750	5750	5750	0
345	20230531	145700	68350	5750	5750	5750	5750	0
346	20230531	145600	68350	5750	5750	5750	5750	0
347	20230531	145500	68350	5750	5750	5750	5750	0
348	20230531	145400	68350	5750	5750	5750	5750	0
349	20230531	145300	68350	5750	5750	5750	5750	0
350	20230531	145200	68350	5750	5750	5750	5750	0
351	20230531	145100	68350	5750	5750	5750	5750	0
352	20230531	145000	68350	5750	5750	5750	5750	0
353	20230531	144900	68350	5750	5750	5750	5750	0
354	20230531	144800	68350	5750	5750	5750	5750	0
355	20230531	144700	68350	5750	5750	5750	5750	0
356	20230531	144600	68350	5750	5750	5750	5750	0
357	20230531	144500	68350	5750	5750	5750	5750	0
358	20230531	144400	68350	5750	5750	5750	5750	0
359	20230531	144300	68350	5750	5750	5750	5750	0
360	20230531	144200	68350	5750	5750	5750	5750	0
361	20230531	144100	68350	5750	5750	5750	5750	0
362	20230531	144000	68350	5750	5750	5750	5750	0
363	20230531	143900	68350	5750	5750	5750	5750	0
364	20230531	143800	68350	5750	5750	5750	5750	0
365	20230531	143700	68350	5750	5750	5750	5750	0
366	20230531	143600	68350	5750	5750	5750	5750	0
367	20230531	143500	68350	5750	5750	5750	5750	0
368	20230531	143400	68350	5750	5750	5750	5750	0
369	20230531	143300	68350	5750	5750	5750	5750	0
370	20230531	143200	68350	5750	5750	5750	5750	0
371	20230531	143100	68350	5750	5750	5750	5750	0
372	20230531	143000	68350	5750	5750	5750	5750	0
373	20230531	142900	68350	5750	5750	5750	5750	0
374	20230531	142800	68350	5750	5750	5750	5750	0
375	20230531	142700	68350	5750	5750	5750	5750	0
376	20230531	142600	68350	5750	5750	5750	5750	0
377	20230531	142500	68350	5750	5750	5750	5750	0
378	20230531	142400	68350	5750	5750	5750	5750	0
379	20230531	142300	68350	5750	5750	5750	5750	0
380	20230531	142200	68350	5750	5750	5750	5750	0
381	20230531	142100	68350	5750	5750	5750	5750	0
382	20230531	142000	68350	5750	5750	5750	5750	0
383	20230531	141900	68350	5750	5750	5750	5750	0
384	20230531	141800	68350	5750	5750	5750	5750	0
385	20230531	141700	68350	5750	5750	5750	5750	0
386	20230531	141600	68350	5750	5750	5750	5750	0
387	20230531	141500	68350	5750	5750	5750	5750	0
388	20230531	141400	68350	5750	5750	5750	5750	0
389	20230531	141300	68350	5750	5750	5750	5750	0
390	20230531	141200	68350	5750	5750	5750	5750	0
391	20230531	141100	68350	5750	5750	5750	5750	0
392	20230531	141000	68350	5750	5750	5750	5750	0
393	20230531	140900	68350	5750	5750	5750	5750	0
394	20230531	140800	68350	5750	5750	5750	5750	0
395	20230531	140700	68350	5750	5750	5750	5750	0
396	20230531	140600	68350	5750	5750	5750	5750	0
397	20230531	140500	68350	5750	5750	5750	5750	0
398	20230531	140400	68350	5750	5750	5750	5750	0
399	20230531	140300	68350	5750	5750	5750	5750	0
400	20230531	140200	68350	5750	5750	5750	5750	0
401	20230531	140100	68350	5750	5750	5750	5750	0
402	20230531	140000	68350	5750	5750	5750	5750	0
403	20230531	135900	68350	5750	5750	5750	5750	0
