KissMeData/187220/min/candle-20230531.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230531	205500	128121395	4375	4375	4375	4375	505
3	20230531	205400	128121395	4375	4375	4375	4375	0
4	20230531	205300	128121395	4375	4375	4375	4375	0
5	20230531	205200	128121395	4375	4375	4375	4375	0
6	20230531	205100	128121395	4375	4375	4375	4375	0
7	20230531	205000	128121395	4375	4375	4375	4375	0
8	20230531	204900	128121395	4375	4375	4375	4375	0
9	20230531	204800	128121395	4375	4375	4375	4375	0
10	20230531	204700	128121395	4375	4375	4375	4375	0
11	20230531	204600	128121395	4375	4375	4375	4375	0
12	20230531	204500	128121395	4375	4375	4375	4375	0
13	20230531	204400	128121395	4375	4375	4375	4375	0
14	20230531	204300	128121395	4375	4375	4375	4375	0
15	20230531	204200	128121395	4375	4375	4375	4375	0
16	20230531	204100	128121395	4375	4375	4375	4375	0
17	20230531	204000	128121395	4375	4375	4375	4375	0
18	20230531	203900	128121395	4375	4375	4375	4375	0
19	20230531	203800	128121395	4375	4375	4375	4375	0
20	20230531	203700	128121395	4375	4375	4375	4375	0
21	20230531	203600	128121395	4375	4375	4375	4375	0
22	20230531	203500	128121395	4375	4375	4375	4375	0
23	20230531	203400	128121395	4375	4375	4375	4375	0
24	20230531	203300	128121395	4375	4375	4375	4375	0
25	20230531	203200	128121395	4375	4375	4375	4375	0
26	20230531	203100	128121395	4375	4375	4375	4375	0
27	20230531	203000	128121395	4375	4375	4375	4375	0
28	20230531	202900	128121395	4375	4375	4375	4375	0
29	20230531	202800	128121395	4375	4375	4375	4375	0
30	20230531	202700	128121395	4375	4375	4375	4375	0
31	20230531	202600	128121395	4375	4375	4375	4375	0
32	20230531	202500	128121395	4375	4375	4375	4375	505
33	20230531	202400	128121395	4375	4375	4375	4375	0
34	20230531	202300	128121395	4375	4375	4375	4375	0
35	20230531	202200	128121395	4375	4375	4375	4375	0
36	20230531	202100	128121395	4375	4375	4375	4375	0
37	20230531	202000	128121395	4375	4375	4375	4375	0
38	20230531	201900	128121395	4375	4375	4375	4375	0
39	20230531	201800	128121395	4375	4375	4375	4375	0
40	20230531	201700	128121395	4375	4375	4375	4375	0
41	20230531	201600	128121395	4375	4375	4375	4375	0
42	20230531	201500	128121395	4375	4375	4375	4375	0
43	20230531	201400	128121395	4375	4375	4375	4375	0
44	20230531	201300	128121395	4375	4375	4375	4375	0
45	20230531	201200	128121395	4375	4375	4375	4375	0
46	20230531	201100	128121395	4375	4375	4375	4375	0
47	20230531	201000	128121395	4375	4375	4375	4375	0
48	20230531	200900	128121395	4375	4375	4375	4375	0
49	20230531	200800	128121395	4375	4375	4375	4375	0
50	20230531	200700	128121395	4375	4375	4375	4375	0
51	20230531	200600	128121395	4375	4375	4375	4375	0
52	20230531	200500	128121395	4375	4375	4375	4375	0
53	20230531	200400	128121395	4375	4375	4375	4375	0
54	20230531	200300	128121395	4375	4375	4375	4375	0
55	20230531	200200	128121395	4375	4375	4375	4375	0
56	20230531	200100	128121395	4375	4375	4375	4375	0
57	20230531	200000	128121395	4375	4375	4375	4375	0
58	20230531	195900	128121395	4375	4375	4375	4375	0
59	20230531	195800	128121395	4375	4375	4375	4375	0
60	20230531	195700	128121395	4375	4375	4375	4375	0
61	20230531	195600	128121395	4375	4375	4375	4375	0
62	20230531	195500	128121395	4375	4375	4375	4375	505
63	20230531	195400	128121395	4375	4375	4375	4375	0
64	20230531	195300	128121395	4375	4375	4375	4375	0
65	20230531	195200	128121395	4375	4375	4375	4375	0
66	20230531	195100	128121395	4375	4375	4375	4375	0
67	20230531	195000	128121395	4375	4375	4375	4375	0
68	20230531	194900	128121395	4375	4375	4375	4375	0
69	20230531	194800	128121395	4375	4375	4375	4375	0
70	20230531	194700	128121395	4375	4375	4375	4375	0
71	20230531	194600	128121395	4375	4375	4375	4375	0
72	20230531	194500	128121395	4375	4375	4375	4375	0
73	20230531	194400	128121395	4375	4375	4375	4375	0
74	20230531	194300	128121395	4375	4375	4375	4375	0
75	20230531	194200	128121395	4375	4375	4375	4375	0
76	20230531	194100	128121395	4375	4375	4375	4375	0
77	20230531	194000	128121395	4375	4375	4375	4375	0
78	20230531	193900	128121395	4375	4375	4375	4375	0
79	20230531	193800	128121395	4375	4375	4375	4375	0
80	20230531	193700	128121395	4375	4375	4375	4375	0
81	20230531	193600	128121395	4375	4375	4375	4375	0
82	20230531	193500	128121395	4375	4375	4375	4375	0
83	20230531	193400	128121395	4375	4375	4375	4375	0
84	20230531	193300	128121395	4375	4375	4375	4375	0
85	20230531	193200	128121395	4375	4375	4375	4375	0
86	20230531	193100	128121395	4375	4375	4375	4375	0
87	20230531	193000	128121395	4375	4375	4375	4375	0
88	20230531	192900	128121395	4375	4375	4375	4375	0
89	20230531	192800	128121395	4375	4375	4375	4375	0
90	20230531	192700	128121395	4375	4375	4375	4375	0
