KissMeData/123010/min/candle-20230531.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230531	210400	201998265	2410	2410	2410	2410	1033
3	20230531	210300	201998265	2410	2410	2410	2410	0
4	20230531	210200	201998265	2410	2410	2410	2410	0
5	20230531	210100	201998265	2410	2410	2410	2410	0
6	20230531	210000	201998265	2410	2410	2410	2410	0
7	20230531	205900	201998265	2410	2410	2410	2410	0
8	20230531	205800	201998265	2410	2410	2410	2410	0
9	20230531	205700	201998265	2410	2410	2410	2410	0
10	20230531	205600	201998265	2410	2410	2410	2410	0
11	20230531	205500	201998265	2410	2410	2410	2410	0
12	20230531	205400	201998265	2410	2410	2410	2410	0
13	20230531	205300	201998265	2410	2410	2410	2410	0
14	20230531	205200	201998265	2410	2410	2410	2410	0
15	20230531	205100	201998265	2410	2410	2410	2410	0
16	20230531	205000	201998265	2410	2410	2410	2410	0
17	20230531	204900	201998265	2410	2410	2410	2410	0
18	20230531	204800	201998265	2410	2410	2410	2410	0
19	20230531	204700	201998265	2410	2410	2410	2410	0
20	20230531	204600	201998265	2410	2410	2410	2410	0
21	20230531	204500	201998265	2410	2410	2410	2410	0
22	20230531	204400	201998265	2410	2410	2410	2410	0
23	20230531	204300	201998265	2410	2410	2410	2410	0
24	20230531	204200	201998265	2410	2410	2410	2410	0
25	20230531	204100	201998265	2410	2410	2410	2410	0
26	20230531	204000	201998265	2410	2410	2410	2410	0
27	20230531	203900	201998265	2410	2410	2410	2410	0
28	20230531	203800	201998265	2410	2410	2410	2410	0
29	20230531	203700	201998265	2410	2410	2410	2410	0
30	20230531	203600	201998265	2410	2410	2410	2410	0
31	20230531	203500	201998265	2410	2410	2410	2410	0
32	20230531	203400	201998265	2410	2410	2410	2410	1033
33	20230531	203300	201998265	2410	2410	2410	2410	0
34	20230531	203200	201998265	2410	2410	2410	2410	0
35	20230531	203100	201998265	2410	2410	2410	2410	0
36	20230531	203000	201998265	2410	2410	2410	2410	0
37	20230531	202900	201998265	2410	2410	2410	2410	0
38	20230531	202800	201998265	2410	2410	2410	2410	0
39	20230531	202700	201998265	2410	2410	2410	2410	0
40	20230531	202600	201998265	2410	2410	2410	2410	0
41	20230531	202500	201998265	2410	2410	2410	2410	0
42	20230531	202400	201998265	2410	2410	2410	2410	0
43	20230531	202300	201998265	2410	2410	2410	2410	0
44	20230531	202200	201998265	2410	2410	2410	2410	0
45	20230531	202100	201998265	2410	2410	2410	2410	0
46	20230531	202000	201998265	2410	2410	2410	2410	0
47	20230531	201900	201998265	2410	2410	2410	2410	0
48	20230531	201800	201998265	2410	2410	2410	2410	0
49	20230531	201700	201998265	2410	2410	2410	2410	0
50	20230531	201600	201998265	2410	2410	2410	2410	0
51	20230531	201500	201998265	2410	2410	2410	2410	0
52	20230531	201400	201998265	2410	2410	2410	2410	0
53	20230531	201300	201998265	2410	2410	2410	2410	0
54	20230531	201200	201998265	2410	2410	2410	2410	0
55	20230531	201100	201998265	2410	2410	2410	2410	0
56	20230531	201000	201998265	2410	2410	2410	2410	0
57	20230531	200900	201998265	2410	2410	2410	2410	0
58	20230531	200800	201998265	2410	2410	2410	2410	0
59	20230531	200700	201998265	2410	2410	2410	2410	0
60	20230531	200600	201998265	2410	2410	2410	2410	0
61	20230531	200500	201998265	2410	2410	2410	2410	0
62	20230531	200400	201998265	2410	2410	2410	2410	1033
63	20230531	200300	201998265	2410	2410	2410	2410	0
64	20230531	200200	201998265	2410	2410	2410	2410	0
65	20230531	200100	201998265	2410	2410	2410	2410	0
66	20230531	200000	201998265	2410	2410	2410	2410	0
67	20230531	195900	201998265	2410	2410	2410	2410	0
68	20230531	195800	201998265	2410	2410	2410	2410	0
69	20230531	195700	201998265	2410	2410	2410	2410	0
70	20230531	195600	201998265	2410	2410	2410	2410	0
71	20230531	195500	201998265	2410	2410	2410	2410	0
72	20230531	195400	201998265	2410	2410	2410	2410	0
73	20230531	195300	201998265	2410	2410	2410	2410	0
74	20230531	195200	201998265	2410	2410	2410	2410	0
75	20230531	195100	201998265	2410	2410	2410	2410	0
76	20230531	195000	201998265	2410	2410	2410	2410	0
77	20230531	194900	201998265	2410	2410	2410	2410	0
78	20230531	194800	201998265	2410	2410	2410	2410	0
79	20230531	194700	201998265	2410	2410	2410	2410	0
80	20230531	194600	201998265	2410	2410	2410	2410	0
81	20230531	194500	201998265	2410	2410	2410	2410	0
82	20230531	194400	201998265	2410	2410	2410	2410	0
83	20230531	194300	201998265	2410	2410	2410	2410	0
84	20230531	194200	201998265	2410	2410	2410	2410	0
85	20230531	194100	201998265	2410	2410	2410	2410	0
86	20230531	194000	201998265	2410	2410	2410	2410	0
87	20230531	193900	201998265	2410	2410	2410	2410	0
88	20230531	193800	201998265	2410	2410	2410	2410	0
89	20230531	193700	201998265	2410	2410	2410	2410	0
90	20230531	193600	201998265	2410	2410	2410	2410	0
91	20230531	193500	201998265	2410	2410	2410	2410	0
92	20230531	193400	201998265	2410	2410	2410	2410	1033
