KissMeData/001630/min/candle-20230531.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230531	212700	541988900	48700	48700	48700	48700	7309
3	20230531	212600	541988900	48700	48700	48700	48700	0
4	20230531	212500	541988900	48700	48700	48700	48700	0
5	20230531	212400	541988900	48700	48700	48700	48700	0
6	20230531	212300	541988900	48700	48700	48700	48700	0
7	20230531	212200	541988900	48700	48700	48700	48700	0
8	20230531	212100	541988900	48700	48700	48700	48700	0
9	20230531	212000	541988900	48700	48700	48700	48700	0
10	20230531	211900	541988900	48700	48700	48700	48700	0
11	20230531	211800	541988900	48700	48700	48700	48700	0
12	20230531	211700	541988900	48700	48700	48700	48700	0
13	20230531	211600	541988900	48700	48700	48700	48700	0
14	20230531	211500	541988900	48700	48700	48700	48700	0
15	20230531	211400	541988900	48700	48700	48700	48700	0
16	20230531	211300	541988900	48700	48700	48700	48700	0
17	20230531	211200	541988900	48700	48700	48700	48700	0
18	20230531	211100	541988900	48700	48700	48700	48700	0
19	20230531	211000	541988900	48700	48700	48700	48700	0
20	20230531	210900	541988900	48700	48700	48700	48700	0
21	20230531	210800	541988900	48700	48700	48700	48700	0
22	20230531	210700	541988900	48700	48700	48700	48700	0
23	20230531	210600	541988900	48700	48700	48700	48700	0
24	20230531	210500	541988900	48700	48700	48700	48700	0
25	20230531	210400	541988900	48700	48700	48700	48700	0
26	20230531	210300	541988900	48700	48700	48700	48700	0
27	20230531	210200	541988900	48700	48700	48700	48700	0
28	20230531	210100	541988900	48700	48700	48700	48700	0
29	20230531	210000	541988900	48700	48700	48700	48700	0
30	20230531	205900	541988900	48700	48700	48700	48700	0
31	20230531	205800	541988900	48700	48700	48700	48700	0
32	20230531	205700	541988900	48700	48700	48700	48700	7309
33	20230531	205600	541988900	48700	48700	48700	48700	0
34	20230531	205500	541988900	48700	48700	48700	48700	0
35	20230531	205400	541988900	48700	48700	48700	48700	0
36	20230531	205300	541988900	48700	48700	48700	48700	0
37	20230531	205200	541988900	48700	48700	48700	48700	0
38	20230531	205100	541988900	48700	48700	48700	48700	0
39	20230531	205000	541988900	48700	48700	48700	48700	0
40	20230531	204900	541988900	48700	48700	48700	48700	0
41	20230531	204800	541988900	48700	48700	48700	48700	0
42	20230531	204700	541988900	48700	48700	48700	48700	0
43	20230531	204600	541988900	48700	48700	48700	48700	0
44	20230531	204500	541988900	48700	48700	48700	48700	0
45	20230531	204400	541988900	48700	48700	48700	48700	0
46	20230531	204300	541988900	48700	48700	48700	48700	0
47	20230531	204200	541988900	48700	48700	48700	48700	0
48	20230531	204100	541988900	48700	48700	48700	48700	0
49	20230531	204000	541988900	48700	48700	48700	48700	0
50	20230531	203900	541988900	48700	48700	48700	48700	0
51	20230531	203800	541988900	48700	48700	48700	48700	0
52	20230531	203700	541988900	48700	48700	48700	48700	0
53	20230531	203600	541988900	48700	48700	48700	48700	0
54	20230531	203500	541988900	48700	48700	48700	48700	0
55	20230531	203400	541988900	48700	48700	48700	48700	0
56	20230531	203300	541988900	48700	48700	48700	48700	0
57	20230531	203200	541988900	48700	48700	48700	48700	0
58	20230531	203100	541988900	48700	48700	48700	48700	0
59	20230531	203000	541988900	48700	48700	48700	48700	0
60	20230531	202900	541988900	48700	48700	48700	48700	0
61	20230531	202800	541988900	48700	48700	48700	48700	0
62	20230531	202700	541988900	48700	48700	48700	48700	7309
63	20230531	202600	541988900	48700	48700	48700	48700	0
64	20230531	202500	541988900	48700	48700	48700	48700	0
65	20230531	202400	541988900	48700	48700	48700	48700	0
66	20230531	202300	541988900	48700	48700	48700	48700	0
67	20230531	202200	541988900	48700	48700	48700	48700	0
68	20230531	202100	541988900	48700	48700	48700	48700	0
69	20230531	202000	541988900	48700	48700	48700	48700	0
70	20230531	201900	541988900	48700	48700	48700	48700	0
71	20230531	201800	541988900	48700	48700	48700	48700	0
72	20230531	201700	541988900	48700	48700	48700	48700	0
73	20230531	201600	541988900	48700	48700	48700	48700	0
74	20230531	201500	541988900	48700	48700	48700	48700	0
75	20230531	201400	541988900	48700	48700	48700	48700	0
76	20230531	201300	541988900	48700	48700	48700	48700	0
