KissMeData/321820/min/candle-20230531.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230531	201400	199559850	5670	5670	5670	5670	8101
3	20230531	201300	199559850	5670	5670	5670	5670	0
4	20230531	201200	199559850	5670	5670	5670	5670	0
5	20230531	201100	199559850	5670	5670	5670	5670	0
6	20230531	201000	199559850	5670	5670	5670	5670	0
7	20230531	200900	199559850	5670	5670	5670	5670	0
8	20230531	200800	199559850	5670	5670	5670	5670	0
9	20230531	200700	199559850	5670	5670	5670	5670	0
10	20230531	200600	199559850	5670	5670	5670	5670	0
11	20230531	200500	199559850	5670	5670	5670	5670	0
12	20230531	200400	199559850	5670	5670	5670	5670	0
13	20230531	200300	199559850	5670	5670	5670	5670	0
14	20230531	200200	199559850	5670	5670	5670	5670	0
15	20230531	200100	199559850	5670	5670	5670	5670	0
16	20230531	200000	199559850	5670	5670	5670	5670	0
17	20230531	195900	199559850	5670	5670	5670	5670	0
18	20230531	195800	199559850	5670	5670	5670	5670	0
19	20230531	195700	199559850	5670	5670	5670	5670	0
20	20230531	195600	199559850	5670	5670	5670	5670	0
21	20230531	195500	199559850	5670	5670	5670	5670	0
22	20230531	195400	199559850	5670	5670	5670	5670	0
23	20230531	195300	199559850	5670	5670	5670	5670	0
24	20230531	195200	199559850	5670	5670	5670	5670	0
25	20230531	195100	199559850	5670	5670	5670	5670	0
26	20230531	195000	199559850	5670	5670	5670	5670	0
27	20230531	194900	199559850	5670	5670	5670	5670	0
28	20230531	194800	199559850	5670	5670	5670	5670	0
29	20230531	194700	199559850	5670	5670	5670	5670	0
30	20230531	194600	199559850	5670	5670	5670	5670	0
31	20230531	194500	199559850	5670	5670	5670	5670	0
32	20230531	194400	199559850	5670	5670	5670	5670	8101
33	20230531	194300	199559850	5670	5670	5670	5670	0
34	20230531	194200	199559850	5670	5670	5670	5670	0
35	20230531	194100	199559850	5670	5670	5670	5670	0
36	20230531	194000	199559850	5670	5670	5670	5670	0
37	20230531	193900	199559850	5670	5670	5670	5670	0
38	20230531	193800	199559850	5670	5670	5670	5670	0
39	20230531	193700	199559850	5670	5670	5670	5670	0
40	20230531	193600	199559850	5670	5670	5670	5670	0
41	20230531	193500	199559850	5670	5670	5670	5670	0
42	20230531	193400	199559850	5670	5670	5670	5670	0
43	20230531	193300	199559850	5670	5670	5670	5670	0
44	20230531	193200	199559850	5670	5670	5670	5670	0
45	20230531	193100	199559850	5670	5670	5670	5670	0
46	20230531	193000	199559850	5670	5670	5670	5670	0
47	20230531	192900	199559850	5670	5670	5670	5670	0
48	20230531	192800	199559850	5670	5670	5670	5670	0
49	20230531	192700	199559850	5670	5670	5670	5670	0
50	20230531	192600	199559850	5670	5670	5670	5670	0
51	20230531	192500	199559850	5670	5670	5670	5670	0
52	20230531	192400	199559850	5670	5670	5670	5670	0
53	20230531	192300	199559850	5670	5670	5670	5670	0
54	20230531	192200	199559850	5670	5670	5670	5670	0
55	20230531	192100	199559850	5670	5670	5670	5670	0
56	20230531	192000	199559850	5670	5670	5670	5670	0
57	20230531	191900	199559850	5670	5670	5670	5670	0
58	20230531	191800	199559850	5670	5670	5670	5670	0
59	20230531	191700	199559850	5670	5670	5670	5670	0
60	20230531	191600	199559850	5670	5670	5670	5670	0
61	20230531	191500	199559850	5670	5670	5670	5670	0
62	20230531	191400	199559850	5670	5670	5670	5670	8101
63	20230531	191300	199559850	5670	5670	5670	5670	0
64	20230531	191200	199559850	5670	5670	5670	5670	0
65	20230531	191100	199559850	5670	5670	5670	5670	0
66	20230531	191000	199559850	5670	5670	5670	5670	0
67	20230531	190900	199559850	5670	5670	5670	5670	0
68	20230531	190800	199559850	5670	5670	5670	5670	0
69	20230531	190700	199559850	5670	5670	5670	5670	0
70	20230531	190600	199559850	5670	5670	5670	5670	0
71	20230531	190500	199559850	5670	5670	5670	5670	0
72	20230531	190400	199559850	5670	5670	5670	5670	0
73	20230531	190300	199559850	5670	5670	5670	5670	0
74	20230531	190200	199559850	5670	5670	5670	5670	0
75	20230531	190100	199559850	5670	5670	5670	5670	0
76	20230531	190000	199559850	5670	5670	5670	5670	0
77	20230531	185900	199559850	5670	5670	5670	5670	0
78	20230531	185800	199559850	5670	5670	5670	5670	0
79	20230531	185700	199559850	5670	5670	5670	5670	0
80	20230531	185600	199559850	5670	5670	5670	5670	0
81	20230531	185500	199559850	5670	5670	5670	5670	0
82	20230531	185400	199559850	5670	5670	5670	5670	0
83	20230531	185300	199559850	5670	5670	5670	5670	0
84	20230531	185200	199559850	5670	5670	5670	5670	0
85	20230531	185100	199559850	5670	5670	5670	5670	0