91	20230531	192600	128121395	4375	4375	4375	4375	0
92	20230531	192500	128121395	4375	4375	4375	4375	505
93	20230531	192400	128121395	4375	4375	4375	4375	0
94	20230531	192300	128121395	4375	4375	4375	4375	0
95	20230531	192200	128121395	4375	4375	4375	4375	0
96	20230531	192100	128121395	4375	4375	4375	4375	0
97	20230531	192000	128121395	4375	4375	4375	4375	0
98	20230531	191900	128121395	4375	4375	4375	4375	0
99	20230531	191800	128121395	4375	4375	4375	4375	0
100	20230531	191700	128121395	4375	4375	4375	4375	0
101	20230531	191600	128121395	4375	4375	4375	4375	0
102	20230531	191500	128121395	4375	4375	4375	4375	0
103	20230531	191400	128121395	4375	4375	4375	4375	0
104	20230531	191300	128121395	4375	4375	4375	4375	0
105	20230531	191200	128121395	4375	4375	4375	4375	0
106	20230531	191100	128121395	4375	4375	4375	4375	0
107	20230531	191000	128121395	4375	4375	4375	4375	0
108	20230531	190900	128121395	4375	4375	4375	4375	0
109	20230531	190800	128121395	4375	4375	4375	4375	0
110	20230531	190700	128121395	4375	4375	4375	4375	0
111	20230531	190600	128121395	4375	4375	4375	4375	0
112	20230531	190500	128121395	4375	4375	4375	4375	0
113	20230531	190400	128121395	4375	4375	4375	4375	0
114	20230531	190300	128121395	4375	4375	4375	4375	0
115	20230531	190200	128121395	4375	4375	4375	4375	0
116	20230531	190100	128121395	4375	4375	4375	4375	0
117	20230531	190000	128121395	4375	4375	4375	4375	0
118	20230531	185900	128121395	4375	4375	4375	4375	0
119	20230531	185800	128121395	4375	4375	4375	4375	0
120	20230531	185700	128121395	4375	4375	4375	4375	0
121	20230531	185600	128121395	4375	4375	4375	4375	0
122	20230531	185500	128121395	4375	4375	4375	4375	505
123	20230531	185400	128121395	4375	4375	4375	4375	0
124	20230531	185300	128121395	4375	4375	4375	4375	0
125	20230531	185200	128121395	4375	4375	4375	4375	0
126	20230531	185100	128121395	4375	4375	4375	4375	0
127	20230531	185000	128121395	4375	4375	4375	4375	0
128	20230531	184900	128121395	4375	4375	4375	4375	0
129	20230531	184800	128121395	4375	4375	4375	4375	0
130	20230531	184700	128121395	4375	4375	4375	4375	0
131	20230531	184600	128121395	4375	4375	4375	4375	0
132	20230531	184500	128121395	4375	4375	4375	4375	0
133	20230531	184400	128121395	4375	4375	4375	4375	0
134	20230531	184300	128121395	4375	4375	4375	4375	0
135	20230531	184200	128121395	4375	4375	4375	4375	0
136	20230531	184100	128121395	4375	4375	4375	4375	0
137	20230531	184000	128121395	4375	4375	4375	4375	0
138	20230531	183900	128121395	4375	4375	4375	4375	0
139	20230531	183800	128121395	4375	4375	4375	4375	0
140	20230531	183700	128121395	4375	4375	4375	4375	0
141	20230531	183600	128121395	4375	4375	4375	4375	0
142	20230531	183500	128121395	4375	4375	4375	4375	0
143	20230531	183400	128121395	4375	4375	4375	4375	0
144	20230531	183300	128121395	4375	4375	4375	4375	0
145	20230531	183200	128121395	4375	4375	4375	4375	0
146	20230531	183100	128121395	4375	4375	4375	4375	0
147	20230531	183000	128121395	4375	4375	4375	4375	0
148	20230531	182900	128121395	4375	4375	4375	4375	0
149	20230531	182800	128121395	4375	4375	4375	4375	0
150	20230531	182700	128121395	4375	4375	4375	4375	0
151	20230531	182600	128121395	4375	4375	4375	4375	0
152	20230531	182500	128121395	4375	4375	4375	4375	505
153	20230531	182400	128121395	4375	4375	4375	4375	0
154	20230531	182300	128121395	4375	4375	4375	4375	0
155	20230531	182200	128121395	4375	4375	4375	4375	0
156	20230531	182100	128121395	4375	4375	4375	4375	0
157	20230531	182000	128121395	4375	4375	4375	4375	0
158	20230531	181900	128121395	4375	4375	4375	4375	0
159	20230531	181800	128121395	4375	4375	4375	4375	0
160	20230531	181700	128121395	4375	4375	4375	4375	0
161	20230531	181600	128121395	4375	4375	4375	4375	0
162	20230531	181500	128121395	4375	4375	4375	4375	0
163	20230531	181400	128121395	4375	4375	4375	4375	0
164	20230531	181300	128121395	4375	4375	4375	4375	0
165	20230531	181200	128121395	4375	4375	4375	4375	0
166	20230531	181100	128121395	4375	4375	4375	4375	0
167	20230531	181000	128121395	4375	4375	4375	4375	0
168	20230531	180900	128121395	4375	4375	4375	4375	0
169	20230531	180800	128121395	4375	4375	4375	4375	0
170	20230531	180700	128121395	4375	4375	4375	4375	0
171	20230531	180600	128121395	4375	4375	4375	4375	0
172	20230531	180500	128121395	4375	4375	4375	4375	0
173	20230531	180400	128121395	4375	4375	4375	4375	0
174	20230531	180300	128121395	4375	4375	4375	4375	0
175	20230531	180200	128121395	4375	4375	4375	4375	0
176	20230531	180100	128121395	4375	4375	4375	4375	0
177	20230531	180000	128121395	4375	4375	4375	4375	0
178	20230531	175900	128121395	4375	4375	4375	4375	0
179	20230531	175800	128121395	4375	4375	4375	4375	0
180	20230531	175700	128121395	4375	4375	4375	4375	0