93	20230531	193300	201998265	2410	2410	2410	2410	0
94	20230531	193200	201998265	2410	2410	2410	2410	0
95	20230531	193100	201998265	2410	2410	2410	2410	0
96	20230531	193000	201998265	2410	2410	2410	2410	0
97	20230531	192900	201998265	2410	2410	2410	2410	0
98	20230531	192800	201998265	2410	2410	2410	2410	0
99	20230531	192700	201998265	2410	2410	2410	2410	0
100	20230531	192600	201998265	2410	2410	2410	2410	0
101	20230531	192500	201998265	2410	2410	2410	2410	0
102	20230531	192400	201998265	2410	2410	2410	2410	0
103	20230531	192300	201998265	2410	2410	2410	2410	0
104	20230531	192200	201998265	2410	2410	2410	2410	0
105	20230531	192100	201998265	2410	2410	2410	2410	0
106	20230531	192000	201998265	2410	2410	2410	2410	0
107	20230531	191900	201998265	2410	2410	2410	2410	0
108	20230531	191800	201998265	2410	2410	2410	2410	0
109	20230531	191700	201998265	2410	2410	2410	2410	0
110	20230531	191600	201998265	2410	2410	2410	2410	0
111	20230531	191500	201998265	2410	2410	2410	2410	0
112	20230531	191400	201998265	2410	2410	2410	2410	0
113	20230531	191300	201998265	2410	2410	2410	2410	0
114	20230531	191200	201998265	2410	2410	2410	2410	0
115	20230531	191100	201998265	2410	2410	2410	2410	0
116	20230531	191000	201998265	2410	2410	2410	2410	0
117	20230531	190900	201998265	2410	2410	2410	2410	0
118	20230531	190800	201998265	2410	2410	2410	2410	0
119	20230531	190700	201998265	2410	2410	2410	2410	0
120	20230531	190600	201998265	2410	2410	2410	2410	0
121	20230531	190500	201998265	2410	2410	2410	2410	0
122	20230531	190400	201998265	2410	2410	2410	2410	1033
123	20230531	190300	201998265	2410	2410	2410	2410	0
124	20230531	190200	201998265	2410	2410	2410	2410	0
125	20230531	190100	201998265	2410	2410	2410	2410	0
126	20230531	190000	201998265	2410	2410	2410	2410	0
127	20230531	185900	201998265	2410	2410	2410	2410	0
128	20230531	185800	201998265	2410	2410	2410	2410	0
129	20230531	185700	201998265	2410	2410	2410	2410	0
130	20230531	185600	201998265	2410	2410	2410	2410	0
131	20230531	185500	201998265	2410	2410	2410	2410	0
132	20230531	185400	201998265	2410	2410	2410	2410	0
133	20230531	185300	201998265	2410	2410	2410	2410	0
134	20230531	185200	201998265	2410	2410	2410	2410	0
135	20230531	185100	201998265	2410	2410	2410	2410	0
136	20230531	185000	201998265	2410	2410	2410	2410	0
137	20230531	184900	201998265	2410	2410	2410	2410	0
138	20230531	184800	201998265	2410	2410	2410	2410	0
139	20230531	184700	201998265	2410	2410	2410	2410	0
140	20230531	184600	201998265	2410	2410	2410	2410	0
141	20230531	184500	201998265	2410	2410	2410	2410	0
142	20230531	184400	201998265	2410	2410	2410	2410	0
143	20230531	184300	201998265	2410	2410	2410	2410	0
144	20230531	184200	201998265	2410	2410	2410	2410	0
145	20230531	184100	201998265	2410	2410	2410	2410	0
146	20230531	184000	201998265	2410	2410	2410	2410	0
147	20230531	183900	201998265	2410	2410	2410	2410	0
148	20230531	183800	201998265	2410	2410	2410	2410	0
149	20230531	183700	201998265	2410	2410	2410	2410	0
150	20230531	183600	201998265	2410	2410	2410	2410	0
151	20230531	183500	201998265	2410	2410	2410	2410	0
152	20230531	183400	201998265	2410	2410	2410	2410	1033
153	20230531	183300	201998265	2410	2410	2410	2410	0
154	20230531	183200	201998265	2410	2410	2410	2410	0
155	20230531	183100	201998265	2410	2410	2410	2410	0
156	20230531	183000	201998265	2410	2410	2410	2410	0
157	20230531	182900	201998265	2410	2410	2410	2410	0
158	20230531	182800	201998265	2410	2410	2410	2410	0
159	20230531	182700	201998265	2410	2410	2410	2410	0
160	20230531	182600	201998265	2410	2410	2410	2410	0
161	20230531	182500	201998265	2410	2410	2410	2410	0
162	20230531	182400	201998265	2410	2410	2410	2410	0
163	20230531	182300	201998265	2410	2410	2410	2410	0
164	20230531	182200	201998265	2410	2410	2410	2410	0
165	20230531	182100	201998265	2410	2410	2410	2410	0
166	20230531	182000	201998265	2410	2410	2410	2410	0
167	20230531	181900	201998265	2410	2410	2410	2410	0
168	20230531	181800	201998265	2410	2410	2410	2410	0
169	20230531	181700	201998265	2410	2410	2410	2410	0
170	20230531	181600	201998265	2410	2410	2410	2410	0
171	20230531	181500	201998265	2410	2410	2410	2410	0
172	20230531	181400	201998265	2410	2410	2410	2410	0
173	20230531	181300	201998265	2410	2410	2410	2410	0
174	20230531	181200	201998265	2410	2410	2410	2410	0
175	20230531	181100	201998265	2410	2410	2410	2410	0
176	20230531	181000	201998265	2410	2410	2410	2410	0
177	20230531	180900	201998265	2410	2410	2410	2410	0
178	20230531	180800	201998265	2410	2410	2410	2410	0
179	20230531	180700	201998265	2410	2410	2410	2410	0
180	20230531	180600	201998265	2410	2410	2410	2410	0
181	20230531	180500	201998265	2410	2410	2410	2410	0
182	20230531	180400	201998265	2410	2410	2410	2410	1033
183	20230531	180300	201998265	2410	2410	2410	2410	0