404	20230531	135800	68350	5750	5750	5750	5750	0
405	20230531	135700	68350	5750	5750	5750	5750	0
406	20230531	135600	68350	5750	5750	5750	5750	0
407	20230531	135500	68350	5750	5750	5750	5750	0
408	20230531	135400	68350	5750	5750	5750	5750	0
409	20230531	135300	68350	5750	5750	5750	5750	0
410	20230531	135200	68350	5750	5750	5750	5750	0
411	20230531	135100	68350	5750	5750	5750	5750	0
412	20230531	135000	68350	5750	5750	5750	5750	0
413	20230531	134900	68350	5750	5750	5750	5750	0
414	20230531	134800	68350	5750	5750	5750	5750	0
415	20230531	134700	68350	5750	5750	5750	5750	0
416	20230531	134600	68350	5750	5750	5750	5750	0
417	20230531	134500	68350	5750	5750	5750	5750	0
418	20230531	134400	68350	5750	5750	5750	5750	0
419	20230531	134300	68350	5750	5750	5750	5750	0
420	20230531	134200	68350	5750	5750	5750	5750	0
421	20230531	134100	68350	5750	5750	5750	5750	0
422	20230531	134000	68350	5750	5750	5750	5750	0
423	20230531	133900	68350	5750	5750	5750	5750	0
424	20230531	133800	68350	5750	5750	5750	5750	0
425	20230531	133700	68350	5750	5750	5750	5750	0
426	20230531	133600	68350	5750	5750	5750	5750	0
427	20230531	133500	68350	5750	5750	5750	5750	0
428	20230531	133400	68350	5750	5750	5750	5750	0
429	20230531	133300	68350	5750	5750	5750	5750	0
430	20230531	133200	68350	5750	5750	5750	5750	0
431	20230531	133100	68350	5750	5750	5750	5750	0
432	20230531	133000	68350	5750	5750	5750	5750	0
433	20230531	132900	68350	5750	5750	5750	5750	0
434	20230531	132800	68350	5750	5750	5750	5750	0
435	20230531	132700	68350	5750	5750	5750	5750	0
436	20230531	132600	68350	5750	5750	5750	5750	0
437	20230531	132500	68350	5750	5750	5750	5750	0
438	20230531	132400	68350	5750	5750	5750	5750	0
439	20230531	132300	68350	5750	5750	5750	5750	0
440	20230531	132200	68350	5750	5750	5750	5750	0
441	20230531	132100	68350	5750	5750	5750	5750	0
442	20230531	132000	68350	5750	5750	5750	5750	0
443	20230531	131900	68350	5750	5750	5750	5750	0
444	20230531	131800	68350	5750	5750	5750	5750	0
445	20230531	131700	68350	5750	5750	5750	5750	0
446	20230531	131600	68350	5750	5750	5750	5750	0
447	20230531	131500	68350	5750	5750	5750	5750	0
448	20230531	131400	68350	5750	5750	5750	5750	0
449	20230531	131300	68350	5750	5750	5750	5750	0
450	20230531	131200	68350	5750	5750	5750	5750	0
451	20230531	131100	68350	5750	5750	5750	5750	0
452	20230531	131000	68350	5750	5750	5750	5750	0
453	20230531	130900	68350	5750	5750	5750	5750	0
454	20230531	130800	68350	5750	5750	5750	5750	0
455	20230531	130700	68350	5750	5750	5750	5750	0
456	20230531	130600	68350	5750	5750	5750	5750	0
457	20230531	130500	68350	5750	5750	5750	5750	0
458	20230531	130400	68350	5750	5750	5750	5750	0
459	20230531	130300	68350	5750	5750	5750	5750	0
460	20230531	130200	68350	5750	5750	5750	5750	0
461	20230531	130100	68350	5750	5750	5750	5750	0
462	20230531	130000	68350	5750	5750	5750	5750	10