86	20230531	185000	199559850	5670	5670	5670	5670	0
87	20230531	184900	199559850	5670	5670	5670	5670	0
88	20230531	184800	199559850	5670	5670	5670	5670	0
89	20230531	184700	199559850	5670	5670	5670	5670	0
90	20230531	184600	199559850	5670	5670	5670	5670	0
91	20230531	184500	199559850	5670	5670	5670	5670	0
92	20230531	184400	199559850	5670	5670	5670	5670	8101
93	20230531	184300	199559850	5670	5670	5670	5670	0
94	20230531	184200	199559850	5670	5670	5670	5670	0
95	20230531	184100	199559850	5670	5670	5670	5670	0
96	20230531	184000	199559850	5670	5670	5670	5670	0
97	20230531	183900	199559850	5670	5670	5670	5670	0
98	20230531	183800	199559850	5670	5670	5670	5670	0
99	20230531	183700	199559850	5670	5670	5670	5670	0
100	20230531	183600	199559850	5670	5670	5670	5670	0
101	20230531	183500	199559850	5670	5670	5670	5670	0
102	20230531	183400	199559850	5670	5670	5670	5670	0
103	20230531	183300	199559850	5670	5670	5670	5670	0
104	20230531	183200	199559850	5670	5670	5670	5670	0
105	20230531	183100	199559850	5670	5670	5670	5670	0
106	20230531	183000	199559850	5670	5670	5670	5670	0
107	20230531	182900	199559850	5670	5670	5670	5670	0
108	20230531	182800	199559850	5670	5670	5670	5670	0
109	20230531	182700	199559850	5670	5670	5670	5670	0
110	20230531	182600	199559850	5670	5670	5670	5670	0
111	20230531	182500	199559850	5670	5670	5670	5670	0
112	20230531	182400	199559850	5670	5670	5670	5670	0
113	20230531	182300	199559850	5670	5670	5670	5670	0
114	20230531	182200	199559850	5670	5670	5670	5670	0
115	20230531	182100	199559850	5670	5670	5670	5670	0
116	20230531	182000	199559850	5670	5670	5670	5670	0
117	20230531	181900	199559850	5670	5670	5670	5670	0
118	20230531	181800	199559850	5670	5670	5670	5670	0
119	20230531	181700	199559850	5670	5670	5670	5670	0
120	20230531	181600	199559850	5670	5670	5670	5670	0
121	20230531	181500	199559850	5670	5670	5670	5670	0
122	20230531	181400	199559850	5670	5670	5670	5670	8101
123	20230531	181300	199559850	5670	5670	5670	5670	0
124	20230531	181200	199559850	5670	5670	5670	5670	0
125	20230531	181100	199559850	5670	5670	5670	5670	0
126	20230531	181000	199559850	5670	5670	5670	5670	0
127	20230531	180900	199559850	5670	5670	5670	5670	0
128	20230531	180800	199559850	5670	5670	5670	5670	0
129	20230531	180700	199559850	5670	5670	5670	5670	0
130	20230531	180600	199559850	5670	5670	5670	5670	0
131	20230531	180500	199559850	5670	5670	5670	5670	0
132	20230531	180400	199559850	5670	5670	5670	5670	0
133	20230531	180300	199559850	5670	5670	5670	5670	0
134	20230531	180200	199559850	5670	5670	5670	5670	0
135	20230531	180100	199559850	5670	5670	5670	5670	0
136	20230531	180000	199559850	5670	5670	5670	5670	0
137	20230531	175900	199559850	5670	5670	5670	5670	0
138	20230531	175800	199559850	5670	5670	5670	5670	0
139	20230531	175700	199559850	5670	5670	5670	5670	0
140	20230531	175600	199559850	5670	5670	5670	5670	0
141	20230531	175500	199559850	5670	5670	5670	5670	0
142	20230531	175400	199559850	5670	5670	5670	5670	0
143	20230531	175300	199559850	5670	5670	5670	5670	0
144	20230531	175200	199559850	5670	5670	5670	5670	0
145	20230531	175100	199559850	5670	5670	5670	5670	0
146	20230531	175000	199559850	5670	5670	5670	5670	0
147	20230531	174900	199559850	5670	5670	5670	5670	0
148	20230531	174800	199559850	5670	5670	5670	5670	0
149	20230531	174700	199559850	5670	5670	5670	5670	0
150	20230531	174600	199559850	5670	5670	5670	5670	0
151	20230531	174500	199559850	5670	5670	5670	5670	0
152	20230531	174400	199559850	5670	5670	5670	5670	8101
153	20230531	174300	199559850	5670	5670	5670	5670	0
154	20230531	174200	199559850	5670	5670	5670	5670	0
155	20230531	174100	199559850	5670	5670	5670	5670	0
156	20230531	174000	199559850	5670	5670	5670	5670	0
157	20230531	173900	199559850	5670	5670	5670	5670	0
158	20230531	173800	199559850	5670	5670	5670	5670	0
159	20230531	173700	199559850	5670	5670	5670	5670	0
160	20230531	173600	199559850	5670	5670	5670	5670	0
161	20230531	173500	199559850	5670	5670	5670	5670	0
162	20230531	173400	199559850	5670	5670	5670	5670	0
163	20230531	173300	199559850	5670	5670	5670	5670	0
164	20230531	173200	199559850	5670	5670	5670	5670	0
165	20230531	173100	199559850	5670	5670	5670	5670	0
166	20230531	173000	199559850	5670	5670	5670	5670	0
167	20230531	172900	199559850	5670	5670	5670	5670	0
168	20230531	172800	199559850	5670	5670	5670	5670	0
169	20230531	172700	199559850	5670	5670	5670	5670	0