184	20230531	180200	201998265	2410	2410	2410	2410	0
185	20230531	180100	201998265	2410	2410	2410	2410	0
186	20230531	180000	201998265	2410	2410	2410	2410	0
187	20230531	175900	201998265	2410	2410	2410	2410	0
188	20230531	175800	201998265	2410	2410	2410	2410	0
189	20230531	175700	201998265	2410	2410	2410	2410	0
190	20230531	175600	201998265	2410	2410	2410	2410	0
191	20230531	175500	201998265	2410	2410	2410	2410	0
192	20230531	175400	201998265	2410	2410	2410	2410	0
193	20230531	175300	201998265	2410	2410	2410	2410	0
194	20230531	175200	201998265	2410	2410	2410	2410	0
195	20230531	175100	201998265	2410	2410	2410	2410	0
196	20230531	175000	201998265	2410	2410	2410	2410	0
197	20230531	174900	201998265	2410	2410	2410	2410	0
198	20230531	174800	201998265	2410	2410	2410	2410	0
199	20230531	174700	201998265	2410	2410	2410	2410	0
200	20230531	174600	201998265	2410	2410	2410	2410	0
201	20230531	174500	201998265	2410	2410	2410	2410	0
202	20230531	174400	201998265	2410	2410	2410	2410	0
203	20230531	174300	201998265	2410	2410	2410	2410	0
204	20230531	174200	201998265	2410	2410	2410	2410	0
205	20230531	174100	201998265	2410	2410	2410	2410	0
206	20230531	174000	201998265	2410	2410	2410	2410	0
207	20230531	173900	201998265	2410	2410	2410	2410	0
208	20230531	173800	201998265	2410	2410	2410	2410	0
209	20230531	173700	201998265	2410	2410	2410	2410	0
210	20230531	173600	201998265	2410	2410	2410	2410	0
211	20230531	173500	201998265	2410	2410	2410	2410	0
212	20230531	173400	201998265	2410	2410	2410	2410	1033
213	20230531	173300	201998265	2410	2410	2410	2410	0
214	20230531	173200	201998265	2410	2410	2410	2410	0
215	20230531	173100	201998265	2410	2410	2410	2410	0
216	20230531	173000	201998265	2410	2410	2410	2410	0
217	20230531	172900	201998265	2410	2410	2410	2410	0
218	20230531	172800	201998265	2410	2410	2410	2410	0
219	20230531	172700	201998265	2410	2410	2410	2410	0
220	20230531	172600	201998265	2410	2410	2410	2410	0
221	20230531	172500	201998265	2410	2410	2410	2410	0
222	20230531	172400	201998265	2410	2410	2410	2410	0
223	20230531	172300	201998265	2410	2410	2410	2410	0
224	20230531	172200	201998265	2410	2410	2410	2410	0
225	20230531	172100	201998265	2410	2410	2410	2410	0
226	20230531	172000	201998265	2410	2410	2410	2410	0
227	20230531	171900	201998265	2410	2410	2410	2410	0
228	20230531	171800	201998265	2410	2410	2410	2410	0
229	20230531	171700	201998265	2410	2410	2410	2410	0
230	20230531	171600	201998265	2410	2410	2410	2410	0
231	20230531	171500	201998265	2410	2410	2410	2410	0
232	20230531	171400	201998265	2410	2410	2410	2410	0
233	20230531	171300	201998265	2410	2410	2410	2410	0
234	20230531	171200	201998265	2410	2410	2410	2410	0
235	20230531	171100	201998265	2410	2410	2410	2410	0
236	20230531	171000	201998265	2410	2410	2410	2410	0
237	20230531	170900	201998265	2410	2410	2410	2410	0
238	20230531	170800	201998265	2410	2410	2410	2410	0
239	20230531	170700	201998265	2410	2410	2410	2410	0
240	20230531	170600	201998265	2410	2410	2410	2410	0
241	20230531	170500	201998265	2410	2410	2410	2410	0
242	20230531	170400	201998265	2410	2410	2410	2410	1033
243	20230531	170300	201998265	2410	2410	2410	2410	0
244	20230531	170200	201998265	2410	2410	2410	2410	0
245	20230531	170100	201998265	2410	2410	2410	2410	0
246	20230531	170000	201998265	2410	2410	2410	2410	0
247	20230531	165900	201998265	2410	2410	2410	2410	0
248	20230531	165800	201998265	2410	2410	2410	2410	0
249	20230531	165700	201998265	2410	2410	2410	2410	0
250	20230531	165600	201998265	2410	2410	2410	2410	0
251	20230531	165500	201998265	2410	2410	2410	2410	0
252	20230531	165400	201998265	2410	2410	2410	2410	0
253	20230531	165300	201998265	2410	2410	2410	2410	0
254	20230531	165200	201998265	2410	2410	2410	2410	0
255	20230531	165100	201998265	2410	2410	2410	2410	0
256	20230531	165000	201998265	2410	2410	2410	2410	0
257	20230531	164900	201998265	2410	2410	2410	2410	0
258	20230531	164800	201998265	2410	2410	2410	2410	0
259	20230531	164700	201998265	2410	2410	2410	2410	0
260	20230531	164600	201998265	2410	2410	2410	2410	0
261	20230531	164500	201998265	2410	2410	2410	2410	0
262	20230531	164400	201998265	2410	2410	2410	2410	0
263	20230531	164300	201998265	2410	2410	2410	2410	0
264	20230531	164200	201998265	2410	2410	2410	2410	0
265	20230531	164100	201998265	2410	2410	2410	2410	0
266	20230531	164000	201998265	2410	2410	2410	2410	0
267	20230531	163900	201998265	2410	2410	2410	2410	0
268	20230531	163800	201998265	2410	2410	2410	2410	0
269	20230531	163700	201998265	2410	2410	2410	2410	0
270	20230531	163600	201998265	2410	2410	2410	2410	0
271	20230531	163500	201998265	2410	2410	2410	2410	0
272	20230531	163400	201998265	2410	2410	2410	2410	1033
273	20230531	163300	201998265	2410	2410	2410	2410	0
