KissMeData/025440/min/candle-20230531.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230531	204900	136325920	2730	2730	2730	2730	1523
3	20230531	204800	136325920	2730	2730	2730	2730	0
4	20230531	204700	136325920	2730	2730	2730	2730	0
5	20230531	204600	136325920	2730	2730	2730	2730	0
6	20230531	204500	136325920	2730	2730	2730	2730	0
7	20230531	204400	136325920	2730	2730	2730	2730	0
8	20230531	204300	136325920	2730	2730	2730	2730	0
9	20230531	204200	136325920	2730	2730	2730	2730	0
10	20230531	204100	136325920	2730	2730	2730	2730	0
11	20230531	204000	136325920	2730	2730	2730	2730	0
12	20230531	203900	136325920	2730	2730	2730	2730	0
13	20230531	203800	136325920	2730	2730	2730	2730	0
14	20230531	203700	136325920	2730	2730	2730	2730	0
15	20230531	203600	136325920	2730	2730	2730	2730	0
16	20230531	203500	136325920	2730	2730	2730	2730	0
17	20230531	203400	136325920	2730	2730	2730	2730	0
18	20230531	203300	136325920	2730	2730	2730	2730	0
19	20230531	203200	136325920	2730	2730	2730	2730	0
20	20230531	203100	136325920	2730	2730	2730	2730	0
21	20230531	203000	136325920	2730	2730	2730	2730	0
22	20230531	202900	136325920	2730	2730	2730	2730	0
23	20230531	202800	136325920	2730	2730	2730	2730	0
24	20230531	202700	136325920	2730	2730	2730	2730	0
25	20230531	202600	136325920	2730	2730	2730	2730	0
26	20230531	202500	136325920	2730	2730	2730	2730	0
27	20230531	202400	136325920	2730	2730	2730	2730	0
28	20230531	202300	136325920	2730	2730	2730	2730	0
29	20230531	202200	136325920	2730	2730	2730	2730	0
30	20230531	202100	136325920	2730	2730	2730	2730	0
31	20230531	202000	136325920	2730	2730	2730	2730	0
32	20230531	201900	136325920	2730	2730	2730	2730	1523
33	20230531	201800	136325920	2730	2730	2730	2730	0
34	20230531	201700	136325920	2730	2730	2730	2730	0
35	20230531	201600	136325920	2730	2730	2730	2730	0
36	20230531	201500	136325920	2730	2730	2730	2730	0
37	20230531	201400	136325920	2730	2730	2730	2730	0
38	20230531	201300	136325920	2730	2730	2730	2730	0
39	20230531	201200	136325920	2730	2730	2730	2730	0
40	20230531	201100	136325920	2730	2730	2730	2730	0
41	20230531	201000	136325920	2730	2730	2730	2730	0
42	20230531	200900	136325920	2730	2730	2730	2730	0
43	20230531	200800	136325920	2730	2730	2730	2730	0
44	20230531	200700	136325920	2730	2730	2730	2730	0
45	20230531	200600	136325920	2730	2730	2730	2730	0
46	20230531	200500	136325920	2730	2730	2730	2730	0
47	20230531	200400	136325920	2730	2730	2730	2730	0
48	20230531	200300	136325920	2730	2730	2730	2730	0
49	20230531	200200	136325920	2730	2730	2730	2730	0
50	20230531	200100	136325920	2730	2730	2730	2730	0
51	20230531	200000	136325920	2730	2730	2730	2730	0
52	20230531	195900	136325920	2730	2730	2730	2730	0
53	20230531	195800	136325920	2730	2730	2730	2730	0
54	20230531	195700	136325920	2730	2730	2730	2730	0
55	20230531	195600	136325920	2730	2730	2730	2730	0
56	20230531	195500	136325920	2730	2730	2730	2730	0
57	20230531	195400	136325920	2730	2730	2730	2730	0
58	20230531	195300	136325920	2730	2730	2730	2730	0
59	20230531	195200	136325920	2730	2730	2730	2730	0
60	20230531	195100	136325920	2730	2730	2730	2730	0
61	20230531	195000	136325920	2730	2730	2730	2730	0
62	20230531	194900	136325920	2730	2730	2730	2730	1523
63	20230531	194800	136325920	2730	2730	2730	2730	0
64	20230531	194700	136325920	2730	2730	2730	2730	0
65	20230531	194600	136325920	2730	2730	2730	2730	0
66	20230531	194500	136325920	2730	2730	2730	2730	0
67	20230531	194400	136325920	2730	2730	2730	2730	0
68	20230531	194300	136325920	2730	2730	2730	2730	0
69	20230531	194200	136325920	2730	2730	2730	2730	0
70	20230531	194100	136325920	2730	2730	2730	2730	0
71	20230531	194000	136325920	2730	2730	2730	2730	0
72	20230531	193900	136325920	2730	2730	2730	2730	0
73	20230531	193800	136325920	2730	2730	2730	2730	0
74	20230531	193700	136325920	2730	2730	2730	2730	0
75	20230531	193600	136325920	2730	2730	2730	2730	0
76	20230531	193500	136325920	2730	2730	2730	2730	0
77	20230531	193400	136325920	2730	2730	2730	2730	0
78	20230531	193300	136325920	2730	2730	2730	2730	0
79	20230531	193200	136325920	2730	2730	2730	2730	0
80	20230531	193100	136325920	2730	2730	2730	2730	0
81	20230531	193000	136325920	2730	2730	2730	2730	0
82	20230531	192900	136325920	2730	2730	2730	2730	0
83	20230531	192800	136325920	2730	2730	2730	2730	0
84	20230531	192700	136325920	2730	2730	2730	2730	0
85	20230531	192600	136325920	2730	2730	2730	2730	0
86	20230531	192500	136325920	2730	2730	2730	2730	0
87	20230531	192400	136325920	2730	2730	2730	2730	0
88	20230531	192300	136325920	2730	2730	2730	2730	0
89	20230531	192200	136325920	2730	2730	2730	2730	0
90	20230531	192100	136325920	2730	2730	2730	2730	0