170	20230531	172600	199559850	5670	5670	5670	5670	0
171	20230531	172500	199559850	5670	5670	5670	5670	0
172	20230531	172400	199559850	5670	5670	5670	5670	0
173	20230531	172300	199559850	5670	5670	5670	5670	0
174	20230531	172200	199559850	5670	5670	5670	5670	0
175	20230531	172100	199559850	5670	5670	5670	5670	0
176	20230531	172000	199559850	5670	5670	5670	5670	0
177	20230531	171900	199559850	5670	5670	5670	5670	0
178	20230531	171800	199559850	5670	5670	5670	5670	0
179	20230531	171700	199559850	5670	5670	5670	5670	0
180	20230531	171600	199559850	5670	5670	5670	5670	0
181	20230531	171500	199559850	5670	5670	5670	5670	0
182	20230531	171400	199559850	5670	5670	5670	5670	8101
183	20230531	171300	199559850	5670	5670	5670	5670	0
184	20230531	171200	199559850	5670	5670	5670	5670	0
185	20230531	171100	199559850	5670	5670	5670	5670	0
186	20230531	171000	199559850	5670	5670	5670	5670	0
187	20230531	170900	199559850	5670	5670	5670	5670	0
188	20230531	170800	199559850	5670	5670	5670	5670	0
189	20230531	170700	199559850	5670	5670	5670	5670	0
190	20230531	170600	199559850	5670	5670	5670	5670	0
191	20230531	170500	199559850	5670	5670	5670	5670	0
192	20230531	170400	199559850	5670	5670	5670	5670	0
193	20230531	170300	199559850	5670	5670	5670	5670	0
194	20230531	170200	199559850	5670	5670	5670	5670	0
195	20230531	170100	199559850	5670	5670	5670	5670	0
196	20230531	170000	199559850	5670	5670	5670	5670	0
197	20230531	165900	199559850	5670	5670	5670	5670	0
198	20230531	165800	199559850	5670	5670	5670	5670	0
199	20230531	165700	199559850	5670	5670	5670	5670	0
200	20230531	165600	199559850	5670	5670	5670	5670	0
201	20230531	165500	199559850	5670	5670	5670	5670	0
202	20230531	165400	199559850	5670	5670	5670	5670	0
203	20230531	165300	199559850	5670	5670	5670	5670	0
204	20230531	165200	199559850	5670	5670	5670	5670	0
205	20230531	165100	199559850	5670	5670	5670	5670	0
206	20230531	165000	199559850	5670	5670	5670	5670	0
207	20230531	164900	199559850	5670	5670	5670	5670	0
208	20230531	164800	199559850	5670	5670	5670	5670	0
209	20230531	164700	199559850	5670	5670	5670	5670	0
210	20230531	164600	199559850	5670	5670	5670	5670	0
211	20230531	164500	199559850	5670	5670	5670	5670	0
212	20230531	164400	199559850	5670	5670	5670	5670	8101
213	20230531	164300	199559850	5670	5670	5670	5670	0
214	20230531	164200	199559850	5670	5670	5670	5670	0
215	20230531	164100	199559850	5670	5670	5670	5670	0
216	20230531	164000	199559850	5670	5670	5670	5670	0
217	20230531	163900	199559850	5670	5670	5670	5670	0
218	20230531	163800	199559850	5670	5670	5670	5670	0
219	20230531	163700	199559850	5670	5670	5670	5670	0
220	20230531	163600	199559850	5670	5670	5670	5670	0
221	20230531	163500	199559850	5670	5670	5670	5670	0
222	20230531	163400	199559850	5670	5670	5670	5670	0
223	20230531	163300	199559850	5670	5670	5670	5670	0
224	20230531	163200	199559850	5670	5670	5670	5670	0
225	20230531	163100	199559850	5670	5670	5670	5670	0
226	20230531	163000	199559850	5670	5670	5670	5670	0
227	20230531	162900	199559850	5670	5670	5670	5670	0
228	20230531	162800	199559850	5670	5670	5670	5670	0
229	20230531	162700	199559850	5670	5670	5670	5670	0
230	20230531	162600	199559850	5670	5670	5670	5670	0
231	20230531	162500	199559850	5670	5670	5670	5670	0
232	20230531	162400	199559850	5670	5670	5670	5670	0
233	20230531	162300	199559850	5670	5670	5670	5670	0
234	20230531	162200	199559850	5670	5670	5670	5670	0
235	20230531	162100	199559850	5670	5670	5670	5670	0
236	20230531	162000	199559850	5670	5670	5670	5670	0
237	20230531	161900	199559850	5670	5670	5670	5670	0
238	20230531	161800	199559850	5670	5670	5670	5670	0
239	20230531	161700	199559850	5670	5670	5670	5670	0
240	20230531	161600	199559850	5670	5670	5670	5670	0
241	20230531	161500	199559850	5670	5670	5670	5670	0
242	20230531	161400	199559850	5670	5670	5670	5670	8101
243	20230531	161300	199559850	5670	5670	5670	5670	0
244	20230531	161200	199559850	5670	5670	5670	5670	0
245	20230531	161100	199559850	5670	5670	5670	5670	0
246	20230531	161000	199559850	5670	5670	5670	5670	0
247	20230531	160900	199559850	5670	5670	5670	5670	0
248	20230531	160800	199559850	5670	5670	5670	5670	0
249	20230531	160700	199559850	5670	5670	5670	5670	0
250	20230531	160600	199559850	5670	5670	5670	5670	0
251	20230531	160500	199559850	5670	5670	5670	5670	0
252	20230531	160400	199559850	5670	5670	5670	5670	0
253	20230531	160300	199559850	5670	5670	5670	5670	0