274	20230531	163200	201998265	2410	2410	2410	2410	0
275	20230531	163100	201998265	2410	2410	2410	2410	0
276	20230531	163000	201998265	2410	2410	2410	2410	0
277	20230531	162900	201998265	2410	2410	2410	2410	0
278	20230531	162800	201998265	2410	2410	2410	2410	0
279	20230531	162700	201998265	2410	2410	2410	2410	0
280	20230531	162600	201998265	2410	2410	2410	2410	0
281	20230531	162500	201998265	2410	2410	2410	2410	0
282	20230531	162400	201998265	2410	2410	2410	2410	0
283	20230531	162300	201998265	2410	2410	2410	2410	0
284	20230531	162200	201998265	2410	2410	2410	2410	0
285	20230531	162100	201998265	2410	2410	2410	2410	0
286	20230531	162000	201998265	2410	2410	2410	2410	0
287	20230531	161900	201998265	2410	2410	2410	2410	0
288	20230531	161800	201998265	2410	2410	2410	2410	0
289	20230531	161700	201998265	2410	2410	2410	2410	0
290	20230531	161600	201998265	2410	2410	2410	2410	0
291	20230531	161500	201998265	2410	2410	2410	2410	0
292	20230531	161400	201998265	2410	2410	2410	2410	0
293	20230531	161300	201998265	2410	2410	2410	2410	0
294	20230531	161200	201998265	2410	2410	2410	2410	0
295	20230531	161100	201998265	2410	2410	2410	2410	0
296	20230531	161000	201998265	2410	2410	2410	2410	0
297	20230531	160900	201998265	2410	2410	2410	2410	0
298	20230531	160800	201998265	2410	2410	2410	2410	0
299	20230531	160700	201998265	2410	2410	2410	2410	0
300	20230531	160600	201998265	2410	2410	2410	2410	0
301	20230531	160500	201998265	2410	2410	2410	2410	0
302	20230531	160400	201998265	2410	2410	2410	2410	1033
303	20230531	160300	201998265	2410	2410	2410	2410	0
304	20230531	160200	201998265	2410	2410	2410	2410	0
305	20230531	160100	201998265	2410	2410	2410	2410	0
306	20230531	160000	201998265	2410	2410	2410	2410	0
307	20230531	155900	201998265	2410	2410	2410	2410	0
308	20230531	155800	201998265	2410	2410	2410	2410	0
309	20230531	155700	201998265	2410	2410	2410	2410	0
310	20230531	155600	201998265	2410	2410	2410	2410	0
311	20230531	155500	201998265	2410	2410	2410	2410	0
312	20230531	155400	201998265	2410	2410	2410	2410	0
313	20230531	155300	201998265	2410	2410	2410	2410	0
314	20230531	155200	201998265	2410	2410	2410	2410	0
315	20230531	155100	201998265	2410	2410	2410	2410	0
316	20230531	155000	201998265	2410	2410	2410	2410	0
317	20230531	154900	201998265	2410	2410	2410	2410	0
318	20230531	154800	201998265	2410	2410	2410	2410	0
319	20230531	154700	201998265	2410	2410	2410	2410	0
320	20230531	154600	201998265	2410	2410	2410	2410	0
321	20230531	154500	201998265	2410	2410	2410	2410	0
322	20230531	154400	201998265	2410	2410	2410	2410	0
323	20230531	154300	201998265	2410	2410	2410	2410	0
324	20230531	154200	201998265	2410	2410	2410	2410	0
325	20230531	154100	201998265	2410	2410	2410	2410	0
326	20230531	154000	201998265	2410	2410	2410	2410	0
327	20230531	153900	201998265	2410	2410	2410	2410	0
328	20230531	153800	201998265	2410	2410	2410	2410	0
329	20230531	153700	201998265	2410	2410	2410	2410	0
330	20230531	153600	201998265	2410	2410	2410	2410	0
331	20230531	153500	201998265	2410	2410	2410	2410	0
332	20230531	153400	201998265	2410	2410	2410	2410	1033
333	20230531	153300	201998265	2410	2410	2410	2410	0
334	20230531	153200	201998265	2410	2410	2410	2410	0
335	20230531	153100	201998265	2410	2410	2410	2410	0
336	20230531	153000	201998265	2410	2410	2410	2410	1033
337	20230531	152900	199508735	2415	2415	2415	2415	0
338	20230531	152800	199508735	2415	2415	2415	2415	0
339	20230531	152700	199508735	2415	2415	2415	2415	0
340	20230531	152600	199508735	2415	2415	2415	2415	0
341	20230531	152500	199508735	2415	2415	2415	2415	0
342	20230531	152400	199508735	2415	2415	2415	2415	0
343	20230531	152300	199508735	2415	2415	2415	2415	0
344	20230531	152200	199508735	2415	2415	2415	2415	0
345	20230531	152100	199508735	2415	2415	2415	2415	0
346	20230531	152000	199508735	2415	2415	2415	2415	0
347	20230531	151900	199508735	2415	2415	2415	2410	2014
348	20230531	151800	194654925	2415	2410	2415	2410	1587
349	20230531	151700	190830190	2415	2415	2415	2415	0
350	20230531	151600	190830190	2415	2415	2415	2415	13
351	20230531	151500	190798795	2415	2415	2415	2415	0
352	20230531	151400	190798795	2415	2415	2415	2415	0
353	20230531	151300	190798795	2415	2415	2415	2415	13
354	20230531	151200	190767400	2415	2415	2415	2415	18
355	20230531	151100	190723930	2415	2415	2415	2415	13
356	20230531	151000	190692535	2410	2415	2415	2410	113
357	20230531	150900	190420140	2415	2415	2415	2415	0
358	20230531	150800	190420140	2415	2415	2415	2415	0
359	20230531	150700	190420140	2415	2415	2415	2415	402
360	20230531	150600	189449310	2415	2415	2415	2415	0
361	20230531	150500	189449310	2415	2415	2415	2415	0
362	20230531	150400	189449310	2415	2415	2415	2415	0
363	20230531	150300	189449310	2415	2415	2415	2415	23
364	20230531	150200	189393765	2415	2415	2415	2415	50