463	20230531	125900	10850	5750	5750	5750	5750	0
464	20230531	125800	10850	5750	5750	5750	5750	0
465	20230531	125700	10850	5750	5750	5750	5750	0
466	20230531	125600	10850	5750	5750	5750	5750	0
467	20230531	125500	10850	5750	5750	5750	5750	0
468	20230531	125400	10850	5750	5750	5750	5750	0
469	20230531	125300	10850	5750	5750	5750	5750	0
470	20230531	125200	10850	5750	5750	5750	5750	0
471	20230531	125100	10850	5750	5750	5750	5750	0
472	20230531	125000	10850	5750	5750	5750	5750	0
473	20230531	124900	10850	5750	5750	5750	5750	0
474	20230531	124800	10850	5750	5750	5750	5750	0
475	20230531	124700	10850	5750	5750	5750	5750	0
476	20230531	124600	10850	5750	5750	5750	5750	0
477	20230531	124500	10850	5750	5750	5750	5750	0
478	20230531	124400	10850	5750	5750	5750	5750	0
479	20230531	124300	10850	5750	5750	5750	5750	0
480	20230531	124200	10850	5750	5750	5750	5750	0
481	20230531	124100	10850	5750	5750	5750	5750	0
482	20230531	124000	10850	5750	5750	5750	5750	0
483	20230531	123900	10850	5750	5750	5750	5750	0
484	20230531	123800	10850	5750	5750	5750	5750	0
485	20230531	123700	10850	5750	5750	5750	5750	0
486	20230531	123600	10850	5750	5750	5750	5750	0
487	20230531	123500	10850	5750	5750	5750	5750	0
488	20230531	123400	10850	5750	5750	5750	5750	0
489	20230531	123300	10850	5750	5750	5750	5750	0
490	20230531	123200	10850	5750	5750	5750	5750	0
491	20230531	123100	10850	5750	5750	5750	5750	0
492	20230531	123000	10850	5750	5750	5750	5750	0
493	20230531	122900	10850	5750	5750	5750	5750	0
494	20230531	122800	10850	5750	5750	5750	5750	0
495	20230531	122700	10850	5750	5750	5750	5750	0
496	20230531	122600	10850	5750	5750	5750	5750	0
497	20230531	122500	10850	5750	5750	5750	5750	0
498	20230531	122400	10850	5750	5750	5750	5750	0
499	20230531	122300	10850	5750	5750	5750	5750	0
500	20230531	122200	10850	5750	5750	5750	5750	0
501	20230531	122100	10850	5750	5750	5750	5750	0
502	20230531	122000	10850	5750	5750	5750	5750	0
503	20230531	121900	10850	5750	5750	5750	5750	0
504	20230531	121800	10850	5750	5750	5750	5750	0
505	20230531	121700	10850	5750	5750	5750	5750	0
506	20230531	121600	10850	5750	5750	5750	5750	0
507	20230531	121500	10850	5750	5750	5750	5750	0
508	20230531	121400	10850	5750	5750	5750	5750	0
509	20230531	121300	10850	5750	5750	5750	5750	0
510	20230531	121200	10850	5750	5750	5750	5750	0
511	20230531	121100	10850	5750	5750	5750	5750	0
512	20230531	121000	10850	5750	5750	5750	5750	0
513	20230531	120900	10850	5750	5750	5750	5750	0
514	20230531	120800	10850	5750	5750	5750	5750	0
515	20230531	120700	10850	5750	5750	5750	5750	0
516	20230531	120600	10850	5750	5750	5750	5750	0
517	20230531	120500	10850	5750	5750	5750	5750	0
518	20230531	120400	10850	5750	5750	5750	5750	0
519	20230531	120300	10850	5750	5750	5750	5750	0
520	20230531	120200	10850	5750	5750	5750	5750	0
521	20230531	120100	10850	5750	5750	5750	5750	0