254	20230531	160200	199559850	5670	5670	5670	5670	0
255	20230531	160100	199559850	5670	5670	5670	5670	0
256	20230531	160000	199559850	5670	5670	5670	5670	0
257	20230531	155900	199559850	5670	5670	5670	5670	0
258	20230531	155800	199559850	5670	5670	5670	5670	0
259	20230531	155700	199559850	5670	5670	5670	5670	0
260	20230531	155600	199559850	5670	5670	5670	5670	0
261	20230531	155500	199559850	5670	5670	5670	5670	0
262	20230531	155400	199559850	5670	5670	5670	5670	0
263	20230531	155300	199559850	5670	5670	5670	5670	0
264	20230531	155200	199559850	5670	5670	5670	5670	0
265	20230531	155100	199559850	5670	5670	5670	5670	0
266	20230531	155000	199559850	5670	5670	5670	5670	0
267	20230531	154900	199559850	5670	5670	5670	5670	0
268	20230531	154800	199559850	5670	5670	5670	5670	0
269	20230531	154700	199559850	5670	5670	5670	5670	0
270	20230531	154600	199559850	5670	5670	5670	5670	0
271	20230531	154500	199559850	5670	5670	5670	5670	0
272	20230531	154400	199559850	5670	5670	5670	5670	8101
273	20230531	154300	199559850	5670	5670	5670	5670	0
274	20230531	154200	199559850	5670	5670	5670	5670	0
275	20230531	154100	199559850	5670	5670	5670	5670	0
276	20230531	154000	199559850	5670	5670	5670	5670	0
277	20230531	153900	199559850	5670	5670	5670	5670	0
278	20230531	153800	199559850	5670	5670	5670	5670	0
279	20230531	153700	199559850	5670	5670	5670	5670	0
280	20230531	153600	199559850	5670	5670	5670	5670	0
281	20230531	153500	199559850	5670	5670	5670	5670	0
282	20230531	153400	199559850	5670	5670	5670	5670	0
283	20230531	153300	199559850	5670	5670	5670	5670	0
284	20230531	153200	199559850	5670	5670	5670	5670	8101
285	20230531	153100	153627180	5750	5750	5750	5750	0
286	20230531	153000	153627180	5750	5750	5750	5750	0
287	20230531	152900	153627180	5750	5750	5750	5750	0
288	20230531	152800	153627180	5750	5750	5750	5750	0
289	20230531	152700	153627180	5750	5750	5750	5750	0
290	20230531	152600	153627180	5750	5750	5750	5750	0
291	20230531	152500	153627180	5750	5750	5750	5750	0
292	20230531	152400	153627180	5750	5750	5750	5750	0
293	20230531	152300	153627180	5750	5750	5750	5750	0
294	20230531	152200	153627180	5750	5750	5750	5750	0
295	20230531	152100	153627180	5750	5750	5750	5750	0
296	20230531	152000	153627180	5750	5750	5750	5750	0
297	20230531	151900	153627180	5750	5750	5750	5750	0
298	20230531	151800	153627180	5750	5750	5750	5750	24
299	20230531	151700	153489180	5750	5760	5760	5750	190
300	20230531	151600	152395300	5760	5760	5760	5760	0
301	20230531	151500	152395300	5760	5760	5760	5760	2
302	20230531	151400	152383780	5760	5760	5760	5760	4
303	20230531	151300	152360740	5760	5760	5760	5760	4
304	20230531	151200	152337700	5760	5750	5770	5750	426
305	20230531	151100	149883120	5760	5750	5760	5750	5
306	20230531	151000	149854360	5760	5760	5770	5760	241
307	20230531	150900	148465200	5760	5760	5760	5760	89
308	20230531	150800	147952560	5770	5780	5780	5770	269
309	20230531	150700	146400220	5790	5790	5790	5790	170
310	20230531	150600	145415920	5790	5800	5800	5790	109
311	20230531	150500	144783750	5800	5800	5800	5800	0
312	20230531	150400	144783750	5800	5800	5800	5800	0
313	20230531	150300	144783750	5800	5800	5800	5800	0
314	20230531	150200	144783750	5800	5800	5800	5800	0
315	20230531	150100	144783750	5800	5800	5800	5800	0
316	20230531	150000	144783750	5800	5800	5800	5800	0
317	20230531	145900	144783750	5800	5800	5800	5800	52
318	20230531	145800	144482150	5770	5770	5770	5770	0
319	20230531	145700	144482150	5770	5770	5770	5770	0
320	20230531	145600	144482150	5770	5800	5800	5770	4
321	20230531	145500	144459040	5770	5770	5770	5770	0
322	20230531	145400	144459040	5770	5770	5770	5770	0
323	20230531	145300	144459040	5770	5790	5790	5770	120
324	20230531	145200	143765640	5800	5800	5800	5800	0
325	20230531	145100	143765640	5800	5800	5800	5800	1
326	20230531	145000	143759840	5800	5780	5800	5780	15
327	20230531	144900	143673000	5780	5770	5780	5770	12
328	20230531	144800	143603650	5770	5770	5770	5770	0
329	20230531	144700	143603650	5770	5770	5770	5770	0
330	20230531	144600	143603650	5770	5770	5770	5770	0
331	20230531	144500	143603650	5770	5770	5770	5770	0
332	20230531	144400	143603650	5770	5770	5770	5770	0
333	20230531	144300	143603650	5770	5780	5780	5770	1230
334	20230531	144200	136495910	5790	5800	5800	5790	16
335	20230531	144100	136403170	5800	5820	5820	5800	1326
336	20230531	144000	128699390	5820	5820	5820	5820	60
337	20230531	143900	128350190	5820	5820	5820	5820	1