365	20230531	150100	189273015	2415	2415	2415	2415	0
366	20230531	150000	189273015	2415	2415	2415	2415	0
367	20230531	145900	189273015	2415	2415	2415	2415	14
368	20230531	145800	189239205	2415	2410	2415	2410	3764
369	20230531	145700	180167900	2410	2410	2410	2410	3
370	20230531	145600	180160670	2410	2410	2410	2410	3
371	20230531	145500	180153440	2410	2410	2410	2410	0
372	20230531	145400	180153440	2410	2410	2410	2410	0
373	20230531	145300	180153440	2410	2410	2410	2410	0
374	20230531	145200	180153440	2410	2410	2410	2410	178
375	20230531	145100	179724460	2410	2410	2410	2410	0
376	20230531	145000	179724460	2410	2410	2410	2410	0
377	20230531	144900	179724460	2410	2410	2410	2410	0
378	20230531	144800	179724460	2410	2410	2410	2410	782
379	20230531	144700	177839840	2410	2410	2410	2410	0
380	20230531	144600	177839840	2410	2410	2410	2410	0
381	20230531	144500	177839840	2410	2410	2410	2410	1415
382	20230531	144400	174429690	2415	2415	2415	2415	0
383	20230531	144300	174429690	2415	2415	2415	2415	0
384	20230531	144200	174429690	2415	2415	2415	2415	0
385	20230531	144100	174429690	2415	2415	2415	2415	201
386	20230531	144000	173944275	2415	2415	2415	2415	0
387	20230531	143900	173944275	2415	2415	2415	2415	0
388	20230531	143800	173944275	2415	2415	2415	2415	0
389	20230531	143700	173944275	2415	2415	2415	2415	0
390	20230531	143600	173944275	2415	2415	2415	2415	0
391	20230531	143500	173944275	2415	2415	2415	2415	1101
392	20230531	143400	171285360	2420	2420	2420	2420	0
393	20230531	143300	171285360	2420	2420	2420	2420	0
394	20230531	143200	171285360	2420	2420	2420	2420	0
395	20230531	143100	171285360	2420	2420	2420	2420	0
396	20230531	143000	171285360	2420	2420	2420	2420	1
397	20230531	142900	171282940	2420	2420	2420	2420	0
398	20230531	142800	171282940	2420	2420	2420	2420	0
399	20230531	142700	171282940	2420	2420	2420	2420	0
400	20230531	142600	171282940	2420	2420	2420	2420	0
401	20230531	142500	171282940	2420	2420	2420	2420	0
402	20230531	142400	171282940	2420	2420	2420	2420	1
403	20230531	142300	171280520	2420	2420	2420	2420	1
404	20230531	142200	171278100	2415	2415	2415	2415	0
405	20230531	142100	171278100	2415	2415	2415	2415	0
406	20230531	142000	171278100	2415	2415	2415	2415	0
407	20230531	141900	171278100	2415	2415	2415	2415	0
408	20230531	141800	171278100	2415	2430	2430	2410	21001
409	20230531	141700	120614775	2430	2430	2430	2430	103
410	20230531	141600	120364485	2440	2440	2440	2440	0
411	20230531	141500	120364485	2440	2440	2440	2440	0
412	20230531	141400	120364485	2440	2440	2440	2440	0
413	20230531	141300	120364485	2440	2440	2440	2440	0
414	20230531	141200	120364485	2440	2440	2440	2440	0
415	20230531	141100	120364485	2440	2440	2440	2440	0
416	20230531	141000	120364485	2440	2440	2440	2440	0
417	20230531	140900	120364485	2440	2440	2440	2440	0
418	20230531	140800	120364485	2440	2440	2440	2440	0
419	20230531	140700	120364485	2440	2440	2440	2440	0
420	20230531	140600	120364485	2440	2440	2440	2440	0
421	20230531	140500	120364485	2440	2440	2440	2440	0
422	20230531	140400	120364485	2440	2440	2440	2440	0
423	20230531	140300	120364485	2440	2440	2440	2440	0
424	20230531	140200	120364485	2440	2440	2440	2440	0
425	20230531	140100	120364485	2440	2440	2440	2440	0
426	20230531	140000	120364485	2440	2440	2440	2440	1
427	20230531	135900	120362045	2435	2435	2435	2435	0
428	20230531	135800	120362045	2435	2435	2435	2435	0
429	20230531	135700	120362045	2435	2435	2435	2435	0
430	20230531	135600	120362045	2435	2435	2435	2435	0
431	20230531	135500	120362045	2435	2435	2435	2435	0
432	20230531	135400	120362045	2435	2435	2435	2435	0
433	20230531	135300	120362045	2435	2435	2435	2435	0
434	20230531	135200	120362045	2435	2435	2435	2435	0
435	20230531	135100	120362045	2435	2435	2435	2435	0
436	20230531	135000	120362045	2435	2435	2435	2435	0
437	20230531	134900	120362045	2435	2435	2435	2435	428
438	20230531	134800	119319865	2435	2435	2435	2435	51
439	20230531	134700	119195680	2435	2435	2435	2435	0
440	20230531	134600	119195680	2435	2435	2435	2435	0
441	20230531	134500	119195680	2435	2435	2435	2435	0
442	20230531	134400	119195680	2435	2435	2435	2435	0
443	20230531	134300	119195680	2435	2435	2435	2435	0
444	20230531	134200	119195680	2435	2435	2435	2435	0
445	20230531	134100	119195680	2435	2435	2435	2435	0
446	20230531	134000	119195680	2435	2435	2435	2435	0
447	20230531	133900	119195680	2435	2435	2435	2435	0
448	20230531	133800	119195680	2435	2435	2435	2435	0
449	20230531	133700	119195680	2435	2435	2435	2435	0
450	20230531	133600	119195680	2435	2435	2435	2435	0
451	20230531	133500	119195680	2435	2435	2435	2435	0
452	20230531	133400	119195680	2435	2435	2435	2435	0
453	20230531	133300	119195680	2435	2435	2435	2435	0
454	20230531	133200	119195680	2435	2435	2435	2435	0