91	20230531	192000	136325920	2730	2730	2730	2730	0
92	20230531	191900	136325920	2730	2730	2730	2730	1523
93	20230531	191800	136325920	2730	2730	2730	2730	0
94	20230531	191700	136325920	2730	2730	2730	2730	0
95	20230531	191600	136325920	2730	2730	2730	2730	0
96	20230531	191500	136325920	2730	2730	2730	2730	0
97	20230531	191400	136325920	2730	2730	2730	2730	0
98	20230531	191300	136325920	2730	2730	2730	2730	0
99	20230531	191200	136325920	2730	2730	2730	2730	0
100	20230531	191100	136325920	2730	2730	2730	2730	0
101	20230531	191000	136325920	2730	2730	2730	2730	0
102	20230531	190900	136325920	2730	2730	2730	2730	0
103	20230531	190800	136325920	2730	2730	2730	2730	0
104	20230531	190700	136325920	2730	2730	2730	2730	0
105	20230531	190600	136325920	2730	2730	2730	2730	0
106	20230531	190500	136325920	2730	2730	2730	2730	0
107	20230531	190400	136325920	2730	2730	2730	2730	0
108	20230531	190300	136325920	2730	2730	2730	2730	0
109	20230531	190200	136325920	2730	2730	2730	2730	0
110	20230531	190100	136325920	2730	2730	2730	2730	0
111	20230531	190000	136325920	2730	2730	2730	2730	0
112	20230531	185900	136325920	2730	2730	2730	2730	0
113	20230531	185800	136325920	2730	2730	2730	2730	0
114	20230531	185700	136325920	2730	2730	2730	2730	0
115	20230531	185600	136325920	2730	2730	2730	2730	0
116	20230531	185500	136325920	2730	2730	2730	2730	0
117	20230531	185400	136325920	2730	2730	2730	2730	0
118	20230531	185300	136325920	2730	2730	2730	2730	0
119	20230531	185200	136325920	2730	2730	2730	2730	0
120	20230531	185100	136325920	2730	2730	2730	2730	0
121	20230531	185000	136325920	2730	2730	2730	2730	0
122	20230531	184900	136325920	2730	2730	2730	2730	1523
123	20230531	184800	136325920	2730	2730	2730	2730	0
124	20230531	184700	136325920	2730	2730	2730	2730	0
125	20230531	184600	136325920	2730	2730	2730	2730	0
126	20230531	184500	136325920	2730	2730	2730	2730	0
127	20230531	184400	136325920	2730	2730	2730	2730	0
128	20230531	184300	136325920	2730	2730	2730	2730	0
129	20230531	184200	136325920	2730	2730	2730	2730	0
130	20230531	184100	136325920	2730	2730	2730	2730	0
131	20230531	184000	136325920	2730	2730	2730	2730	0
132	20230531	183900	136325920	2730	2730	2730	2730	0
133	20230531	183800	136325920	2730	2730	2730	2730	0
134	20230531	183700	136325920	2730	2730	2730	2730	0
135	20230531	183600	136325920	2730	2730	2730	2730	0
136	20230531	183500	136325920	2730	2730	2730	2730	0
137	20230531	183400	136325920	2730	2730	2730	2730	0
138	20230531	183300	136325920	2730	2730	2730	2730	0
139	20230531	183200	136325920	2730	2730	2730	2730	0
140	20230531	183100	136325920	2730	2730	2730	2730	0
141	20230531	183000	136325920	2730	2730	2730	2730	0
142	20230531	182900	136325920	2730	2730	2730	2730	0
143	20230531	182800	136325920	2730	2730	2730	2730	0
144	20230531	182700	136325920	2730	2730	2730	2730	0
145	20230531	182600	136325920	2730	2730	2730	2730	0
146	20230531	182500	136325920	2730	2730	2730	2730	0
147	20230531	182400	136325920	2730	2730	2730	2730	0
148	20230531	182300	136325920	2730	2730	2730	2730	0
149	20230531	182200	136325920	2730	2730	2730	2730	0
150	20230531	182100	136325920	2730	2730	2730	2730	0
151	20230531	182000	136325920	2730	2730	2730	2730	0
152	20230531	181900	136325920	2730	2730	2730	2730	1523
153	20230531	181800	136325920	2730	2730	2730	2730	0
154	20230531	181700	136325920	2730	2730	2730	2730	0
155	20230531	181600	136325920	2730	2730	2730	2730	0
156	20230531	181500	136325920	2730	2730	2730	2730	0
157	20230531	181400	136325920	2730	2730	2730	2730	0
158	20230531	181300	136325920	2730	2730	2730	2730	0
159	20230531	181200	136325920	2730	2730	2730	2730	0
160	20230531	181100	136325920	2730	2730	2730	2730	0
161	20230531	181000	136325920	2730	2730	2730	2730	0
162	20230531	180900	136325920	2730	2730	2730	2730	0
163	20230531	180800	136325920	2730	2730	2730	2730	0
164	20230531	180700	136325920	2730	2730	2730	2730	0
165	20230531	180600	136325920	2730	2730	2730	2730	0
166	20230531	180500	136325920	2730	2730	2730	2730	0
167	20230531	180400	136325920	2730	2730	2730	2730	0
168	20230531	180300	136325920	2730	2730	2730	2730	0
169	20230531	180200	136325920	2730	2730	2730	2730	0
170	20230531	180100	136325920	2730	2730	2730	2730	0
171	20230531	180000	136325920	2730	2730	2730	2730	0
172	20230531	175900	136325920	2730	2730	2730	2730	0
173	20230531	175800	136325920	2730	2730	2730	2730	0
174	20230531	175700	136325920	2730	2730	2730	2730	0
175	20230531	175600	136325920	2730	2730	2730	2730	0
176	20230531	175500	136325920	2730	2730	2730	2730	0
177	20230531	175400	136325920	2730	2730	2730	2730	0
178	20230531	175300	136325920	2730	2730	2730	2730	0