338	20230531	143800	128344370	5810	5810	5810	5810	4
339	20230531	143700	128321130	5810	5810	5810	5810	12
340	20230531	143600	128251410	5810	5830	5830	5810	101
341	20230531	143500	127662600	5810	5810	5810	5810	228
342	20230531	143400	126337920	5810	5810	5810	5810	0
343	20230531	143300	126337920	5810	5810	5810	5810	0
344	20230531	143200	126337920	5810	5820	5820	5810	378
345	20230531	143100	124141720	5820	5830	5830	5820	284
346	20230531	143000	122486200	5830	5830	5830	5830	1
347	20230531	142900	122480370	5830	5830	5830	5830	1
348	20230531	142800	122474540	5830	5830	5830	5830	34
349	20230531	142700	122276320	5830	5830	5830	5830	2
350	20230531	142600	122264660	5830	5830	5830	5830	1
351	20230531	142500	122258830	5830	5830	5830	5830	0
352	20230531	142400	122258830	5830	5830	5830	5830	0
353	20230531	142300	122258830	5830	5830	5830	5830	1
354	20230531	142200	122253000	5820	5820	5820	5820	1
355	20230531	142100	122247180	5820	5820	5820	5820	0
356	20230531	142000	122247180	5820	5820	5820	5820	2
357	20230531	141900	122235540	5810	5810	5810	5810	374
358	20230531	141800	120062600	5830	5830	5830	5830	0
359	20230531	141700	120062600	5830	5830	5830	5830	0
360	20230531	141600	120062600	5830	5830	5830	5830	100
361	20230531	141500	119479600	5830	5830	5830	5830	228
362	20230531	141400	118150360	5810	5810	5810	5810	431
363	20230531	141300	115646250	5830	5830	5830	5830	0
364	20230531	141200	115646250	5830	5830	5830	5830	0
365	20230531	141100	115646250	5830	5830	5830	5830	0
366	20230531	141000	115646250	5830	5830	5830	5820	73
367	20230531	140900	115220690	5830	5830	5830	5830	77
368	20230531	140800	114771780	5820	5820	5820	5820	0
369	20230531	140700	114771780	5820	5820	5820	5820	0
370	20230531	140600	114771780	5820	5820	5820	5820	60
371	20230531	140500	114422580	5840	5840	5840	5840	100
372	20230531	140400	113838580	5830	5830	5830	5830	0
373	20230531	140300	113838580	5830	5830	5830	5830	1
374	20230531	140200	113832750	5830	5830	5830	5830	0
375	20230531	140100	113832750	5830	5820	5830	5820	48
376	20230531	140000	113553180	5810	5810	5810	5810	0
377	20230531	135900	113553180	5810	5810	5810	5810	0
378	20230531	135800	113553180	5810	5810	5810	5810	2
379	20230531	135700	113541560	5810	5810	5810	5800	66
380	20230531	135600	113158190	5820	5820	5820	5820	15
381	20230531	135500	113070890	5810	5800	5810	5790	342
382	20230531	135400	111085730	5800	5800	5800	5800	1
383	20230531	135300	111079930	5800	5800	5800	5800	0
384	20230531	135200	111079930	5800	5800	5800	5800	0
385	20230531	135100	111079930	5800	5800	5800	5800	10
386	20230531	135000	111021930	5790	5790	5790	5790	0
387	20230531	134900	111021930	5790	5790	5790	5790	0
388	20230531	134800	111021930	5790	5790	5790	5790	1
389	20230531	134700	111016140	5800	5800	5800	5800	0
390	20230531	134600	111016140	5800	5800	5800	5800	34
391	20230531	134500	110818940	5800	5800	5800	5800	1
392	20230531	134400	110813140	5790	5790	5790	5790	16
393	20230531	134300	110720500	5800	5800	5800	5800	446
394	20230531	134200	108133700	5800	5800	5800	5800	0
395	20230531	134100	108133700	5800	5800	5800	5800	0
396	20230531	134000	108133700	5800	5800	5800	5800	0
397	20230531	133900	108133700	5800	5800	5800	5800	0
398	20230531	133800	108133700	5800	5800	5800	5800	0
399	20230531	133700	108133700	5800	5810	5810	5800	1140
400	20230531	133600	101519830	5810	5810	5810	5810	0
401	20230531	133500	101519830	5810	5810	5810	5810	0
402	20230531	133400	101519830	5810	5820	5820	5810	55
403	20230531	133300	101199920	5820	5820	5820	5820	11
404	20230531	133200	101135900	5830	5830	5830	5830	524
405	20230531	133100	98080980	5840	5840	5840	5840	122
406	20230531	133000	97368500	5840	5850	5850	5840	498
407	20230531	132900	94458620	5850	5850	5850	5850	0
408	20230531	132800	94458620	5850	5860	5860	5850	617
409	20230531	132700	90847090	5860	5860	5860	5860	0
410	20230531	132600	90847090	5860	5860	5860	5860	0
411	20230531	132500	90847090	5860	5860	5860	5860	3
412	20230531	132400	90829510	5860	5860	5860	5860	5
413	20230531	132300	90800210	5870	5880	5890	5870	101
414	20230531	132200	90206330	5850	5850	5850	5850	0
415	20230531	132100	90206330	5850	5850	5850	5850	0
416	20230531	132000	90206330	5850	5850	5850	5850	0
417	20230531	131900	90206330	5850	5850	5850	5850	1
418	20230531	131800	90200480	5860	5860	5860	5860	15
419	20230531	131700	90112580	5860	5860	5860	5860	18
420	20230531	131600	90007100	5850	5850	5850	5850	0