455	20230531	133100	119195680	2435	2435	2435	2435	0
456	20230531	133000	119195680	2435	2435	2435	2435	72
457	20230531	132900	119020360	2440	2440	2440	2440	79
458	20230531	132800	118827600	2445	2445	2445	2445	0
459	20230531	132700	118827600	2445	2445	2445	2445	0
460	20230531	132600	118827600	2445	2445	2445	2445	0
461	20230531	132500	118827600	2445	2445	2445	2445	0
462	20230531	132400	118827600	2445	2445	2445	2445	0
463	20230531	132300	118827600	2445	2445	2445	2445	1
464	20230531	132200	118825155	2440	2440	2440	2440	0
465	20230531	132100	118825155	2440	2440	2440	2440	0
466	20230531	132000	118825155	2440	2440	2440	2440	0
467	20230531	131900	118825155	2440	2440	2440	2440	17
468	20230531	131800	118783675	2445	2445	2445	2445	33
469	20230531	131700	118702990	2445	2445	2445	2445	311
470	20230531	131600	117942595	2445	2445	2445	2445	0
471	20230531	131500	117942595	2445	2445	2445	2445	0
472	20230531	131400	117942595	2445	2445	2445	2445	0
473	20230531	131300	117942595	2445	2445	2445	2445	0
474	20230531	131200	117942595	2445	2445	2445	2445	0
475	20230531	131100	117942595	2445	2445	2445	2445	0
476	20230531	131000	117942595	2445	2445	2445	2445	55
477	20230531	130900	117808120	2445	2445	2445	2445	0
478	20230531	130800	117808120	2445	2445	2445	2445	0
479	20230531	130700	117808120	2445	2445	2445	2445	1
480	20230531	130600	117805675	2450	2450	2450	2450	100
481	20230531	130500	117560675	2450	2450	2450	2450	0
482	20230531	130400	117560675	2450	2450	2450	2450	0
483	20230531	130300	117560675	2450	2450	2450	2450	0
484	20230531	130200	117560675	2450	2450	2450	2450	0
485	20230531	130100	117560675	2450	2450	2450	2450	0
486	20230531	130000	117560675	2450	2450	2450	2450	1
487	20230531	125900	117558225	2450	2450	2450	2450	0
488	20230531	125800	117558225	2450	2450	2450	2450	0
489	20230531	125700	117558225	2450	2450	2450	2450	0
490	20230531	125600	117558225	2450	2450	2450	2450	0
491	20230531	125500	117558225	2450	2450	2450	2450	0
492	20230531	125400	117558225	2450	2450	2450	2450	0
493	20230531	125300	117558225	2450	2450	2450	2450	0
494	20230531	125200	117558225	2450	2450	2450	2450	0
495	20230531	125100	117558225	2450	2450	2450	2450	100
496	20230531	125000	117313225	2450	2450	2450	2450	100
497	20230531	124900	117068225	2450	2450	2450	2450	0
498	20230531	124800	117068225	2450	2460	2460	2450	500
499	20230531	124700	115841735	2460	2460	2460	2460	0
500	20230531	124600	115841735	2460	2465	2465	2455	601
501	20230531	124500	114360285	2465	2455	2465	2455	3
502	20230531	124400	114352910	2455	2445	2455	2440	44
503	20230531	124300	114245485	2440	2450	2450	2440	30
504	20230531	124200	114172085	2455	2455	2455	2455	1
505	20230531	124100	114169630	2450	2455	2455	2440	31
506	20230531	124000	114093845	2465	2465	2465	2465	0
507	20230531	123900	114093845	2465	2465	2465	2465	0
508	20230531	123800	114093845	2465	2460	2465	2460	940
509	20230531	123700	111778930	2460	2460	2460	2460	0
510	20230531	123600	111778930	2460	2460	2460	2460	0
511	20230531	123500	111778930	2460	2460	2460	2460	0
512	20230531	123400	111778930	2460	2460	2460	2460	1
513	20230531	123300	111776470	2460	2460	2460	2460	0
514	20230531	123200	111776470	2460	2460	2460	2460	0
515	20230531	123100	111776470	2460	2460	2460	2460	0
516	20230531	123000	111776470	2460	2460	2460	2460	0
517	20230531	122900	111776470	2460	2460	2460	2460	0
518	20230531	122800	111776470	2460	2460	2460	2460	0
519	20230531	122700	111776470	2460	2460	2460	2460	0
520	20230531	122600	111776470	2460	2460	2460	2460	0
521	20230531	122500	111776470	2460	2460	2460	2460	0
522	20230531	122400	111776470	2460	2460	2460	2460	0
523	20230531	122300	111776470	2460	2460	2460	2460	0
524	20230531	122200	111776470	2460	2460	2460	2460	0
525	20230531	122100	111776470	2460	2460	2460	2460	0
526	20230531	122000	111776470	2460	2460	2460	2460	0
527	20230531	121900	111776470	2460	2460	2460	2460	0
528	20230531	121800	111776470	2460	2460	2460	2460	0
529	20230531	121700	111776470	2460	2460	2460	2460	2
530	20230531	121600	111771550	2460	2460	2460	2460	0
531	20230531	121500	111771550	2460	2460	2460	2460	0
532	20230531	121400	111771550	2460	2460	2460	2460	0
533	20230531	121300	111771550	2460	2460	2460	2460	0
534	20230531	121200	111771550	2460	2460	2460	2460	1
535	20230531	121100	111769090	2455	2455	2455	2455	0
536	20230531	121000	111769090	2455	2455	2455	2455	0
537	20230531	120900	111769090	2455	2455	2455	2455	0
538	20230531	120800	111769090	2455	2455	2455	2455	0
539	20230531	120700	111769090	2455	2455	2455	2455	0
540	20230531	120600	111769090	2455	2455	2455	2455	0
541	20230531	120500	111769090	2455	2455	2460	2455	5
542	20230531	120400	111756805	2455	2455	2455	2455	1
543	20230531	120300	111754350	2440	2440	2440	2440	0
544	20230531	120200	111754350	2440	2440	2440	2440	0