522	20230531	120000	10850	5750	5750	5750	5750	0
523	20230531	115900	10850	5750	5750	5750	5750	0
524	20230531	115800	10850	5750	5750	5750	5750	0
525	20230531	115700	10850	5750	5750	5750	5750	0
526	20230531	115600	10850	5750	5750	5750	5750	0
527	20230531	115500	10850	5750	5750	5750	5750	0
528	20230531	115400	10850	5750	5750	5750	5750	0
529	20230531	115300	10850	5750	5750	5750	5750	0
530	20230531	115200	10850	5750	5750	5750	5750	0
531	20230531	115100	10850	5750	5750	5750	5750	0
532	20230531	115000	10850	5750	5750	5750	5750	0
533	20230531	114900	10850	5750	5750	5750	5750	0
534	20230531	114800	10850	5750	5750	5750	5750	0
535	20230531	114700	10850	5750	5750	5750	5750	0
536	20230531	114600	10850	5750	5750	5750	5750	0
537	20230531	114500	10850	5750	5750	5750	5750	0
538	20230531	114400	10850	5750	5750	5750	5750	0
539	20230531	114300	10850	5750	5750	5750	5750	0
540	20230531	114200	10850	5750	5750	5750	5750	0
541	20230531	114100	10850	5750	5750	5750	5750	0
542	20230531	114000	10850	5750	5750	5750	5750	0
543	20230531	113900	10850	5750	5750	5750	5750	0
544	20230531	113800	10850	5750	5750	5750	5750	0
545	20230531	113700	10850	5750	5750	5750	5750	0
546	20230531	113600	10850	5750	5750	5750	5750	0
547	20230531	113500	10850	5750	5750	5750	5750	0
548	20230531	113400	10850	5750	5750	5750	5750	0
549	20230531	113300	10850	5750	5750	5750	5750	0
550	20230531	113200	10850	5750	5750	5750	5750	0
551	20230531	113100	10850	5750	5750	5750	5750	0
552	20230531	113000	10850	5750	5750	5750	5750	0
553	20230531	112900	10850	5750	5750	5750	5750	0
554	20230531	112800	10850	5750	5750	5750	5750	0
555	20230531	112700	10850	5750	5750	5750	5750	0
556	20230531	112600	10850	5750	5750	5750	5750	0
557	20230531	112500	10850	5750	5750	5750	5750	0
558	20230531	112400	10850	5750	5750	5750	5750	0
559	20230531	112300	10850	5750	5750	5750	5750	0
560	20230531	112200	10850	5750	5750	5750	5750	0
561	20230531	112100	10850	5750	5750	5750	5750	0
562	20230531	112000	10850	5750	5750	5750	5750	0
563	20230531	111900	10850	5750	5750	5750	5750	0
564	20230531	111800	10850	5750	5750	5750	5750	0
565	20230531	111700	10850	5750	5750	5750	5750	0
566	20230531	111600	10850	5750	5750	5750	5750	0
567	20230531	111500	10850	5750	5750	5750	5750	0
568	20230531	111400	10850	5750	5750	5750	5750	0
569	20230531	111300	10850	5750	5750	5750	5750	0
570	20230531	111200	10850	5750	5750	5750	5750	0
571	20230531	111100	10850	5750	5750	5750	5750	0
572	20230531	111000	10850	5750	5750	5750	5750	0
573	20230531	110900	10850	5750	5750	5750	5750	0
574	20230531	110800	10850	5750	5750	5750	5750	0
575	20230531	110700	10850	5750	5750	5750	5750	0
576	20230531	110600	10850	5750	5750	5750	5750	0
577	20230531	110500	10850	5750	5750	5750	5750	0
578	20230531	110400	10850	5750	5750	5750	5750	0
579	20230531	110300	10850	5750	5750	5750	5750	0
580	20230531	110200	10850	5750	5750	5750	5750	0