421	20230531	131500	90007100	5850	5850	5850	5850	4
422	20230531	131400	89983700	5850	5860	5860	5850	400
423	20230531	131300	87639830	5870	5870	5870	5870	10
424	20230531	131200	87581130	5880	5880	5880	5880	0
425	20230531	131100	87581130	5880	5880	5880	5880	0
426	20230531	131000	87581130	5880	5880	5880	5880	0
427	20230531	130900	87581130	5880	5880	5880	5880	10
428	20230531	130800	87522330	5880	5880	5880	5880	0
429	20230531	130700	87522330	5880	5880	5880	5880	0
430	20230531	130600	87522330	5880	5880	5880	5880	0
431	20230531	130500	87522330	5880	5880	5880	5880	0
432	20230531	130400	87522330	5880	5880	5880	5880	0
433	20230531	130300	87522330	5880	5880	5880	5880	0
434	20230531	130200	87522330	5880	5880	5880	5880	543
435	20230531	130100	84329490	5870	5870	5870	5870	50
436	20230531	130000	84035990	5890	5890	5890	5890	0
437	20230531	125900	84035990	5890	5880	5890	5880	13
438	20230531	125800	83959540	5870	5870	5870	5870	0
439	20230531	125700	83959540	5870	5870	5870	5870	0
440	20230531	125600	83959540	5870	5870	5870	5870	0
441	20230531	125500	83959540	5870	5870	5870	5870	0
442	20230531	125400	83959540	5870	5870	5870	5870	0
443	20230531	125300	83959540	5870	5870	5870	5870	0
444	20230531	125200	83959540	5870	5870	5870	5870	10
445	20230531	125100	83900840	5870	5870	5870	5870	0
446	20230531	125000	83900840	5870	5870	5870	5870	0
447	20230531	124900	83900840	5870	5870	5870	5870	314
448	20230531	124800	82057660	5870	5870	5870	5870	0
449	20230531	124700	82057660	5870	5870	5870	5870	0
450	20230531	124600	82057660	5870	5870	5870	5870	0
451	20230531	124500	82057660	5870	5870	5870	5870	0
452	20230531	124400	82057660	5870	5870	5870	5870	0
453	20230531	124300	82057660	5870	5870	5870	5870	100
454	20230531	124200	81470660	5880	5880	5880	5880	0
455	20230531	124100	81470660	5880	5880	5880	5880	0
456	20230531	124000	81470660	5880	5880	5880	5880	358
457	20230531	123900	79365620	5890	5890	5890	5890	1
458	20230531	123800	79359730	5890	5890	5890	5890	0
459	20230531	123700	79359730	5890	5890	5890	5890	0
460	20230531	123600	79359730	5890	5890	5890	5890	0
461	20230531	123500	79359730	5890	5890	5890	5890	0
462	20230531	123400	79359730	5890	5890	5890	5890	0
463	20230531	123300	79359730	5890	5890	5890	5890	0
464	20230531	123200	79359730	5890	5890	5890	5890	0
465	20230531	123100	79359730	5890	5890	5890	5890	40
466	20230531	123000	79124130	5890	5890	5890	5890	94
467	20230531	122900	78570470	5890	5890	5890	5890	0
468	20230531	122800	78570470	5890	5890	5890	5890	0
469	20230531	122700	78570470	5890	5890	5890	5890	0
470	20230531	122600	78570470	5890	5890	5890	5890	100
471	20230531	122500	77981470	5890	5890	5890	5890	100
472	20230531	122400	77392470	5900	5900	5900	5900	0
473	20230531	122300	77392470	5900	5900	5900	5900	6
474	20230531	122200	77357070	5900	5900	5900	5900	0
475	20230531	122100	77357070	5900	5900	5900	5900	4
476	20230531	122000	77333470	5900	5900	5900	5900	1
477	20230531	121900	77327570	5910	5910	5910	5910	1
478	20230531	121800	77321660	5900	5900	5900	5900	14
479	20230531	121700	77239060	5900	5900	5900	5900	0
480	20230531	121600	77239060	5900	5900	5900	5900	1
481	20230531	121500	77233160	5890	5890	5890	5890	0
482	20230531	121400	77233160	5890	5890	5890	5890	0
483	20230531	121300	77233160	5890	5890	5890	5890	0
484	20230531	121200	77233160	5890	5890	5890	5890	0
485	20230531	121100	77233160	5890	5890	5890	5890	0
486	20230531	121000	77233160	5890	5890	5890	5890	0
487	20230531	120900	77233160	5890	5890	5890	5890	0
488	20230531	120800	77233160	5890	5890	5890	5890	197
489	20230531	120700	76072830	5890	5890	5890	5890	0
490	20230531	120600	76072830	5890	5890	5890	5890	3
491	20230531	120500	76055160	5890	5890	5890	5890	101
492	20230531	120400	75460270	5890	5890	5890	5890	0
493	20230531	120300	75460270	5890	5890	5890	5890	0
494	20230531	120200	75460270	5890	5890	5890	5890	180
495	20230531	120100	74400070	5890	5910	5910	5890	172
496	20230531	120000	73386950	5890	5890	5890	5890	0
497	20230531	115900	73386950	5890	5890	5890	5890	1
498	20230531	115800	73381060	5910	5910	5910	5910	0
499	20230531	115700	73381060	5910	5910	5910	5910	0
500	20230531	115600	73381060	5910	5910	5910	5910	2
501	20230531	115500	73369240	5920	5920	5920	5920	0
502	20230531	115400	73369240	5920	5920	5920	5920	0
503	20230531	115300	73369240	5920	5920	5920	5920	1
504	20230531	115200	73363320	5890	5890	5890	5890	0
505	20230531	115100	73363320	5890	5890	5890	5890	0