181	20230531	175600	128121395	4375	4375	4375	4375	0
182	20230531	175500	128121395	4375	4375	4375	4375	505
183	20230531	175400	128121395	4375	4375	4375	4375	0
184	20230531	175300	128121395	4375	4375	4375	4375	0
185	20230531	175200	128121395	4375	4375	4375	4375	0
186	20230531	175100	128121395	4375	4375	4375	4375	0
187	20230531	175000	128121395	4375	4375	4375	4375	0
188	20230531	174900	128121395	4375	4375	4375	4375	0
189	20230531	174800	128121395	4375	4375	4375	4375	0
190	20230531	174700	128121395	4375	4375	4375	4375	0
191	20230531	174600	128121395	4375	4375	4375	4375	0
192	20230531	174500	128121395	4375	4375	4375	4375	0
193	20230531	174400	128121395	4375	4375	4375	4375	0
194	20230531	174300	128121395	4375	4375	4375	4375	0
195	20230531	174200	128121395	4375	4375	4375	4375	0
196	20230531	174100	128121395	4375	4375	4375	4375	0
197	20230531	174000	128121395	4375	4375	4375	4375	0
198	20230531	173900	128121395	4375	4375	4375	4375	0
199	20230531	173800	128121395	4375	4375	4375	4375	0
200	20230531	173700	128121395	4375	4375	4375	4375	0
201	20230531	173600	128121395	4375	4375	4375	4375	0
202	20230531	173500	128121395	4375	4375	4375	4375	0
203	20230531	173400	128121395	4375	4375	4375	4375	0
204	20230531	173300	128121395	4375	4375	4375	4375	0
205	20230531	173200	128121395	4375	4375	4375	4375	0
206	20230531	173100	128121395	4375	4375	4375	4375	0
207	20230531	173000	128121395	4375	4375	4375	4375	0
208	20230531	172900	128121395	4375	4375	4375	4375	0
209	20230531	172800	128121395	4375	4375	4375	4375	0
210	20230531	172700	128121395	4375	4375	4375	4375	0
211	20230531	172600	128121395	4375	4375	4375	4375	0
212	20230531	172500	128121395	4375	4375	4375	4375	505
213	20230531	172400	128121395	4375	4375	4375	4375	0
214	20230531	172300	128121395	4375	4375	4375	4375	0
215	20230531	172200	128121395	4375	4375	4375	4375	0
216	20230531	172100	128121395	4375	4375	4375	4375	0
217	20230531	172000	128121395	4375	4375	4375	4375	0
218	20230531	171900	128121395	4375	4375	4375	4375	0
219	20230531	171800	128121395	4375	4375	4375	4375	0
220	20230531	171700	128121395	4375	4375	4375	4375	0
221	20230531	171600	128121395	4375	4375	4375	4375	0
222	20230531	171500	128121395	4375	4375	4375	4375	0
223	20230531	171400	128121395	4375	4375	4375	4375	0
224	20230531	171300	128121395	4375	4375	4375	4375	0
225	20230531	171200	128121395	4375	4375	4375	4375	0
226	20230531	171100	128121395	4375	4375	4375	4375	0
227	20230531	171000	128121395	4375	4375	4375	4375	0
228	20230531	170900	128121395	4375	4375	4375	4375	0
229	20230531	170800	128121395	4375	4375	4375	4375	0
230	20230531	170700	128121395	4375	4375	4375	4375	0
231	20230531	170600	128121395	4375	4375	4375	4375	0
232	20230531	170500	128121395	4375	4375	4375	4375	0
233	20230531	170400	128121395	4375	4375	4375	4375	0
234	20230531	170300	128121395	4375	4375	4375	4375	0
235	20230531	170200	128121395	4375	4375	4375	4375	0
236	20230531	170100	128121395	4375	4375	4375	4375	0
237	20230531	170000	128121395	4375	4375	4375	4375	0
238	20230531	165900	128121395	4375	4375	4375	4375	0
239	20230531	165800	128121395	4375	4375	4375	4375	0
240	20230531	165700	128121395	4375	4375	4375	4375	0
241	20230531	165600	128121395	4375	4375	4375	4375	0
242	20230531	165500	128121395	4375	4375	4375	4375	505
243	20230531	165400	128121395	4375	4375	4375	4375	0
244	20230531	165300	128121395	4375	4375	4375	4375	0
245	20230531	165200	128121395	4375	4375	4375	4375	0
246	20230531	165100	128121395	4375	4375	4375	4375	0
247	20230531	165000	128121395	4375	4375	4375	4375	0
248	20230531	164900	128121395	4375	4375	4375	4375	0
249	20230531	164800	128121395	4375	4375	4375	4375	0
250	20230531	164700	128121395	4375	4375	4375	4375	0
251	20230531	164600	128121395	4375	4375	4375	4375	0
252	20230531	164500	128121395	4375	4375	4375	4375	0
253	20230531	164400	128121395	4375	4375	4375	4375	0
254	20230531	164300	128121395	4375	4375	4375	4375	0
255	20230531	164200	128121395	4375	4375	4375	4375	0
256	20230531	164100	128121395	4375	4375	4375	4375	0
257	20230531	164000	128121395	4375	4375	4375	4375	0
258	20230531	163900	128121395	4375	4375	4375	4375	0
259	20230531	163800	128121395	4375	4375	4375	4375	0
260	20230531	163700	128121395	4375	4375	4375	4375	0
261	20230531	163600	128121395	4375	4375	4375	4375	0
262	20230531	163500	128121395	4375	4375	4375	4375	0
263	20230531	163400	128121395	4375	4375	4375	4375	0
264	20230531	163300	128121395	4375	4375	4375	4375	0
265	20230531	163200	128121395	4375	4375	4375	4375	0
266	20230531	163100	128121395	4375	4375	4375	4375	0
267	20230531	163000	128121395	4375	4375	4375	4375	0
268	20230531	162900	128121395	4375	4375	4375	4375	0
269	20230531	162800	128121395	4375	4375	4375	4375	0