179	20230531	175200	136325920	2730	2730	2730	2730	0
180	20230531	175100	136325920	2730	2730	2730	2730	0
181	20230531	175000	136325920	2730	2730	2730	2730	0
182	20230531	174900	136325920	2730	2730	2730	2730	1523
183	20230531	174800	136325920	2730	2730	2730	2730	0
184	20230531	174700	136325920	2730	2730	2730	2730	0
185	20230531	174600	136325920	2730	2730	2730	2730	0
186	20230531	174500	136325920	2730	2730	2730	2730	0
187	20230531	174400	136325920	2730	2730	2730	2730	0
188	20230531	174300	136325920	2730	2730	2730	2730	0
189	20230531	174200	136325920	2730	2730	2730	2730	0
190	20230531	174100	136325920	2730	2730	2730	2730	0
191	20230531	174000	136325920	2730	2730	2730	2730	0
192	20230531	173900	136325920	2730	2730	2730	2730	0
193	20230531	173800	136325920	2730	2730	2730	2730	0
194	20230531	173700	136325920	2730	2730	2730	2730	0
195	20230531	173600	136325920	2730	2730	2730	2730	0
196	20230531	173500	136325920	2730	2730	2730	2730	0
197	20230531	173400	136325920	2730	2730	2730	2730	0
198	20230531	173300	136325920	2730	2730	2730	2730	0
199	20230531	173200	136325920	2730	2730	2730	2730	0
200	20230531	173100	136325920	2730	2730	2730	2730	0
201	20230531	173000	136325920	2730	2730	2730	2730	0
202	20230531	172900	136325920	2730	2730	2730	2730	0
203	20230531	172800	136325920	2730	2730	2730	2730	0
204	20230531	172700	136325920	2730	2730	2730	2730	0
205	20230531	172600	136325920	2730	2730	2730	2730	0
206	20230531	172500	136325920	2730	2730	2730	2730	0
207	20230531	172400	136325920	2730	2730	2730	2730	0
208	20230531	172300	136325920	2730	2730	2730	2730	0
209	20230531	172200	136325920	2730	2730	2730	2730	0
210	20230531	172100	136325920	2730	2730	2730	2730	0
211	20230531	172000	136325920	2730	2730	2730	2730	0
212	20230531	171900	136325920	2730	2730	2730	2730	1523
213	20230531	171800	136325920	2730	2730	2730	2730	0
214	20230531	171700	136325920	2730	2730	2730	2730	0
215	20230531	171600	136325920	2730	2730	2730	2730	0
216	20230531	171500	136325920	2730	2730	2730	2730	0
217	20230531	171400	136325920	2730	2730	2730	2730	0
218	20230531	171300	136325920	2730	2730	2730	2730	0
219	20230531	171200	136325920	2730	2730	2730	2730	0
220	20230531	171100	136325920	2730	2730	2730	2730	0
221	20230531	171000	136325920	2730	2730	2730	2730	0
222	20230531	170900	136325920	2730	2730	2730	2730	0
223	20230531	170800	136325920	2730	2730	2730	2730	0
224	20230531	170700	136325920	2730	2730	2730	2730	0
225	20230531	170600	136325920	2730	2730	2730	2730	0
226	20230531	170500	136325920	2730	2730	2730	2730	0
227	20230531	170400	136325920	2730	2730	2730	2730	0
228	20230531	170300	136325920	2730	2730	2730	2730	0
229	20230531	170200	136325920	2730	2730	2730	2730	0
230	20230531	170100	136325920	2730	2730	2730	2730	0
231	20230531	170000	136325920	2730	2730	2730	2730	0
232	20230531	165900	136325920	2730	2730	2730	2730	0
233	20230531	165800	136325920	2730	2730	2730	2730	0
234	20230531	165700	136325920	2730	2730	2730	2730	0
235	20230531	165600	136325920	2730	2730	2730	2730	0
236	20230531	165500	136325920	2730	2730	2730	2730	0
237	20230531	165400	136325920	2730	2730	2730	2730	0
238	20230531	165300	136325920	2730	2730	2730	2730	0
239	20230531	165200	136325920	2730	2730	2730	2730	0
240	20230531	165100	136325920	2730	2730	2730	2730	0
241	20230531	165000	136325920	2730	2730	2730	2730	0
242	20230531	164900	136325920	2730	2730	2730	2730	1523
243	20230531	164800	136325920	2730	2730	2730	2730	0
244	20230531	164700	136325920	2730	2730	2730	2730	0
245	20230531	164600	136325920	2730	2730	2730	2730	0
246	20230531	164500	136325920	2730	2730	2730	2730	0
247	20230531	164400	136325920	2730	2730	2730	2730	0
248	20230531	164300	136325920	2730	2730	2730	2730	0
249	20230531	164200	136325920	2730	2730	2730	2730	0
250	20230531	164100	136325920	2730	2730	2730	2730	0
251	20230531	164000	136325920	2730	2730	2730	2730	0
252	20230531	163900	136325920	2730	2730	2730	2730	0
253	20230531	163800	136325920	2730	2730	2730	2730	0
254	20230531	163700	136325920	2730	2730	2730	2730	0
255	20230531	163600	136325920	2730	2730	2730	2730	0
256	20230531	163500	136325920	2730	2730	2730	2730	0
257	20230531	163400	136325920	2730	2730	2730	2730	0
258	20230531	163300	136325920	2730	2730	2730	2730	0
259	20230531	163200	136325920	2730	2730	2730	2730	0
260	20230531	163100	136325920	2730	2730	2730	2730	0
261	20230531	163000	136325920	2730	2730	2730	2730	0
262	20230531	162900	136325920	2730	2730	2730	2730	0
263	20230531	162800	136325920	2730	2730	2730	2730	0
264	20230531	162700	136325920	2730	2730	2730	2730	0
265	20230531	162600	136325920	2730	2730	2730	2730	0
266	20230531	162500	136325920	2730	2730	2730	2730	0
267	20230531	162400	136325920	2730	2730	2730	2730	0