545	20230531	120100	111754350	2440	2440	2440	2440	0
546	20230531	120000	111754350	2440	2440	2440	2440	0
547	20230531	115900	111754350	2440	2440	2440	2440	0
548	20230531	115800	111754350	2440	2440	2440	2440	0
549	20230531	115700	111754350	2440	2440	2440	2440	0
550	20230531	115600	111754350	2440	2440	2440	2440	0
551	20230531	115500	111754350	2440	2440	2440	2440	0
552	20230531	115400	111754350	2440	2440	2440	2440	0
553	20230531	115300	111754350	2440	2440	2440	2440	0
554	20230531	115200	111754350	2440	2440	2440	2440	0
555	20230531	115100	111754350	2440	2440	2440	2440	0
556	20230531	115000	111754350	2440	2440	2440	2440	0
557	20230531	114900	111754350	2440	2440	2440	2440	0
558	20230531	114800	111754350	2440	2440	2440	2440	0
559	20230531	114700	111754350	2440	2440	2440	2440	0
560	20230531	114600	111754350	2440	2440	2440	2440	0
561	20230531	114500	111754350	2440	2440	2440	2440	0
562	20230531	114400	111754350	2440	2440	2440	2440	0
563	20230531	114300	111754350	2440	2460	2460	2440	101
564	20230531	114200	111507330	2450	2450	2450	2450	100
565	20230531	114100	111262330	2460	2460	2460	2460	0
566	20230531	114000	111262330	2460	2460	2460	2460	0
567	20230531	113900	111262330	2460	2460	2460	2460	0
568	20230531	113800	111262330	2460	2460	2460	2460	0
569	20230531	113700	111262330	2460	2460	2460	2460	0
570	20230531	113600	111262330	2460	2460	2460	2460	10
571	20230531	113500	111237730	2450	2450	2450	2450	0
572	20230531	113400	111237730	2450	2450	2450	2450	0
573	20230531	113300	111237730	2450	2450	2450	2450	200
574	20230531	113200	110747730	2450	2450	2450	2450	500
575	20230531	113100	109522730	2450	2450	2450	2450	0
576	20230531	113000	109522730	2450	2450	2450	2450	0
577	20230531	112900	109522730	2450	2450	2450	2450	0
578	20230531	112800	109522730	2450	2450	2450	2450	0
579	20230531	112700	109522730	2450	2450	2450	2450	0
580	20230531	112600	109522730	2450	2455	2455	2450	230
581	20230531	112500	108958970	2465	2465	2465	2465	0
582	20230531	112400	108958970	2465	2465	2465	2465	0
583	20230531	112300	108958970	2465	2465	2465	2465	0
584	20230531	112200	108958970	2465	2465	2465	2465	0
585	20230531	112100	108958970	2465	2465	2465	2465	0
586	20230531	112000	108958970	2465	2465	2465	2465	0
587	20230531	111900	108958970	2465	2465	2465	2465	0
588	20230531	111800	108958970	2465	2465	2465	2465	0
589	20230531	111700	108958970	2465	2465	2465	2465	1
590	20230531	111600	108956505	2465	2465	2465	2465	0
591	20230531	111500	108956505	2465	2465	2465	2465	0
592	20230531	111400	108956505	2465	2465	2465	2465	36
593	20230531	111300	108867765	2465	2465	2465	2465	0
594	20230531	111200	108867765	2465	2465	2465	2465	0
595	20230531	111100	108867765	2465	2465	2465	2465	0
596	20230531	111000	108867765	2465	2465	2465	2465	0
597	20230531	110900	108867765	2465	2465	2465	2465	0
598	20230531	110800	108867765	2465	2465	2465	2465	183
599	20230531	110700	108416670	2465	2465	2465	2465	0
600	20230531	110600	108416670	2465	2465	2465	2465	302
601	20230531	110500	107672240	2465	2465	2465	2465	0
602	20230531	110400	107672240	2465	2465	2465	2465	0
603	20230531	110300	107672240	2465	2465	2465	2465	1
604	20230531	110200	107669775	2455	2455	2455	2455	0
605	20230531	110100	107669775	2455	2455	2455	2455	0
606	20230531	110000	107669775	2455	2455	2455	2455	0
607	20230531	105900	107669775	2455	2455	2455	2455	0
608	20230531	105800	107669775	2455	2460	2460	2455	1500
609	20230531	105700	103986725	2455	2455	2455	2455	0
610	20230531	105600	103986725	2455	2455	2455	2455	0
611	20230531	105500	103986725	2455	2455	2455	2455	0
612	20230531	105400	103986725	2455	2455	2455	2455	0
613	20230531	105300	103986725	2455	2455	2455	2455	0
614	20230531	105200	103986725	2455	2455	2455	2455	800
615	20230531	105100	102022725	2455	2455	2455	2455	10
616	20230531	105000	101998175	2460	2460	2460	2460	0
617	20230531	104900	101998175	2460	2465	2465	2460	840
618	20230531	104800	99931430	2460	2460	2460	2460	0
619	20230531	104700	99931430	2460	2460	2460	2460	0
620	20230531	104600	99931430	2460	2460	2460	2460	0
621	20230531	104500	99931430	2460	2460	2460	2460	0
622	20230531	104400	99931430	2460	2460	2460	2460	200
623	20230531	104300	99439430	2460	2465	2465	2460	821
624	20230531	104200	97415885	2465	2475	2475	2465	211
625	20230531	104100	96894875	2475	2475	2475	2475	211
626	20230531	104000	96372650	2475	2475	2475	2475	0
627	20230531	103900	96372650	2475	2475	2475	2475	40
628	20230531	103800	96273650	2475	2475	2475	2475	500
629	20230531	103700	95036150	2480	2480	2480	2480	100
630	20230531	103600	94788150	2480	2480	2480	2480	110
631	20230531	103500	94515350	2475	2475	2475	2475	250
632	20230531	103400	93896600	2475	2475	2475	2475	0
633	20230531	103300	93896600	2475	2475	2475	2475	0
634	20230531	103200	93896600	2475	2475	2475	2475	0
635	20230531	103100	93896600	2475	2475	2475	2475	70