506	20230531	115000	73363320	5890	5890	5890	5890	0
507	20230531	114900	73363320	5890	5890	5890	5890	0
508	20230531	114800	73363320	5890	5890	5890	5890	0
509	20230531	114700	73363320	5890	5890	5890	5890	11
510	20230531	114600	73298530	5900	5900	5900	5900	24
511	20230531	114500	73156930	5900	5930	5930	5900	2630
512	20230531	114400	57626590	5930	5930	5930	5930	0
513	20230531	114300	57626590	5930	5930	5930	5930	0
514	20230531	114200	57626590	5930	5930	5930	5930	0
515	20230531	114100	57626590	5930	5930	5930	5930	0
516	20230531	114000	57626590	5930	5930	5930	5930	0
517	20230531	113900	57626590	5930	5930	5930	5930	0
518	20230531	113800	57626590	5930	5930	5930	5930	0
519	20230531	113700	57626590	5930	5930	5930	5930	0
520	20230531	113600	57626590	5930	5930	5930	5930	1
521	20230531	113500	57620660	5910	5910	5910	5910	0
522	20230531	113400	57620660	5910	5920	5920	5910	1043
523	20230531	113300	51456490	5930	5930	5930	5930	0
524	20230531	113200	51456490	5930	5930	5930	5930	0
525	20230531	113100	51456490	5930	5930	5930	5930	0
526	20230531	113000	51456490	5930	5930	5930	5930	1
527	20230531	112900	51450560	5910	5910	5910	5910	0
528	20230531	112800	51450560	5910	5910	5910	5910	0
529	20230531	112700	51450560	5910	5910	5910	5910	0
530	20230531	112600	51450560	5910	5910	5910	5910	0
531	20230531	112500	51450560	5910	5910	5910	5910	0
532	20230531	112400	51450560	5910	5910	5910	5910	0
533	20230531	112300	51450560	5910	5910	5910	5910	0
534	20230531	112200	51450560	5910	5910	5910	5910	0
535	20230531	112100	51450560	5910	5910	5910	5910	0
536	20230531	112000	51450560	5910	5910	5910	5910	0
537	20230531	111900	51450560	5910	5910	5910	5910	0
538	20230531	111800	51450560	5910	5910	5910	5910	5
539	20230531	111700	51421010	5910	5910	5910	5910	0
540	20230531	111600	51421010	5910	5910	5910	5910	150
541	20230531	111500	50534510	5910	5910	5910	5910	0
542	20230531	111400	50534510	5910	5920	5920	5910	29
543	20230531	111300	50363010	5930	5930	5930	5930	0
544	20230531	111200	50363010	5930	5930	5930	5930	1
545	20230531	111100	50357080	5930	5930	5930	5930	0
546	20230531	111000	50357080	5930	5930	5930	5930	0
547	20230531	110900	50357080	5930	5930	5930	5930	3
548	20230531	110800	50339290	5900	5930	5930	5900	3
549	20230531	110700	50321560	5910	5910	5910	5910	0
550	20230531	110600	50321560	5910	5910	5910	5910	1
551	20230531	110500	50315650	5930	5930	5930	5930	0
552	20230531	110400	50315650	5930	5930	5930	5930	2
553	20230531	110300	50303790	5910	5910	5910	5910	0
554	20230531	110200	50303790	5910	5910	5910	5910	0
555	20230531	110100	50303790	5910	5910	5910	5910	0
556	20230531	110000	50303790	5910	5930	5930	5910	12
557	20230531	105900	50232850	5920	5920	5920	5920	1
558	20230531	105800	50226930	5930	5930	5930	5930	0
559	20230531	105700	50226930	5930	5930	5930	5930	0
560	20230531	105600	50226930	5930	5930	5930	5930	0
561	20230531	105500	50226930	5930	5930	5930	5930	1
562	20230531	105400	50221000	5900	5900	5900	5900	0
563	20230531	105300	50221000	5900	5900	5900	5900	0
564	20230531	105200	50221000	5900	5900	5900	5900	10
565	20230531	105100	50162000	5910	5910	5910	5910	0
566	20230531	105000	50162000	5910	5910	5910	5910	0
567	20230531	104900	50162000	5910	5910	5910	5910	0
568	20230531	104800	50162000	5910	5910	5910	5910	0
569	20230531	104700	50162000	5910	5910	5910	5910	0
570	20230531	104600	50162000	5910	5910	5910	5910	0
571	20230531	104500	50162000	5910	5910	5910	5910	0
572	20230531	104400	50162000	5910	5910	5910	5910	8
573	20230531	104300	50114720	5950	5950	5950	5950	38
574	20230531	104200	49888620	5890	5950	5950	5890	1043
575	20230531	104100	43722870	5970	5970	5970	5970	352
576	20230531	104000	41621430	5950	5950	5950	5950	0
577	20230531	103900	41621430	5950	5950	5950	5950	31
578	20230531	103800	41436980	5950	5950	5950	5950	0
579	20230531	103700	41436980	5950	5950	5950	5950	0
580	20230531	103600	41436980	5950	5950	5950	5950	2
581	20230531	103500	41425080	5960	5960	5960	5960	0
582	20230531	103400	41425080	5960	5960	5960	5960	0
583	20230531	103300	41425080	5960	5960	5960	5960	0
584	20230531	103200	41425080	5960	5960	5960	5960	0
585	20230531	103100	41425080	5960	5960	5960	5960	1852
586	20230531	103000	30387160	5960	5960	5960	5960	103
587	20230531	102900	29773280	5960	5960	5960	5960	1
588	20230531	102800	29767320	5950	5950	5950	5950	28
589	20230531	102700	29600720	5950	5950	5950	5950	0
590	20230531	102600	29600720	5950	5950	5950	5950	0
591	20230531	102500	29600720	5950	5950	5950	5950	9