268	20230531	162300	136325920	2730	2730	2730	2730	0
269	20230531	162200	136325920	2730	2730	2730	2730	0
270	20230531	162100	136325920	2730	2730	2730	2730	0
271	20230531	162000	136325920	2730	2730	2730	2730	0
272	20230531	161900	136325920	2730	2730	2730	2730	1523
273	20230531	161800	136325920	2730	2730	2730	2730	0
274	20230531	161700	136325920	2730	2730	2730	2730	0
275	20230531	161600	136325920	2730	2730	2730	2730	0
276	20230531	161500	136325920	2730	2730	2730	2730	0
277	20230531	161400	136325920	2730	2730	2730	2730	0
278	20230531	161300	136325920	2730	2730	2730	2730	0
279	20230531	161200	136325920	2730	2730	2730	2730	0
280	20230531	161100	136325920	2730	2730	2730	2730	0
281	20230531	161000	136325920	2730	2730	2730	2730	0
282	20230531	160900	136325920	2730	2730	2730	2730	0
283	20230531	160800	136325920	2730	2730	2730	2730	0
284	20230531	160700	136325920	2730	2730	2730	2730	0
285	20230531	160600	136325920	2730	2730	2730	2730	0
286	20230531	160500	136325920	2730	2730	2730	2730	0
287	20230531	160400	136325920	2730	2730	2730	2730	0
288	20230531	160300	136325920	2730	2730	2730	2730	0
289	20230531	160200	136325920	2730	2730	2730	2730	0
290	20230531	160100	136325920	2730	2730	2730	2730	0
291	20230531	160000	136325920	2730	2730	2730	2730	0
292	20230531	155900	136325920	2730	2730	2730	2730	0
293	20230531	155800	136325920	2730	2730	2730	2730	0
294	20230531	155700	136325920	2730	2730	2730	2730	0
295	20230531	155600	136325920	2730	2730	2730	2730	0
296	20230531	155500	136325920	2730	2730	2730	2730	0
297	20230531	155400	136325920	2730	2730	2730	2730	0
298	20230531	155300	136325920	2730	2730	2730	2730	0
299	20230531	155200	136325920	2730	2730	2730	2730	0
300	20230531	155100	136325920	2730	2730	2730	2730	0
301	20230531	155000	136325920	2730	2730	2730	2730	0
302	20230531	154900	136325920	2730	2730	2730	2730	1523
303	20230531	154800	136325920	2730	2730	2730	2730	0
304	20230531	154700	136325920	2730	2730	2730	2730	0
305	20230531	154600	136325920	2730	2730	2730	2730	0
306	20230531	154500	136325920	2730	2730	2730	2730	0
307	20230531	154400	136325920	2730	2730	2730	2730	0
308	20230531	154300	136325920	2730	2730	2730	2730	0
309	20230531	154200	136325920	2730	2730	2730	2730	0
310	20230531	154100	136325920	2730	2730	2730	2730	0
311	20230531	154000	136325920	2730	2730	2730	2730	0
312	20230531	153900	136325920	2730	2730	2730	2730	0
313	20230531	153800	136325920	2730	2730	2730	2730	0
314	20230531	153700	136325920	2730	2730	2730	2730	0
315	20230531	153600	136325920	2730	2730	2730	2730	0
316	20230531	153500	136325920	2730	2730	2730	2730	0
317	20230531	153400	136325920	2730	2730	2730	2730	0
318	20230531	153300	136325920	2730	2730	2730	2730	0
319	20230531	153200	136325920	2730	2730	2730	2730	0
320	20230531	153100	136325920	2730	2730	2730	2730	0
321	20230531	153000	136325920	2730	2730	2730	2730	1523
322	20230531	152900	132168130	2760	2760	2760	2760	0
323	20230531	152800	132168130	2760	2760	2760	2760	0
324	20230531	152700	132168130	2760	2760	2760	2760	0
325	20230531	152600	132168130	2760	2760	2760	2760	0
326	20230531	152500	132168130	2760	2760	2760	2760	0
327	20230531	152400	132168130	2760	2760	2760	2760	0
328	20230531	152300	132168130	2760	2760	2760	2760	0
329	20230531	152200	132168130	2760	2760	2760	2760	0
330	20230531	152100	132168130	2760	2760	2760	2760	0
331	20230531	152000	132168130	2760	2760	2760	2760	0
332	20230531	151900	132168130	2760	2760	2760	2760	0
333	20230531	151800	132168130	2760	2760	2760	2760	0
334	20230531	151700	132168130	2760	2760	2760	2760	0
335	20230531	151600	132168130	2760	2760	2760	2760	0
336	20230531	151500	132168130	2760	2760	2760	2760	0
337	20230531	151400	132168130	2760	2760	2760	2760	0
338	20230531	151300	132168130	2760	2760	2760	2760	0
339	20230531	151200	132168130	2760	2760	2760	2760	1
340	20230531	151100	132165370	2735	2735	2735	2735	0
341	20230531	151000	132165370	2735	2735	2735	2735	0
342	20230531	150900	132165370	2735	2735	2735	2735	9
343	20230531	150800	132140755	2760	2760	2760	2760	1169
344	20230531	150700	128914315	2735	2740	2740	2735	1527
345	20230531	150600	124737965	2740	2740	2740	2740	0
346	20230531	150500	124737965	2740	2740	2740	2740	5
347	20230531	150400	124724265	2760	2760	2760	2760	0
348	20230531	150300	124724265	2760	2735	2760	2735	152
349	20230531	150200	124308520	2740	2740	2740	2740	31
350	20230531	150100	124223580	2760	2760	2760	2760	0
351	20230531	150000	124223580	2760	2760	2760	2760	0
352	20230531	145900	124223580	2760	2760	2760	2760	1
353	20230531	145800	124220820	2765	2765	2765	2765	0
354	20230531	145700	124220820	2765	2765	2765	2765	0
355	20230531	145600	124220820	2765	2765	2765	2765	0