581	20230531	110100	10850	5750	5750	5750	5750	0
582	20230531	110000	10850	5750	5750	5750	5750	0
583	20230531	105900	10850	5750	5750	5750	5750	0
584	20230531	105800	10850	5750	5750	5750	5750	0
585	20230531	105700	10850	5750	5750	5750	5750	0
586	20230531	105600	10850	5750	5750	5750	5750	0
587	20230531	105500	10850	5750	5750	5750	5750	0
588	20230531	105400	10850	5750	5750	5750	5750	0
589	20230531	105300	10850	5750	5750	5750	5750	0
590	20230531	105200	10850	5750	5750	5750	5750	0
591	20230531	105100	10850	5750	5750	5750	5750	0
592	20230531	105000	10850	5750	5750	5750	5750	0
593	20230531	104900	10850	5750	5750	5750	5750	0
594	20230531	104800	10850	5750	5750	5750	5750	0
595	20230531	104700	10850	5750	5750	5750	5750	0
596	20230531	104600	10850	5750	5750	5750	5750	0
597	20230531	104500	10850	5750	5750	5750	5750	0
598	20230531	104400	10850	5750	5750	5750	5750	0
599	20230531	104300	10850	5750	5750	5750	5750	0
600	20230531	104200	10850	5750	5750	5750	5750	0
601	20230531	104100	10850	5750	5750	5750	5750	0
602	20230531	104000	10850	5750	5750	5750	5750	0
603	20230531	103900	10850	5750	5750	5750	5750	0
604	20230531	103800	10850	5750	5750	5750	5750	0
605	20230531	103700	10850	5750	5750	5750	5750	0
606	20230531	103600	10850	5750	5750	5750	5750	0
607	20230531	103500	10850	5750	5750	5750	5750	0
608	20230531	103400	10850	5750	5750	5750	5750	0
609	20230531	103300	10850	5750	5750	5750	5750	0
610	20230531	103200	10850	5750	5750	5750	5750	0
611	20230531	103100	10850	5750	5750	5750	5750	0
612	20230531	103000	10850	5750	5750	5750	5750	0
613	20230531	102900	10850	5750	5750	5750	5750	0
614	20230531	102800	10850	5750	5750	5750	5750	0
615	20230531	102700	10850	5750	5750	5750	5750	0
616	20230531	102600	10850	5750	5750	5750	5750	1
617	20230531	102500	5100	5100	5100	5100	5100	0
618	20230531	102400	5100	5100	5100	5100	5100	0
619	20230531	102300	5100	5100	5100	5100	5100	0
620	20230531	102200	5100	5100	5100	5100	5100	0
621	20230531	102100	5100	5100	5100	5100	5100	0
622	20230531	102000	5100	5100	5100	5100	5100	0
623	20230531	101900	5100	5100	5100	5100	5100	0
624	20230531	101800	5100	5100	5100	5100	5100	0
625	20230531	101700	5100	5100	5100	5100	5100	0
626	20230531	101600	5100	5100	5100	5100	5100	0
627	20230531	101500	5100	5100	5100	5100	5100	0
628	20230531	101400	5100	5100	5100	5100	5100	0
629	20230531	101300	5100	5100	5100	5100	5100	0
630	20230531	101200	5100	5100	5100	5100	5100	0
631	20230531	101100	5100	5100	5100	5100	5100	0
632	20230531	101000	5100	5100	5100	5100	5100	0
633	20230531	100900	5100	5100	5100	5100	5100	0
634	20230531	100800	5100	5100	5100	5100	5100	0
635	20230531	100700	5100	5100	5100	5100	5100	0
636	20230531	100600	5100	5100	5100	5100	5100	0
637	20230531	100500	5100	5100	5100	5100	5100	0
638	20230531	100400	5100	5100	5100	5100	5100	0
639	20230531	100300	5100	5100	5100	5100	5100	0