636	20230531	103000	93723350	2480	2480	2480	2480	150
637	20230531	102900	93351350	2475	2475	2475	2475	0
638	20230531	102800	93351350	2475	2475	2475	2475	0
639	20230531	102700	93351350	2475	2475	2475	2475	0
640	20230531	102600	93351350	2475	2475	2475	2475	0
641	20230531	102500	93351350	2475	2475	2475	2475	0
642	20230531	102400	93351350	2475	2475	2475	2475	0
643	20230531	102300	93351350	2475	2475	2475	2475	47
644	20230531	102200	93235025	2475	2475	2475	2475	1001
645	20230531	102100	90757550	2475	2475	2475	2475	0
646	20230531	102000	90757550	2475	2475	2475	2475	405
647	20230531	101900	89755175	2480	2480	2480	2475	80
648	20230531	101800	89556825	2480	2480	2480	2480	40
649	20230531	101700	89457625	2475	2475	2475	2475	99
650	20230531	101600	89212600	2475	2475	2475	2475	0
651	20230531	101500	89212600	2475	2475	2475	2475	16
652	20230531	101400	89173000	2475	2475	2475	2475	10
653	20230531	101300	89148250	2470	2470	2470	2470	0
654	20230531	101200	89148250	2470	2470	2470	2470	0
655	20230531	101100	89148250	2470	2470	2470	2470	0
656	20230531	101000	89148250	2470	2470	2470	2470	0
657	20230531	100900	89148250	2470	2470	2470	2470	0
658	20230531	100800	89148250	2470	2470	2470	2470	0
659	20230531	100700	89148250	2470	2470	2470	2470	0
660	20230531	100600	89148250	2470	2470	2470	2470	45
661	20230531	100500	89037100	2470	2470	2470	2470	10
662	20230531	100400	89012400	2480	2480	2480	2480	0
663	20230531	100300	89012400	2480	2480	2480	2480	0
664	20230531	100200	89012400	2480	2480	2480	2480	0
665	20230531	100100	89012400	2480	2480	2480	2480	10
666	20230531	100000	88987600	2475	2475	2475	2475	0
667	20230531	095900	88987600	2475	2475	2475	2475	0
668	20230531	095800	88987600	2475	2470	2475	2470	1523
669	20230531	095700	85221675	2465	2470	2470	2465	838
670	20230531	095600	83154505	2475	2475	2475	2475	0
671	20230531	095500	83154505	2475	2475	2475	2475	0
672	20230531	095400	83154505	2475	2475	2475	2475	0
673	20230531	095300	83154505	2475	2475	2475	2475	62
674	20230531	095200	83001055	2475	2475	2475	2475	7
675	20230531	095100	82983730	2480	2485	2485	2475	4004
676	20230531	095000	73073795	2485	2480	2485	2480	1280
677	20230531	094900	69895495	2485	2475	2485	2475	2848
678	20230531	094800	62821895	2475	2465	2475	2455	583
679	20230531	094700	61379020	2465	2465	2475	2465	33
680	20230531	094600	61297385	2465	2465	2465	2465	7
681	20230531	094500	61280130	2465	2465	2465	2465	5
682	20230531	094400	61267805	2460	2470	2470	2450	433
683	20230531	094300	60206050	2470	2470	2470	2470	31
684	20230531	094200	60129480	2470	2470	2470	2470	20
685	20230531	094100	60080080	2470	2470	2470	2470	0
686	20230531	094000	60080080	2470	2470	2470	2470	0
687	20230531	093900	60080080	2470	2465	2470	2465	4
688	20230531	093800	60070205	2455	2455	2455	2455	0
689	20230531	093700	60070205	2455	2450	2455	2450	175
690	20230531	093600	59641405	2460	2465	2465	2460	5
691	20230531	093500	59629090	2475	2475	2475	2475	0
692	20230531	093400	59629090	2475	2475	2475	2475	42
693	20230531	093300	59525140	2475	2475	2475	2475	999
694	20230531	093200	57052615	2480	2480	2480	2480	1
695	20230531	093100	57050135	2485	2485	2485	2485	0
696	20230531	093000	57050135	2485	2485	2485	2485	624
697	20230531	092900	55499495	2475	2480	2485	2475	3122
698	20230531	092800	47748425	2480	2465	2480	2465	2639
699	20230531	092700	41218700	2460	2460	2460	2460	158
700	20230531	092600	40830020	2450	2455	2455	2450	72
701	20230531	092500	40653415	2460	2455	2460	2455	227
702	20230531	092400	40095050	2450	2450	2450	2450	0
703	20230531	092300	40095050	2450	2450	2450	2450	10
704	20230531	092200	40070550	2450	2455	2455	2450	52
705	20230531	092100	39942895	2450	2435	2455	2435	4563
706	20230531	092000	28812465	2430	2430	2430	2430	0
707	20230531	091900	28812465	2430	2430	2430	2430	0
708	20230531	091800	28812465	2430	2430	2430	2430	30
709	20230531	091700	28739565	2435	2435	2435	2435	347
710	20230531	091600	27894620	2430	2420	2430	2420	1547
711	20230531	091500	24140020	2420	2410	2420	2410	49
712	20230531	091400	24021895	2405	2405	2405	2390	403
713	20230531	091300	23054130	2400	2400	2400	2400	100
714	20230531	091200	22814130	2410	2410	2410	2410	0
715	20230531	091100	22814130	2410	2410	2410	2410	0
716	20230531	091000	22814130	2410	2405	2410	2400	8268
717	20230531	090900	2927900	2410	2410	2410	2410	1
718	20230531	090800	2925490	2415	2415	2415	2415	10
719	20230531	090700	2901340	2415	2415	2415	2415	0
720	20230531	090600	2901340	2415	2415	2415	2415	33
721	20230531	090500	2821645	2415	2415	2415	2415	50
722	20230531	090400	2700895	2420	2420	2420	2420	0
723	20230531	090300	2700895	2420	2420	2420	2420	1
724	20230531	090200	2698475	2410	2410	2410	2410	0
725	20230531	090100	2698475	2410	2435	2435	2410	4
726	20230531	090000	2688760	2410	2415	2415	2410	1115