356	20230531	145500	124220820	2765	2765	2765	2765	0
357	20230531	145400	124220820	2765	2765	2765	2765	0
358	20230531	145300	124220820	2765	2765	2765	2765	0
359	20230531	145200	124220820	2765	2765	2765	2765	0
360	20230531	145100	124220820	2765	2765	2765	2765	2
361	20230531	145000	124215290	2760	2760	2760	2760	0
362	20230531	144900	124215290	2760	2760	2760	2760	3
363	20230531	144800	124207010	2740	2740	2740	2740	0
364	20230531	144700	124207010	2740	2745	2745	2740	52
365	20230531	144600	124064420	2765	2765	2765	2765	0
366	20230531	144500	124064420	2765	2765	2765	2760	72
367	20230531	144400	123865345	2760	2760	2760	2760	5
368	20230531	144300	123851545	2765	2765	2765	2765	0
369	20230531	144200	123851545	2765	2765	2765	2765	0
370	20230531	144100	123851545	2765	2765	2765	2765	0
371	20230531	144000	123851545	2765	2765	2765	2765	0
372	20230531	143900	123851545	2765	2765	2765	2765	0
373	20230531	143800	123851545	2765	2765	2765	2765	0
374	20230531	143700	123851545	2765	2765	2765	2765	1
375	20230531	143600	123848780	2760	2760	2760	2760	1
376	20230531	143500	123846020	2765	2760	2765	2755	3
377	20230531	143400	123837740	2755	2755	2755	2745	40
378	20230531	143300	123727735	2760	2760	2760	2760	10
379	20230531	143200	123700135	2760	2760	2765	2760	23
380	20230531	143100	123636650	2760	2760	2760	2760	0
381	20230531	143000	123636650	2760	2760	2760	2760	0
382	20230531	142900	123636650	2760	2760	2760	2760	0
383	20230531	142800	123636650	2760	2760	2760	2760	0
384	20230531	142700	123636650	2760	2760	2760	2760	1
385	20230531	142600	123633890	2750	2750	2750	2750	0
386	20230531	142500	123633890	2750	2750	2750	2750	0
387	20230531	142400	123633890	2750	2750	2750	2750	0
388	20230531	142300	123633890	2750	2750	2750	2750	0
389	20230531	142200	123633890	2750	2750	2750	2750	1
390	20230531	142100	123631140	2750	2750	2750	2750	564
391	20230531	142000	122080140	2750	2750	2750	2750	0
392	20230531	141900	122080140	2750	2750	2750	2750	1
393	20230531	141800	122077390	2765	2765	2765	2765	36
394	20230531	141700	121977850	2765	2765	2765	2765	1
395	20230531	141600	121975085	2770	2770	2770	2770	0
396	20230531	141500	121975085	2770	2770	2770	2770	8
397	20230531	141400	121952925	2765	2755	2765	2755	25
398	20230531	141300	121884020	2750	2750	2750	2750	0
399	20230531	141200	121884020	2750	2750	2750	2750	0
400	20230531	141100	121884020	2750	2750	2750	2750	12
401	20230531	141000	121851020	2750	2750	2750	2750	11
402	20230531	140900	121820770	2750	2750	2750	2750	313
403	20230531	140800	120960020	2755	2755	2755	2755	0
404	20230531	140700	120960020	2755	2755	2755	2755	60
405	20230531	140600	120794720	2760	2760	2760	2760	0
406	20230531	140500	120794720	2760	2760	2760	2760	0
407	20230531	140400	120794720	2760	2760	2760	2760	950
408	20230531	140300	118172720	2760	2760	2760	2760	50
409	20230531	140200	118034720	2755	2755	2755	2755	0
410	20230531	140100	118034720	2755	2755	2755	2755	0
411	20230531	140000	118034720	2755	2755	2755	2755	0
412	20230531	135900	118034720	2755	2755	2755	2755	0
413	20230531	135800	118034720	2755	2755	2755	2755	0
414	20230531	135700	118034720	2755	2755	2755	2755	4
415	20230531	135600	118023700	2755	2755	2755	2755	7
416	20230531	135500	118004415	2755	2755	2755	2755	6
417	20230531	135400	117987885	2755	2755	2755	2755	102
418	20230531	135300	117706875	2755	2755	2755	2755	0
419	20230531	135200	117706875	2755	2755	2755	2755	0
420	20230531	135100	117706875	2755	2755	2755	2755	0
421	20230531	135000	117706875	2755	2755	2755	2755	0
422	20230531	134900	117706875	2755	2755	2755	2755	0
423	20230531	134800	117706875	2755	2755	2755	2755	0
424	20230531	134700	117706875	2755	2755	2755	2755	1
425	20230531	134600	117704120	2750	2750	2750	2750	0
426	20230531	134500	117704120	2750	2750	2750	2750	0
427	20230531	134400	117704120	2750	2750	2750	2750	0
428	20230531	134300	117704120	2750	2750	2750	2750	0
429	20230531	134200	117704120	2750	2750	2750	2750	0
430	20230531	134100	117704120	2750	2750	2750	2750	0
431	20230531	134000	117704120	2750	2750	2750	2750	51
432	20230531	133900	117563870	2760	2760	2760	2760	0
433	20230531	133800	117563870	2760	2760	2760	2760	0
434	20230531	133700	117563870	2760	2760	2760	2760	0
435	20230531	133600	117563870	2760	2760	2760	2760	0
436	20230531	133500	117563870	2760	2760	2760	2760	0
437	20230531	133400	117563870	2760	2760	2760	2760	1
438	20230531	133300	117561110	2760	2760	2760	2760	0
439	20230531	133200	117561110	2760	2770	2770	2760	2
440	20230531	133100	117555580	2770	2770	2770	2770	0
441	20230531	133000	117555580	2770	2770	2770	2770	0
442	20230531	132900	117555580	2770	2770	2770	2770	0
443	20230531	132800	117555580	2770	2770	2770	2770	0