270	20230531	162700	128121395	4375	4375	4375	4375	0
271	20230531	162600	128121395	4375	4375	4375	4375	0
272	20230531	162500	128121395	4375	4375	4375	4375	505
273	20230531	162400	128121395	4375	4375	4375	4375	0
274	20230531	162300	128121395	4375	4375	4375	4375	0
275	20230531	162200	128121395	4375	4375	4375	4375	0
276	20230531	162100	128121395	4375	4375	4375	4375	0
277	20230531	162000	128121395	4375	4375	4375	4375	0
278	20230531	161900	128121395	4375	4375	4375	4375	0
279	20230531	161800	128121395	4375	4375	4375	4375	0
280	20230531	161700	128121395	4375	4375	4375	4375	0
281	20230531	161600	128121395	4375	4375	4375	4375	0
282	20230531	161500	128121395	4375	4375	4375	4375	0
283	20230531	161400	128121395	4375	4375	4375	4375	0
284	20230531	161300	128121395	4375	4375	4375	4375	0
285	20230531	161200	128121395	4375	4375	4375	4375	0
286	20230531	161100	128121395	4375	4375	4375	4375	0
287	20230531	161000	128121395	4375	4375	4375	4375	0
288	20230531	160900	128121395	4375	4375	4375	4375	0
289	20230531	160800	128121395	4375	4375	4375	4375	0
290	20230531	160700	128121395	4375	4375	4375	4375	0
291	20230531	160600	128121395	4375	4375	4375	4375	0
292	20230531	160500	128121395	4375	4375	4375	4375	0
293	20230531	160400	128121395	4375	4375	4375	4375	0
294	20230531	160300	128121395	4375	4375	4375	4375	0
295	20230531	160200	128121395	4375	4375	4375	4375	0
296	20230531	160100	128121395	4375	4375	4375	4375	0
297	20230531	160000	128121395	4375	4375	4375	4375	0
298	20230531	155900	128121395	4375	4375	4375	4375	0
299	20230531	155800	128121395	4375	4375	4375	4375	0
300	20230531	155700	128121395	4375	4375	4375	4375	0
301	20230531	155600	128121395	4375	4375	4375	4375	0
302	20230531	155500	128121395	4375	4375	4375	4375	505
303	20230531	155400	128121395	4375	4375	4375	4375	0
304	20230531	155300	128121395	4375	4375	4375	4375	0
305	20230531	155200	128121395	4375	4375	4375	4375	0
306	20230531	155100	128121395	4375	4375	4375	4375	0
307	20230531	155000	128121395	4375	4375	4375	4375	0
308	20230531	154900	128121395	4375	4375	4375	4375	0
309	20230531	154800	128121395	4375	4375	4375	4375	0
310	20230531	154700	128121395	4375	4375	4375	4375	0
311	20230531	154600	128121395	4375	4375	4375	4375	0
312	20230531	154500	128121395	4375	4375	4375	4375	0
313	20230531	154400	128121395	4375	4375	4375	4375	0
314	20230531	154300	128121395	4375	4375	4375	4375	0
315	20230531	154200	128121395	4375	4375	4375	4375	0
316	20230531	154100	128121395	4375	4375	4375	4375	0
317	20230531	154000	128121395	4375	4375	4375	4375	0
318	20230531	153900	128121395	4375	4375	4375	4375	0
319	20230531	153800	128121395	4375	4375	4375	4375	0
320	20230531	153700	128121395	4375	4375	4375	4375	0
321	20230531	153600	128121395	4375	4375	4375	4375	0
322	20230531	153500	128121395	4375	4375	4375	4375	0
323	20230531	153400	128121395	4375	4375	4375	4375	0
324	20230531	153300	128121395	4375	4375	4375	4375	0
325	20230531	153200	128121395	4375	4375	4375	4375	0
326	20230531	153100	128121395	4375	4375	4375	4375	0
327	20230531	153000	128121395	4375	4375	4375	4375	505
328	20230531	152900	125912020	4365	4365	4365	4365	0
329	20230531	152800	125912020	4365	4365	4365	4365	0
330	20230531	152700	125912020	4365	4365	4365	4365	0
331	20230531	152600	125912020	4365	4365	4365	4365	0
332	20230531	152500	125912020	4365	4365	4365	4365	0
333	20230531	152400	125912020	4365	4365	4365	4365	0
334	20230531	152300	125912020	4365	4365	4365	4365	0
335	20230531	152200	125912020	4365	4365	4365	4365	0
336	20230531	152100	125912020	4365	4365	4365	4365	0
337	20230531	152000	125912020	4365	4365	4365	4365	0
338	20230531	151900	125912020	4365	4355	4365	4355	6
339	20230531	151800	125885880	4370	4350	4370	4350	21
340	20230531	151700	125794510	4350	4350	4350	4350	414
341	20230531	151600	123993610	4360	4350	4360	4350	6
342	20230531	151500	123967500	4350	4350	4350	4350	630
343	20230531	151400	121227000	4360	4360	4360	4360	0
344	20230531	151300	121227000	4360	4360	4360	4360	1
345	20230531	151200	121222640	4360	4360	4360	4360	0
346	20230531	151100	121222640	4360	4360	4360	4350	287
347	20230531	151000	119971880	4370	4370	4370	4370	0
348	20230531	150900	119971880	4370	4370	4370	4370	0
349	20230531	150800	119971880	4370	4370	4370	4370	0
350	20230531	150700	119971880	4370	4370	4370	4370	0
351	20230531	150600	119971880	4370	4370	4370	4370	0
352	20230531	150500	119971880	4370	4370	4370	4370	0
353	20230531	150400	119971880	4370	4370	4370	4370	0
354	20230531	150300	119971880	4370	4370	4370	4370	0
355	20230531	150200	119971880	4370	4370	4370	4370	0
356	20230531	150100	119971880	4370	4370	4370	4370	0
357	20230531	150000	119971880	4370	4370	4370	4370	0
358	20230531	145900	119971880	4370	4370	4370	4370	0