592	20230531	102400	29547170	5950	5950	5950	5950	0
593	20230531	102300	29547170	5950	5950	5950	5950	0
594	20230531	102200	29547170	5950	5940	5950	5940	6
595	20230531	102100	29511520	5940	5940	5940	5940	0
596	20230531	102000	29511520	5940	5940	5940	5940	7
597	20230531	101900	29469940	5930	5930	5930	5930	0
598	20230531	101800	29469940	5930	5930	5930	5930	2
599	20230531	101700	29458080	5920	5920	5920	5920	15
600	20230531	101600	29369280	5920	5920	5920	5920	0
601	20230531	101500	29369280	5920	5920	5920	5920	0
602	20230531	101400	29369280	5920	5920	5920	5920	0
603	20230531	101300	29369280	5920	5920	5920	5920	0
604	20230531	101200	29369280	5920	5920	5920	5920	0
605	20230531	101100	29369280	5920	5920	5920	5920	0
606	20230531	101000	29369280	5920	5920	5920	5920	10
607	20230531	100900	29310080	5920	5920	5920	5920	0
608	20230531	100800	29310080	5920	5920	5920	5920	16
609	20230531	100700	29215360	5930	5930	5930	5930	0
610	20230531	100600	29215360	5930	5930	5930	5930	0
611	20230531	100500	29215360	5930	5930	5930	5930	0
612	20230531	100400	29215360	5930	5930	5930	5930	0
613	20230531	100300	29215360	5930	5930	5930	5930	0
614	20230531	100200	29215360	5930	5930	5930	5930	0
615	20230531	100100	29215360	5930	5930	5930	5930	0
616	20230531	100000	29215360	5930	5930	5930	5930	0
617	20230531	095900	29215360	5930	5930	5930	5930	0
618	20230531	095800	29215360	5930	5920	5930	5920	6
619	20230531	095700	29179830	5930	5930	5930	5930	0
620	20230531	095600	29179830	5930	5930	5930	5930	0
621	20230531	095500	29179830	5930	5930	5930	5930	0
622	20230531	095400	29179830	5930	5930	5930	5930	0
623	20230531	095300	29179830	5930	5930	5930	5930	0
624	20230531	095200	29179830	5930	5930	5930	5930	5
625	20230531	095100	29150180	5910	5910	5910	5910	10
626	20230531	095000	29091080	5910	5910	5910	5910	0
627	20230531	094900	29091080	5910	5910	5910	5910	34
628	20230531	094800	28890140	5910	5910	5910	5910	6
629	20230531	094700	28854680	5890	5890	5890	5890	0
630	20230531	094600	28854680	5890	5890	5890	5890	0
631	20230531	094500	28854680	5890	5890	5890	5890	0
632	20230531	094400	28854680	5890	5890	5890	5890	0
633	20230531	094300	28854680	5890	5890	5890	5890	1
634	20230531	094200	28848790	5890	5890	5890	5890	0
635	20230531	094100	28848790	5890	5890	5890	5890	0
636	20230531	094000	28848790	5890	5890	5890	5890	0
637	20230531	093900	28848790	5890	5880	5890	5880	114
638	20230531	093800	28177400	5880	5880	5880	5880	14
639	20230531	093700	28095080	5880	5880	5880	5880	0
640	20230531	093600	28095080	5880	5880	5880	5880	0
641	20230531	093500	28095080	5880	5880	5880	5880	4
642	20230531	093400	28071560	5890	5890	5890	5890	0
643	20230531	093300	28071560	5890	5890	5890	5890	15
644	20230531	093200	27983210	5890	5890	5890	5890	5
645	20230531	093100	27953760	5880	5880	5880	5880	0
646	20230531	093000	27953760	5880	5880	5880	5880	91
647	20230531	092900	27418680	5870	5880	5880	5870	12
648	20230531	092800	27348220	5860	5860	5860	5860	0
649	20230531	092700	27348220	5860	5860	5860	5860	11
650	20230531	092600	27283760	5880	5860	5880	5860	2
651	20230531	092500	27272020	5860	5860	5860	5860	8
652	20230531	092400	27225140	5860	5860	5880	5860	10
653	20230531	092300	27166480	5870	5920	5920	5870	1788
654	20230531	092200	16610100	5930	5930	5930	5930	18
655	20230531	092100	16503360	5940	5930	5940	5930	80
656	20230531	092000	16028950	5930	5930	5930	5930	1
657	20230531	091900	16023020	5920	5920	5920	5920	11
658	20230531	091800	15957900	5920	5920	5950	5920	31
659	20230531	091700	15774350	5920	5930	5930	5920	2000
660	20230531	091600	3933750	5960	5960	5960	5960	0
661	20230531	091500	3933750	5960	5960	5960	5960	0
662	20230531	091400	3933750	5960	5960	5960	5960	126
663	20230531	091300	3182790	5950	5950	5950	5950	0
664	20230531	091200	3182790	5950	5950	5950	5950	0
665	20230531	091100	3182790	5950	5950	5950	5950	0
666	20230531	091000	3182790	5950	5950	5950	5950	0
667	20230531	090900	3182790	5950	5960	5960	5920	118
668	20230531	090800	2479820	5980	5970	5980	5960	22
669	20230531	090700	2348480	5980	5970	5980	5960	3
670	20230531	090600	2330570	5960	5960	5960	5960	2
671	20230531	090500	2318650	6010	6020	6020	6010	159
672	20230531	090400	1362480	6020	6020	6020	6020	52
673	20230531	090300	1049440	6020	6020	6020	6020	0
674	20230531	090200	1049440	6020	6050	6070	6020	122
675	20230531	090100	310390	6070	6070	6070	6070	5
676	20230531	090000	280040	6020	6140	6140	6020	46