444	20230531	132700	117555580	2770	2765	2770	2765	2
445	20230531	132600	117550045	2750	2770	2770	2750	20
446	20230531	132500	117494765	2775	2765	2775	2765	12
447	20230531	132400	117461530	2760	2765	2765	2760	106
448	20230531	132300	117168470	2765	2765	2765	2765	0
449	20230531	132200	117168470	2765	2765	2765	2765	100
450	20230531	132100	116891970	2765	2765	2765	2765	0
451	20230531	132000	116891970	2765	2765	2765	2765	0
452	20230531	131900	116891970	2765	2765	2765	2765	0
453	20230531	131800	116891970	2765	2765	2765	2765	0
454	20230531	131700	116891970	2765	2765	2765	2765	0
455	20230531	131600	116891970	2765	2765	2765	2765	0
456	20230531	131500	116891970	2765	2765	2765	2765	0
457	20230531	131400	116891970	2765	2765	2765	2765	2
458	20230531	131300	116886440	2765	2765	2765	2765	0
459	20230531	131200	116886440	2765	2765	2765	2765	0
460	20230531	131100	116886440	2765	2765	2765	2765	0
461	20230531	131000	116886440	2765	2765	2765	2765	10
462	20230531	130900	116858790	2765	2765	2765	2765	1
463	20230531	130800	116856025	2760	2760	2760	2760	0
464	20230531	130700	116856025	2760	2760	2760	2760	0
465	20230531	130600	116856025	2760	2760	2760	2760	0
466	20230531	130500	116856025	2760	2760	2760	2760	0
467	20230531	130400	116856025	2760	2760	2760	2760	0
468	20230531	130300	116856025	2760	2760	2760	2760	0
469	20230531	130200	116856025	2760	2760	2760	2760	1
470	20230531	130100	116853265	2760	2760	2760	2760	3
471	20230531	130000	116844985	2760	2760	2760	2760	0
472	20230531	125900	116844985	2760	2760	2760	2760	0
473	20230531	125800	116844985	2760	2760	2760	2760	0
474	20230531	125700	116844985	2760	2760	2760	2760	6
475	20230531	125600	116828425	2760	2745	2760	2745	104
476	20230531	125500	116541565	2725	2725	2725	2725	0
477	20230531	125400	116541565	2725	2725	2725	2725	4
478	20230531	125300	116530665	2725	2725	2725	2725	0
479	20230531	125200	116530665	2725	2740	2740	2725	150
480	20230531	125100	116121685	2745	2745	2745	2745	0
481	20230531	125000	116121685	2745	2745	2745	2745	0
482	20230531	124900	116121685	2745	2745	2745	2745	0
483	20230531	124800	116121685	2745	2745	2745	2745	0
484	20230531	124700	116121685	2745	2755	2755	2745	958
485	20230531	124600	113489650	2760	2760	2760	2760	0
486	20230531	124500	113489650	2760	2760	2760	2760	1
487	20230531	124400	113486890	2760	2760	2760	2760	0
488	20230531	124300	113486890	2760	2760	2760	2760	0
489	20230531	124200	113486890	2760	2760	2760	2760	0
490	20230531	124100	113486890	2760	2760	2760	2760	0
491	20230531	124000	113486890	2760	2760	2760	2760	0
492	20230531	123900	113486890	2760	2760	2760	2760	0
493	20230531	123800	113486890	2760	2760	2760	2760	0
494	20230531	123700	113486890	2760	2760	2760	2760	0
495	20230531	123600	113486890	2760	2760	2760	2760	11
496	20230531	123500	113456530	2760	2760	2760	2760	4
497	20230531	123400	113445490	2755	2755	2755	2755	0
498	20230531	123300	113445490	2755	2755	2755	2755	2
499	20230531	123200	113439980	2755	2755	2755	2755	1
500	20230531	123100	113437225	2750	2750	2750	2750	9
501	20230531	123000	113412475	2750	2750	2750	2750	20
502	20230531	122900	113357475	2750	2745	2750	2745	22
503	20230531	122800	113297025	2745	2745	2745	2745	27
504	20230531	122700	113222910	2745	2750	2750	2745	41
505	20230531	122600	113110360	2760	2760	2760	2760	0
506	20230531	122500	113110360	2760	2760	2760	2760	0
507	20230531	122400	113110360	2760	2760	2760	2760	1
508	20230531	122300	113107600	2755	2755	2755	2755	0
509	20230531	122200	113107600	2755	2765	2775	2755	2592
510	20230531	122100	105934645	2765	2735	2765	2735	113
511	20230531	122000	105623895	2730	2720	2730	2720	5575
512	20230531	121900	90404360	2700	2765	2765	2700	14515
513	20230531	121800	50869125	2765	2745	2765	2745	1942
514	20230531	121700	45519445	2730	2730	2730	2730	529
515	20230531	121600	44075275	2730	2730	2730	2730	0
516	20230531	121500	44075275	2730	2730	2730	2730	0
517	20230531	121400	44075275	2730	2730	2730	2730	0
518	20230531	121300	44075275	2730	2730	2730	2730	0
519	20230531	121200	44075275	2730	2730	2730	2730	1
520	20230531	121100	44072545	2730	2730	2730	2730	0
521	20230531	121000	44072545	2730	2730	2730	2730	2
522	20230531	120900	44067085	2730	2730	2730	2730	0
523	20230531	120800	44067085	2730	2730	2730	2730	0
524	20230531	120700	44067085	2730	2730	2730	2730	0
525	20230531	120600	44067085	2730	2730	2730	2730	0
526	20230531	120500	44067085	2730	2730	2730	2730	0
527	20230531	120400	44067085	2730	2730	2730	2730	1
528	20230531	120300	44064355	2725	2725	2725	2725	15
529	20230531	120200	44023480	2730	2730	2730	2730	0
530	20230531	120100	44023480	2730	2730	2730	2730	0
531	20230531	120000	44023480	2730	2730	2730	2730	0