359	20230531	145800	119971880	4370	4370	4370	4370	0
360	20230531	145700	119971880	4370	4370	4370	4370	0
361	20230531	145600	119971880	4370	4370	4370	4370	10
362	20230531	145500	119928180	4365	4365	4365	4365	40
363	20230531	145400	119753580	4365	4350	4365	4350	6
364	20230531	145300	119727465	4350	4340	4350	4340	646
365	20230531	145200	116917705	4340	4350	4350	4340	881
366	20230531	145100	113088045	4365	4365	4365	4365	1
367	20230531	145000	113083680	4360	4360	4360	4360	231
368	20230531	144900	112076520	4360	4360	4360	4360	0
369	20230531	144800	112076520	4360	4360	4360	4360	53
370	20230531	144700	111845440	4365	4365	4365	4365	1
371	20230531	144600	111841075	4365	4365	4365	4365	0
372	20230531	144500	111841075	4365	4365	4365	4365	0
373	20230531	144400	111841075	4365	4365	4365	4365	290
374	20230531	144300	110575225	4365	4365	4365	4365	0
375	20230531	144200	110575225	4365	4365	4365	4365	2
376	20230531	144100	110566495	4365	4365	4365	4365	0
377	20230531	144000	110566495	4365	4365	4365	4365	0
378	20230531	143900	110566495	4365	4365	4365	4365	0
379	20230531	143800	110566495	4365	4365	4365	4365	47
380	20230531	143700	110361340	4365	4365	4365	4365	0
381	20230531	143600	110361340	4365	4365	4365	4365	0
382	20230531	143500	110361340	4365	4365	4365	4365	298
383	20230531	143400	109060570	4360	4360	4360	4360	30
384	20230531	143300	108929770	4360	4360	4360	4360	20
385	20230531	143200	108842570	4360	4360	4360	4360	0
386	20230531	143100	108842570	4360	4360	4360	4360	0
387	20230531	143000	108842570	4360	4365	4365	4360	72
388	20230531	142900	108528340	4365	4365	4365	4365	19
389	20230531	142800	108445405	4365	4365	4365	4365	2
390	20230531	142700	108436675	4365	4365	4365	4365	0
391	20230531	142600	108436675	4365	4365	4365	4365	0
392	20230531	142500	108436675	4365	4365	4365	4365	0
393	20230531	142400	108436675	4365	4365	4365	4365	0
394	20230531	142300	108436675	4365	4365	4365	4365	2
395	20230531	142200	108427945	4365	4365	4365	4365	0
396	20230531	142100	108427945	4365	4365	4365	4365	0
397	20230531	142000	108427945	4365	4365	4365	4365	0
398	20230531	141900	108427945	4365	4365	4365	4365	0
399	20230531	141800	108427945	4365	4365	4365	4365	0
400	20230531	141700	108427945	4365	4365	4365	4365	20
401	20230531	141600	108340645	4365	4365	4365	4365	101
402	20230531	141500	107899780	4365	4365	4365	4365	0
403	20230531	141400	107899780	4365	4365	4365	4365	0
404	20230531	141300	107899780	4365	4365	4365	4365	0
405	20230531	141200	107899780	4365	4365	4365	4365	5
406	20230531	141100	107877955	4365	4365	4365	4365	1
407	20230531	141000	107873590	4360	4360	4360	4360	5
408	20230531	140900	107851790	4360	4360	4360	4360	0
409	20230531	140800	107851790	4360	4360	4360	4360	64
410	20230531	140700	107572750	4360	4360	4360	4360	0
411	20230531	140600	107572750	4360	4360	4360	4360	0
412	20230531	140500	107572750	4360	4360	4360	4360	5
413	20230531	140400	107550950	4360	4360	4360	4360	0
414	20230531	140300	107550950	4360	4360	4360	4360	0
415	20230531	140200	107550950	4360	4360	4360	4360	0
416	20230531	140100	107550950	4360	4360	4360	4355	3
417	20230531	140000	107537875	4355	4360	4360	4355	2
418	20230531	135900	107529160	4360	4355	4360	4355	28
419	20230531	135800	107407105	4355	4355	4355	4355	0
420	20230531	135700	107407105	4355	4355	4355	4355	1
421	20230531	135600	107402750	4350	4355	4355	4350	11
422	20230531	135500	107354890	4350	4350	4350	4350	152
423	20230531	135400	106693690	4360	4360	4360	4360	90
424	20230531	135300	106301290	4360	4360	4360	4360	0
425	20230531	135200	106301290	4360	4350	4360	4350	3
426	20230531	135100	106288225	4360	4360	4360	4360	0
427	20230531	135000	106288225	4360	4365	4365	4360	45
428	20230531	134900	106091805	4365	4365	4365	4365	0
429	20230531	134800	106091805	4365	4365	4365	4365	0
430	20230531	134700	106091805	4365	4365	4365	4365	0
431	20230531	134600	106091805	4365	4365	4365	4365	0
432	20230531	134500	106091805	4365	4365	4365	4365	0
433	20230531	134400	106091805	4365	4365	4365	4365	0
434	20230531	134300	106091805	4365	4365	4365	4365	0
435	20230531	134200	106091805	4365	4365	4365	4365	0
436	20230531	134100	106091805	4365	4370	4370	4350	81
437	20230531	134000	105738580	4370	4370	4370	4370	0
438	20230531	133900	105738580	4370	4370	4370	4370	0
439	20230531	133800	105738580	4370	4370	4370	4370	0
440	20230531	133700	105738580	4370	4370	4370	4370	3
441	20230531	133600	105725470	4370	4370	4370	4370	0
442	20230531	133500	105725470	4370	4370	4370	4370	0
443	20230531	133400	105725470	4370	4370	4370	4370	1
444	20230531	133300	105721100	4350	4365	4365	4350	828
445	20230531	133200	102110210	4365	4370	4370	4365	236
446	20230531	133100	101079070	4365	4365	4365	4365	36