640	20230531	100200	5100	5100	5100	5100	5100	0
641	20230531	100100	5100	5100	5100	5100	5100	0
642	20230531	100000	5100	5100	5100	5100	5100	0
643	20230531	095900	5100	5100	5100	5100	5100	0
644	20230531	095800	5100	5100	5100	5100	5100	0
645	20230531	095700	5100	5100	5100	5100	5100	0
646	20230531	095600	5100	5100	5100	5100	5100	0
647	20230531	095500	5100	5100	5100	5100	5100	0
648	20230531	095400	5100	5100	5100	5100	5100	0
649	20230531	095300	5100	5100	5100	5100	5100	0
650	20230531	095200	5100	5100	5100	5100	5100	0
651	20230531	095100	5100	5100	5100	5100	5100	0
652	20230531	095000	5100	5100	5100	5100	5100	0
653	20230531	094900	5100	5100	5100	5100	5100	0
654	20230531	094800	5100	5100	5100	5100	5100	0
655	20230531	094700	5100	5100	5100	5100	5100	0
656	20230531	094600	5100	5100	5100	5100	5100	0
657	20230531	094500	5100	5100	5100	5100	5100	0
658	20230531	094400	5100	5100	5100	5100	5100	0
659	20230531	094300	5100	5100	5100	5100	5100	1
660	20230531	094200	0	5990	5990	5990	5990	0
661	20230531	094100	0	5990	5990	5990	5990	0
662	20230531	094000	0	5990	5990	5990	5990	0
663	20230531	093900	0	5990	5990	5990	5990	0
664	20230531	093800	0	5990	5990	5990	5990	0
665	20230531	093700	0	5990	5990	5990	5990	0
666	20230531	093600	0	5990	5990	5990	5990	0
667	20230531	093500	0	5990	5990	5990	5990	0
668	20230531	093400	0	5990	5990	5990	5990	0
669	20230531	093300	0	5990	5990	5990	5990	0
670	20230531	093200	0	5990	5990	5990	5990	0
671	20230531	093100	0	5990	5990	5990	5990	0
672	20230531	093000	0	5990	5990	5990	5990	0
673	20230531	092900	0	5990	5990	5990	5990	0
674	20230531	092800	0	5990	5990	5990	5990	0
675	20230531	092700	0	5990	5990	5990	5990	0
676	20230531	092600	0	5990	5990	5990	5990	0
677	20230531	092500	0	5990	5990	5990	5990	0
678	20230531	092400	0	5990	5990	5990	5990	0
679	20230531	092300	0	5990	5990	5990	5990	0
680	20230531	092200	0	5990	5990	5990	5990	0
681	20230531	092100	0	5990	5990	5990	5990	0
682	20230531	092000	0	5990	5990	5990	5990	0
683	20230531	091900	0	5990	5990	5990	5990	0
684	20230531	091800	0	5990	5990	5990	5990	0
685	20230531	091700	0	5990	5990	5990	5990	0
686	20230531	091600	0	5990	5990	5990	5990	0
687	20230531	091500	0	5990	5990	5990	5990	0
688	20230531	091400	0	5990	5990	5990	5990	0
689	20230531	091300	0	5990	5990	5990	5990	0
690	20230531	091200	0	5990	5990	5990	5990	0
691	20230531	091100	0	5990	5990	5990	5990	0
692	20230531	091000	0	5990	5990	5990	5990	0
693	20230531	090900	0	5990	5990	5990	5990	0
694	20230531	090800	0	5990	5990	5990	5990	0
695	20230531	090700	0	5990	5990	5990	5990	0
696	20230531	090600	0	5990	5990	5990	5990	0
697	20230531	090500	0	5990	5990	5990	5990	0
698	20230531	090400	0	5990	5990	5990	5990	0
699	20230531	090300	0	5990	5990	5990	5990	0
700	20230531	090200	0	5990	5990	5990	5990	0
701	20230531	090100	0	5990	5990	5990	5990	0
702	20230531	090000	0	5990	5990	5990	5990	0