532	20230531	115900	44023480	2730	2730	2730	2730	0
533	20230531	115800	44023480	2730	2730	2730	2730	0
534	20230531	115700	44023480	2730	2730	2730	2730	0
535	20230531	115600	44023480	2730	2730	2730	2730	0
536	20230531	115500	44023480	2730	2730	2730	2730	0
537	20230531	115400	44023480	2730	2730	2730	2730	0
538	20230531	115300	44023480	2730	2730	2730	2730	0
539	20230531	115200	44023480	2730	2730	2730	2730	79
540	20230531	115100	43807810	2730	2730	2730	2730	0
541	20230531	115000	43807810	2730	2730	2730	2730	0
542	20230531	114900	43807810	2730	2730	2730	2730	0
543	20230531	114800	43807810	2730	2730	2730	2730	0
544	20230531	114700	43807810	2730	2730	2730	2730	0
545	20230531	114600	43807810	2730	2730	2730	2730	0
546	20230531	114500	43807810	2730	2730	2730	2730	0
547	20230531	114400	43807810	2730	2730	2730	2730	0
548	20230531	114300	43807810	2730	2730	2730	2730	0
549	20230531	114200	43807810	2730	2730	2730	2730	0
550	20230531	114100	43807810	2730	2730	2730	2730	81
551	20230531	114000	43586680	2725	2725	2725	2725	0
552	20230531	113900	43586680	2725	2725	2725	2725	0
553	20230531	113800	43586680	2725	2725	2725	2725	0
554	20230531	113700	43586680	2725	2725	2725	2725	0
555	20230531	113600	43586680	2725	2725	2725	2725	0
556	20230531	113500	43586680	2725	2725	2725	2725	0
557	20230531	113400	43586680	2725	2725	2725	2725	0
558	20230531	113300	43586680	2725	2725	2725	2725	0
559	20230531	113200	43586680	2725	2725	2725	2725	0
560	20230531	113100	43586680	2725	2725	2725	2725	0
561	20230531	113000	43586680	2725	2725	2725	2725	0
562	20230531	112900	43586680	2725	2725	2725	2725	0
563	20230531	112800	43586680	2725	2725	2725	2725	0
564	20230531	112700	43586680	2725	2725	2725	2725	0
565	20230531	112600	43586680	2725	2725	2725	2725	0
566	20230531	112500	43586680	2725	2725	2725	2725	0
567	20230531	112400	43586680	2725	2725	2725	2725	0
568	20230531	112300	43586680	2725	2725	2725	2725	0
569	20230531	112200	43586680	2725	2725	2725	2725	343
570	20230531	112100	42652005	2730	2730	2730	2730	0
571	20230531	112000	42652005	2730	2730	2730	2730	0
572	20230531	111900	42652005	2730	2730	2730	2730	0
573	20230531	111800	42652005	2730	2730	2730	2730	0
574	20230531	111700	42652005	2730	2730	2730	2730	0
575	20230531	111600	42652005	2730	2730	2730	2730	0
576	20230531	111500	42652005	2730	2730	2730	2730	1024
577	20230531	111400	39856485	2730	2730	2730	2730	0
578	20230531	111300	39856485	2730	2730	2730	2730	0
579	20230531	111200	39856485	2730	2730	2730	2730	0
580	20230531	111100	39856485	2730	2730	2730	2730	1
581	20230531	111000	39853755	2740	2740	2740	2740	1
582	20230531	110900	39851015	2745	2745	2745	2745	0
583	20230531	110800	39851015	2745	2745	2745	2745	0
584	20230531	110700	39851015	2745	2745	2745	2745	0
585	20230531	110600	39851015	2745	2745	2745	2745	0
586	20230531	110500	39851015	2745	2745	2745	2745	2
587	20230531	110400	39845525	2740	2745	2745	2740	59
588	20230531	110300	39683590	2745	2745	2745	2745	37
589	20230531	110200	39582025	2745	2745	2745	2745	30
590	20230531	110100	39499675	2740	2740	2740	2740	3
591	20230531	110000	39491455	2740	2740	2740	2740	94
592	20230531	105900	39233895	2745	2745	2745	2745	0
593	20230531	105800	39233895	2745	2745	2745	2745	0
594	20230531	105700	39233895	2745	2745	2745	2745	25
595	20230531	105600	39165270	2745	2735	2745	2730	202
596	20230531	105500	38613270	2735	2740	2740	2735	8
597	20230531	105400	38591380	2740	2740	2740	2740	1
598	20230531	105300	38588640	2745	2745	2745	2745	0
599	20230531	105200	38588640	2745	2745	2745	2745	0
600	20230531	105100	38588640	2745	2745	2745	2745	0
601	20230531	105000	38588640	2745	2745	2745	2745	0
602	20230531	104900	38588640	2745	2745	2745	2745	0
603	20230531	104800	38588640	2745	2745	2745	2745	0
604	20230531	104700	38588640	2745	2745	2745	2745	0
605	20230531	104600	38588640	2745	2745	2745	2745	0
606	20230531	104500	38588640	2745	2745	2745	2745	1
607	20230531	104400	38585895	2750	2750	2750	2750	5
608	20230531	104300	38572145	2745	2745	2745	2745	0
609	20230531	104200	38572145	2745	2745	2745	2745	0
610	20230531	104100	38572145	2745	2745	2745	2745	0
611	20230531	104000	38572145	2745	2745	2745	2745	1000
612	20230531	103900	35827145	2745	2745	2745	2745	20
613	20230531	103800	35772245	2745	2745	2745	2745	0
614	20230531	103700	35772245	2745	2745	2745	2745	400
615	20230531	103600	34674245	2745	2745	2745	2745	0
616	20230531	103500	34674245	2745	2745	2745	2745	0
617	20230531	103400	34674245	2745	2745	2745	2745	601
618	20230531	103300	33024500	2745	2745	2745	2745	0
619	20230531	103200	33024500	2745	2745	2745	2745	0
620	20230531	103100	33024500	2745	2750	2750	2745	112
621	20230531	103000	32716550	2745	2740	2745	2740	898