447	20230531	133000	100921930	4365	4365	4365	4365	420
448	20230531	132900	99088630	4365	4360	4365	4350	574
449	20230531	132800	96586745	4360	4360	4360	4360	3
450	20230531	132700	96573665	4360	4360	4360	4360	0
451	20230531	132600	96573665	4360	4360	4360	4360	100
452	20230531	132500	96137665	4360	4360	4360	4360	0
453	20230531	132400	96137665	4360	4360	4360	4360	0
454	20230531	132300	96137665	4360	4360	4360	4360	0
455	20230531	132200	96137665	4360	4360	4360	4360	0
456	20230531	132100	96137665	4360	4360	4360	4360	1
457	20230531	132000	96133305	4355	4355	4355	4355	0
458	20230531	131900	96133305	4355	4355	4355	4355	1
459	20230531	131800	96128950	4350	4350	4350	4350	1
460	20230531	131700	96124600	4350	4350	4350	4350	1
461	20230531	131600	96120250	4360	4350	4360	4350	49
462	20230531	131500	95907090	4360	4360	4360	4360	1
463	20230531	131400	95902730	4350	4350	4350	4350	0
464	20230531	131300	95902730	4350	4350	4350	4350	10
465	20230531	131200	95859230	4360	4360	4360	4360	0
466	20230531	131100	95859230	4360	4360	4360	4360	0
467	20230531	131000	95859230	4360	4360	4360	4360	0
468	20230531	130900	95859230	4360	4360	4360	4360	1
469	20230531	130800	95854870	4355	4330	4355	4330	195
470	20230531	130700	95005695	4365	4365	4365	4365	0
471	20230531	130600	95005695	4365	4365	4365	4365	0
472	20230531	130500	95005695	4365	4365	4365	4365	0
473	20230531	130400	95005695	4365	4365	4365	4365	0
474	20230531	130300	95005695	4365	4365	4365	4365	0
475	20230531	130200	95005695	4365	4365	4365	4365	1
476	20230531	130100	95001330	4325	4355	4355	4325	714
477	20230531	130000	91897125	4355	4355	4355	4355	0
478	20230531	125900	91897125	4355	4355	4355	4355	0
479	20230531	125800	91897125	4355	4355	4355	4355	0
480	20230531	125700	91897125	4355	4355	4355	4355	0
481	20230531	125600	91897125	4355	4325	4355	4325	318
482	20230531	125500	90521745	4365	4365	4365	4365	0
483	20230531	125400	90521745	4365	4365	4365	4365	0
484	20230531	125300	90521745	4365	4365	4365	4365	0
485	20230531	125200	90521745	4365	4365	4365	4365	0
486	20230531	125100	90521745	4365	4325	4365	4325	52
487	20230531	125000	90296805	4365	4365	4365	4365	1
488	20230531	124900	90292440	4360	4355	4360	4355	646
489	20230531	124800	87477495	4355	4335	4355	4335	153
490	20230531	124700	86812215	4335	4335	4335	4335	0
491	20230531	124600	86812215	4335	4335	4335	4335	0
492	20230531	124500	86812215	4335	4335	4335	4335	0
493	20230531	124400	86812215	4335	4335	4335	4335	0
494	20230531	124300	86812215	4335	4335	4335	4335	0
495	20230531	124200	86812215	4335	4335	4335	4335	0
496	20230531	124100	86812215	4335	4335	4335	4335	9
497	20230531	124000	86773200	4335	4335	4335	4335	0
498	20230531	123900	86773200	4335	4335	4335	4335	0
499	20230531	123800	86773200	4335	4335	4335	4335	0
500	20230531	123700	86773200	4335	4335	4335	4335	0
501	20230531	123600	86773200	4335	4335	4335	4335	0
502	20230531	123500	86773200	4335	4335	4335	4335	1
503	20230531	123400	86768865	4325	4325	4325	4325	121
504	20230531	123300	86245540	4325	4325	4325	4325	0
505	20230531	123200	86245540	4325	4325	4325	4325	0
506	20230531	123100	86245540	4325	4325	4325	4325	0
507	20230531	123000	86245540	4325	4325	4325	4325	0
508	20230531	122900	86245540	4325	4325	4325	4325	0
509	20230531	122800	86245540	4325	4325	4325	4325	0
510	20230531	122700	86245540	4325	4325	4325	4325	0
511	20230531	122600	86245540	4325	4325	4325	4325	0
512	20230531	122500	86245540	4325	4305	4325	4305	3
513	20230531	122400	86232605	4325	4325	4325	4325	0
514	20230531	122300	86232605	4325	4325	4325	4325	0
515	20230531	122200	86232605	4325	4325	4325	4325	0
516	20230531	122100	86232605	4325	4325	4325	4325	0
517	20230531	122000	86232605	4325	4325	4325	4325	259
518	20230531	121900	85112430	4325	4325	4325	4325	1
519	20230531	121800	85108105	4300	4300	4300	4300	36
520	20230531	121700	84953305	4315	4315	4315	4315	0
521	20230531	121600	84953305	4315	4315	4315	4315	12
522	20230531	121500	84901525	4325	4325	4325	4325	0
523	20230531	121400	84901525	4325	4325	4325	4325	1
524	20230531	121300	84897200	4325	4325	4325	4325	2
525	20230531	121200	84888550	4300	4300	4300	4300	72
526	20230531	121100	84578950	4300	4300	4300	4300	0
527	20230531	121000	84578950	4300	4300	4300	4300	1
528	20230531	120900	84574650	4300	4305	4305	4300	110
529	20230531	120800	84101600	4300	4300	4300	4300	0
530	20230531	120700	84101600	4300	4300	4300	4300	144
531	20230531	120600	83482400	4300	4320	4320	4300	917
532	20230531	120500	79535585	4325	4325	4325	4325	1
533	20230531	120400	79531260	4325	4325	4325	4325	0
534	20230531	120300	79531260	4325	4325	4325	4325	0
535	20230531	120200	79531260	4325	4325	4325	4325	0
536	20230531	120100	79531260	4325	4325	4325	4325	0
537	20230531	120000	79531260	4325	4325	4325	4325	0
538	20230531	115900	79531260	4325	4325	4325	4325	0
539	20230531	115800	79531260	4325	4325	4325	4325	0
540	20230531	115700	79531260	4325	4325	4325	4325	0
541	20230531	115600	79531260	4325	4325	4325	4325	0
542	20230531	115500	79531260	4325	4325	4325	4325	0
543	20230531	115400	79531260	4325	4325	4325	4325	0
544	20230531	115300	79531260	4325	4325	4325	4325	0
545	20230531	115200	79531260	4325	4325	4325	4325	1
546	20230531	115100	79526935	4310	4320	4320	4305	1136
547	20230531	115000	74630215	4320	4325	4325	4320	423
548	20230531	114900	72801710	4325	4335	4335	4325	990
549	20230531	114800	68515655	4360	4360	4360	4360	0
550	20230531	114700	68515655	4360	4360	4360	4360	0
551	20230531	114600	68515655	4360	4360	4360	4360	0
552	20230531	114500	68515655	4360	4360	4360	4360	1
553	20230531	114400	68511295	4340	4340	4340	4340	114
554	20230531	114300	68016535	4360	4360	4360	4360	0
555	20230531	114200	68016535	4360	4360	4360	4360	1
556	20230531	114100	68012175	4360	4360	4360	4360	0
557	20230531	114000	68012175	4360	4360	4360	4360	3
558	20230531	113900	67999095	4360	4360	4360	4360	0
559	20230531	113800	67999095	4360	4360	4360	4360	0
560	20230531	113700	67999095	4360	4360	4360	4360	0
561	20230531	113600	67999095	4360	4360	4360	4360	0
562	20230531	113500	67999095	4360	4360	4360	4360	0
563	20230531	113400	67999095	4360	4360	4360	4360	0
564	20230531	113300	67999095	4360	4360	4360	4360	0
565	20230531	113200	67999095	4360	4360	4360	4360	0
566	20230531	113100	67999095	4360	4360	4360	4360	0
567	20230531	113000	67999095	4360	4360	4360	4360	0
568	20230531	112900	67999095	4360	4360	4360	4360	0
569	20230531	112800	67999095	4360	4360	4360	4360	0
570	20230531	112700	67999095	4360	4360	4360	4360	0
571	20230531	112600	67999095	4360	4360	4360	4360	0
572	20230531	112500	67999095	4360	4360	4360	4360	0
573	20230531	112400	67999095	4360	4360	4360	4360	0
574	20230531	112300	67999095	4360	4360	4360	4360	0
575	20230531	112200	67999095	4360	4360	4360	4360	114
576	20230531	112100	67502055	4360	4360	4360	4360	0
577	20230531	112000	67502055	4360	4360	4360	4360	80
578	20230531	111900	67153255	4360	4360	4360	4360	0
579	20230531	111800	67153255	4360	4360	4360	4360	0
580	20230531	111700	67153255	4360	4360	4360	4360	137
581	20230531	111600	66555935	4365	4365	4365	4365	0
582	20230531	111500	66555935	4365	4365	4365	4365	0
583	20230531	111400	66555935	4365	4365	4365	4365	0
584	20230531	111300	66555935	4365	4365	4365	4365	0
585	20230531	111200	66555935	4365	4365	4365	4365	0
586	20230531	111100	66555935	4365	4365	4365	4365	0
587	20230531	111000	66555935	4365	4365	4365	4365	0
588	20230531	110900	66555935	4365	4365	4365	4365	0
589	20230531	110800	66555935	4365	4365	4365	4365	0
590	20230531	110700	66555935	4365	4365	4365	4365	0
591	20230531	110600	66555935	4365	4365	4365	4365	0
592	20230531	110500	66555935	4365	4365	4365	4365	0
593	20230531	110400	66555935	4365	4365	4365	4365	0
594	20230531	110300	66555935	4365	4365	4365	4365	0
595	20230531	110200	66555935	4365	4365	4365	4365	0
596	20230531	110100	66555935	4365	4365	4365	4365	0
597	20230531	110000	66555935	4365	4365	4365	4365	0
598	20230531	105900	66555935	4365	4365	4365	4365	0
599	20230531	105800	66555935	4365	4365	4365	4365	0
600	20230531	105700	66555935	4365	4365	4365	4365	0
601	20230531	105600	66555935	4365	4365	4365	4365	0
602	20230531	105500	66555935	4365	4365	4365	4365	0
603	20230531	105400	66555935	4365	4355	4365	4355	229
604	20230531	105300	65558065	4355	4355	4355	4355	4
605	20230531	105200	65540645	4355	4355	4355	4355	0
606	20230531	105100	65540645	4355	4355	4355	4355	0
607	20230531	105000	65540645	4355	4355	4355	4355	0
608	20230531	104900	65540645	4355	4355	4355	4355	0
609	20230531	104800	65540645	4355	4355	4355	4355	0
610	20230531	104700	65540645	4355	4340	4355	4325	305
611	20230531	104600	64218420	4355	4355	4355	4355	0
612	20230531	104500	64218420	4355	4355	4355	4355	0
613	20230531	104400	64218420	4355	4355	4355	4355	498
614	20230531	104300	62049630	4355	4345	4355	4345	541
615	20230531	104200	59693595	4355	4340	4355	4340	35
616	20230531	104100	59541680	4355	4355	4355	4355	0
617	20230531	104000	59541680	4355	4340	4355	4340	8
618	20230531	103900	59506945	4355	4355	4355	4355	0
619	20230531	103800	59506945	4355	4355	4355	4355	0
620	20230531	103700	59506945	4355	4355	4355	4355	0
621	20230531	103600	59506945	4355	4355	4355	4355	4
622	20230531	103500	59489525	4355	4355	4355	4355	1
623	20230531	103400	59485170	4340	4340	4340	4340	0
624	20230531	103300	59485170	4340	4340	4340	4340	7
625	20230531	103200	59454790	4340	4340	4340	4340	0
626	20230531	103100	59454790	4340	4355	4355	4340	34
627	20230531	103000	59307215	4340	4355	4355	4340	125