622	20230531	102900	30251545	2740	2740	2740	2740	0
623	20230531	102800	30251545	2740	2740	2740	2740	0
624	20230531	102700	30251545	2740	2740	2740	2740	0
625	20230531	102600	30251545	2740	2740	2740	2740	0
626	20230531	102500	30251545	2740	2740	2740	2740	0
627	20230531	102400	30251545	2740	2740	2740	2740	10
628	20230531	102300	30224145	2740	2740	2740	2740	0
629	20230531	102200	30224145	2740	2740	2740	2740	0
630	20230531	102100	30224145	2740	2735	2740	2735	52
631	20230531	102000	30081670	2730	2730	2730	2730	0
632	20230531	101900	30081670	2730	2730	2730	2730	0
633	20230531	101800	30081670	2730	2730	2730	2730	0
634	20230531	101700	30081670	2730	2730	2730	2730	1
635	20230531	101600	30078940	2735	2735	2735	2735	2
636	20230531	101500	30073470	2735	2735	2735	2735	372
637	20230531	101400	29056050	2745	2745	2745	2745	0
638	20230531	101300	29056050	2745	2745	2745	2745	0
639	20230531	101200	29056050	2745	2735	2745	2735	129
640	20230531	101100	28703205	2735	2735	2735	2735	43
641	20230531	101000	28585600	2735	2740	2740	2735	1173
642	20230531	100900	25374340	2750	2750	2750	2750	0
643	20230531	100800	25374340	2750	2750	2750	2750	1
644	20230531	100700	25371590	2750	2750	2750	2750	0
645	20230531	100600	25371590	2750	2750	2750	2750	0
646	20230531	100500	25371590	2750	2750	2750	2750	0
647	20230531	100400	25371590	2750	2750	2750	2750	12
648	20230531	100300	25338590	2740	2740	2740	2740	0
649	20230531	100200	25338590	2740	2740	2740	2740	0
650	20230531	100100	25338590	2740	2740	2740	2740	179
651	20230531	100000	24848130	2745	2745	2745	2745	6
652	20230531	095900	24831660	2745	2745	2745	2745	80
653	20230531	095800	24612060	2745	2740	2745	2740	860
654	20230531	095700	22255170	2745	2745	2745	2745	1
655	20230531	095600	22252425	2745	2745	2745	2745	14
656	20230531	095500	22213995	2750	2750	2750	2750	0
657	20230531	095400	22213995	2750	2750	2750	2750	0
658	20230531	095300	22213995	2750	2750	2750	2750	35
659	20230531	095200	22117745	2740	2740	2740	2740	0
660	20230531	095100	22117745	2740	2740	2740	2740	7
661	20230531	095000	22098565	2750	2750	2750	2750	7
662	20230531	094900	22079315	2750	2750	2750	2750	0
663	20230531	094800	22079315	2750	2750	2750	2750	0
664	20230531	094700	22079315	2750	2750	2750	2750	1
665	20230531	094600	22076565	2755	2755	2755	2755	2
666	20230531	094500	22071055	2755	2755	2755	2755	58
667	20230531	094400	21911265	2755	2755	2755	2755	50
668	20230531	094300	21773515	2760	2760	2760	2760	6
669	20230531	094200	21756955	2745	2745	2745	2740	636
670	20230531	094100	20012135	2745	2745	2745	2745	5
671	20230531	094000	19998410	2745	2745	2745	2745	59
672	20230531	093900	19836455	2765	2765	2765	2765	9
673	20230531	093800	19811570	2740	2750	2755	2740	4483
674	20230531	093700	7521655	2750	2750	2750	2750	1
675	20230531	093600	7518905	2750	2750	2750	2750	12
676	20230531	093500	7485905	2750	2750	2750	2750	2
677	20230531	093400	7480405	2745	2745	2745	2745	121
678	20230531	093300	7148260	2745	2745	2745	2745	3
679	20230531	093200	7140025	2745	2745	2745	2745	2
680	20230531	093100	7134535	2745	2745	2745	2745	5
681	20230531	093000	7120810	2745	2745	2750	2745	220
682	20230531	092900	6516905	2745	2750	2750	2745	27
683	20230531	092800	6442675	2745	2745	2745	2745	0
684	20230531	092700	6442675	2745	2745	2745	2745	0
685	20230531	092600	6442675	2745	2745	2745	2745	6
686	20230531	092500	6426205	2745	2745	2745	2745	0
687	20230531	092400	6426205	2745	2745	2745	2745	0
688	20230531	092300	6426205	2745	2745	2745	2745	0
689	20230531	092200	6426205	2745	2745	2745	2745	38
690	20230531	092100	6321895	2745	2745	2745	2745	0
691	20230531	092000	6321895	2745	2745	2745	2745	62
692	20230531	091900	6151705	2745	2745	2745	2745	100
693	20230531	091800	5877205	2745	2740	2745	2740	97
694	20230531	091700	5611410	2740	2740	2740	2740	0
695	20230531	091600	5611410	2740	2740	2740	2740	0
696	20230531	091500	5611410	2740	2740	2740	2740	109
697	20230531	091400	5312750	2740	2740	2740	2740	388
698	20230531	091300	4249630	2740	2740	2740	2740	10
699	20230531	091200	4222230	2740	2740	2740	2740	188
700	20230531	091100	3707110	2740	2740	2740	2740	20
701	20230531	091000	3652310	2740	2740	2740	2740	0
702	20230531	090900	3652310	2740	2740	2740	2740	64
703	20230531	090800	3476950	2740	2740	2740	2740	7
704	20230531	090700	3457770	2740	2740	2740	2740	1
705	20230531	090600	3455030	2740	2745	2745	2740	153
706	20230531	090500	3035800	2750	2750	2750	2750	55
707	20230531	090400	2884550	2750	2750	2750	2750	0
708	20230531	090300	2884550	2750	2750	2750	2750	0
709	20230531	090200	2884550	2750	2775	2775	2750	113
710	20230531	090100	2573500	2775	2740	2775	2740	230
711	20230531	090000	1940245	2740	2750	2780	2740	706