628	20230531	102900	58763365	4355	4350	4355	4350	50
629	20230531	102800	58545665	4355	4355	4355	4355	0
630	20230531	102700	58545665	4355	4355	4355	4355	0
631	20230531	102600	58545665	4355	4355	4355	4355	0
632	20230531	102500	58545665	4355	4355	4355	4355	0
633	20230531	102400	58545665	4355	4355	4355	4355	0
634	20230531	102300	58545665	4355	4355	4355	4355	0
635	20230531	102200	58545665	4355	4355	4355	4355	0
636	20230531	102100	58545665	4355	4355	4355	4355	1
637	20230531	102000	58541310	4330	4330	4330	4330	164
638	20230531	101900	57831190	4330	4355	4355	4330	250
639	20230531	101800	56748590	4355	4355	4355	4355	0
640	20230531	101700	56748590	4355	4355	4355	4355	3
641	20230531	101600	56735525	4355	4355	4355	4355	0
642	20230531	101500	56735525	4355	4355	4355	4355	0
643	20230531	101400	56735525	4355	4355	4355	4355	0
644	20230531	101300	56735525	4355	4355	4355	4355	0
645	20230531	101200	56735525	4355	4330	4355	4330	3
646	20230531	101100	56722510	4355	4335	4355	4335	255
647	20230531	101000	55617045	4335	4335	4335	4335	122
648	20230531	100900	55088175	4355	4355	4355	4355	0
649	20230531	100800	55088175	4355	4355	4355	4355	0
650	20230531	100700	55088175	4355	4355	4355	4355	0
651	20230531	100600	55088175	4355	4335	4355	4335	15
652	20230531	100500	55023130	4355	4355	4355	4355	0
653	20230531	100400	55023130	4355	4355	4355	4355	19
654	20230531	100300	54940385	4355	4355	4355	4355	0
655	20230531	100200	54940385	4355	4335	4355	4335	489
656	20230531	100100	52820550	4335	4335	4335	4335	0
657	20230531	100000	52820550	4335	4335	4335	4335	0
658	20230531	095900	52820550	4335	4335	4335	4330	504
659	20230531	095800	50636155	4355	4355	4355	4355	0
660	20230531	095700	50636155	4355	4355	4355	4355	0
661	20230531	095600	50636155	4355	4355	4355	4355	0
662	20230531	095500	50636155	4355	4355	4355	4355	0
663	20230531	095400	50636155	4355	4355	4355	4355	3
664	20230531	095300	50623090	4355	4355	4355	4355	0
665	20230531	095200	50623090	4355	4355	4355	4355	0
666	20230531	095100	50623090	4355	4330	4355	4330	204
667	20230531	095000	49739745	4355	4355	4355	4355	0
668	20230531	094900	49739745	4355	4355	4355	4355	0
669	20230531	094800	49739745	4355	4355	4355	4355	0
670	20230531	094700	49739745	4355	4355	4355	4355	0
671	20230531	094600	49739745	4355	4355	4355	4355	0
672	20230531	094500	49739745	4355	4355	4355	4355	4
673	20230531	094400	49722325	4355	4355	4355	4355	0
674	20230531	094300	49722325	4355	4355	4355	4355	0
675	20230531	094200	49722325	4355	4355	4355	4355	0
676	20230531	094100	49722325	4355	4355	4355	4355	0
677	20230531	094000	49722325	4355	4355	4355	4355	1
678	20230531	093900	49717970	4355	4355	4355	4355	0
679	20230531	093800	49717970	4355	4355	4355	4355	0
680	20230531	093700	49717970	4355	4355	4355	4355	0
681	20230531	093600	49717970	4355	4355	4355	4355	0
682	20230531	093500	49717970	4355	4355	4355	4355	0
683	20230531	093400	49717970	4355	4325	4355	4325	503
684	20230531	093300	47542465	4355	4355	4355	4355	0
685	20230531	093200	47542465	4355	4355	4355	4355	1
686	20230531	093100	47538110	4355	4355	4355	4355	0
687	20230531	093000	47538110	4355	4355	4355	4355	0
688	20230531	092900	47538110	4355	4355	4355	4355	0
689	20230531	092800	47538110	4355	4355	4355	4355	5
690	20230531	092700	47516335	4350	4350	4350	4350	200
691	20230531	092600	46646335	4350	4350	4350	4350	0
692	20230531	092500	46646335	4350	4345	4350	4345	100
693	20230531	092400	46211385	4350	4345	4350	4345	250
694	20230531	092300	45124690	4350	4350	4350	4350	0
695	20230531	092200	45124690	4350	4355	4355	4310	3
696	20230531	092100	45111675	4355	4355	4355	4355	24
697	20230531	092000	45007155	4355	4355	4355	4355	0
698	20230531	091900	45007155	4355	4355	4355	4355	20
699	20230531	091800	44920055	4355	4355	4355	4355	0
700	20230531	091700	44920055	4355	4355	4355	4355	114
701	20230531	091600	44423585	4360	4360	4360	4360	0
702	20230531	091500	44423585	4360	4360	4360	4360	114
703	20230531	091400	43926545	4360	4360	4360	4360	1
704	20230531	091300	43922185	4305	4305	4305	4305	327
705	20230531	091200	42514450	4360	4360	4360	4360	2
706	20230531	091100	42505730	4360	4360	4360	4360	0
707	20230531	091000	42505730	4360	4350	4360	4305	4014
708	20230531	090900	25065790	4350	4365	4365	4350	1519
709	20230531	090800	18458095	4365	4365	4365	4365	1
710	20230531	090700	18453730	4350	4350	4350	4350	1
711	20230531	090600	18449380	4350	4355	4355	4350	1870
712	20230531	090500	10312675	4375	4375	4375	4375	0
713	20230531	090400	10312675	4375	4375	4375	4375	134
714	20230531	090300	9726425	4375	4350	4375	4350	366
715	20230531	090200	8130175	4375	4375	4375	4375	0
716	20230531	090100	8130175	4375	4375	4375	4375	0
717	20230531	090000	8130175	4375	4350	4375	4350	1869