77	20230531	201200	541988900	48700	48700	48700	48700	0
78	20230531	201100	541988900	48700	48700	48700	48700	0
79	20230531	201000	541988900	48700	48700	48700	48700	0
80	20230531	200900	541988900	48700	48700	48700	48700	0
81	20230531	200800	541988900	48700	48700	48700	48700	0
82	20230531	200700	541988900	48700	48700	48700	48700	0
83	20230531	200600	541988900	48700	48700	48700	48700	0
84	20230531	200500	541988900	48700	48700	48700	48700	0
85	20230531	200400	541988900	48700	48700	48700	48700	0
86	20230531	200300	541988900	48700	48700	48700	48700	0
87	20230531	200200	541988900	48700	48700	48700	48700	0
88	20230531	200100	541988900	48700	48700	48700	48700	0
89	20230531	200000	541988900	48700	48700	48700	48700	0
90	20230531	195900	541988900	48700	48700	48700	48700	0
91	20230531	195800	541988900	48700	48700	48700	48700	0
92	20230531	195700	541988900	48700	48700	48700	48700	7309
93	20230531	195600	541988900	48700	48700	48700	48700	0
94	20230531	195500	541988900	48700	48700	48700	48700	0
95	20230531	195400	541988900	48700	48700	48700	48700	0
96	20230531	195300	541988900	48700	48700	48700	48700	0
97	20230531	195200	541988900	48700	48700	48700	48700	0
98	20230531	195100	541988900	48700	48700	48700	48700	0
99	20230531	195000	541988900	48700	48700	48700	48700	0
100	20230531	194900	541988900	48700	48700	48700	48700	0
101	20230531	194800	541988900	48700	48700	48700	48700	0
102	20230531	194700	541988900	48700	48700	48700	48700	0
103	20230531	194600	541988900	48700	48700	48700	48700	0
104	20230531	194500	541988900	48700	48700	48700	48700	0
105	20230531	194400	541988900	48700	48700	48700	48700	0
106	20230531	194300	541988900	48700	48700	48700	48700	0
107	20230531	194200	541988900	48700	48700	48700	48700	0
108	20230531	194100	541988900	48700	48700	48700	48700	0
109	20230531	194000	541988900	48700	48700	48700	48700	0
110	20230531	193900	541988900	48700	48700	48700	48700	0
111	20230531	193800	541988900	48700	48700	48700	48700	0
112	20230531	193700	541988900	48700	48700	48700	48700	0
113	20230531	193600	541988900	48700	48700	48700	48700	0
114	20230531	193500	541988900	48700	48700	48700	48700	0
115	20230531	193400	541988900	48700	48700	48700	48700	0
116	20230531	193300	541988900	48700	48700	48700	48700	0
117	20230531	193200	541988900	48700	48700	48700	48700	0
118	20230531	193100	541988900	48700	48700	48700	48700	0
119	20230531	193000	541988900	48700	48700	48700	48700	0
120	20230531	192900	541988900	48700	48700	48700	48700	0
121	20230531	192800	541988900	48700	48700	48700	48700	0
122	20230531	192700	541988900	48700	48700	48700	48700	7309
123	20230531	192600	541988900	48700	48700	48700	48700	0
124	20230531	192500	541988900	48700	48700	48700	48700	0
125	20230531	192400	541988900	48700	48700	48700	48700	0
126	20230531	192300	541988900	48700	48700	48700	48700	0
127	20230531	192200	541988900	48700	48700	48700	48700	0
128	20230531	192100	541988900	48700	48700	48700	48700	0
129	20230531	192000	541988900	48700	48700	48700	48700	0
130	20230531	191900	541988900	48700	48700	48700	48700	0
131	20230531	191800	541988900	48700	48700	48700	48700	0
132	20230531	191700	541988900	48700	48700	48700	48700	0
133	20230531	191600	541988900	48700	48700	48700	48700	0
134	20230531	191500	541988900	48700	48700	48700	48700	0
135	20230531	191400	541988900	48700	48700	48700	48700	0
136	20230531	191300	541988900	48700	48700	48700	48700	0
137	20230531	191200	541988900	48700	48700	48700	48700	0
138	20230531	191100	541988900	48700	48700	48700	48700	0
139	20230531	191000	541988900	48700	48700	48700	48700	0
140	20230531	190900	541988900	48700	48700	48700	48700	0
141	20230531	190800	541988900	48700	48700	48700	48700	0
142	20230531	190700	541988900	48700	48700	48700	48700	0
143	20230531	190600	541988900	48700	48700	48700	48700	0
144	20230531	190500	541988900	48700	48700	48700	48700	0
145	20230531	190400	541988900	48700	48700	48700	48700	0
146	20230531	190300	541988900	48700	48700	48700	48700	0
147	20230531	190200	541988900	48700	48700	48700	48700	0
148	20230531	190100	541988900	48700	48700	48700	48700	0
149	20230531	190000	541988900	48700	48700	48700	48700	0
150	20230531	185900	541988900	48700	48700	48700	48700	0
151	20230531	185800	541988900	48700	48700	48700	48700	0
152	20230531	185700	541988900	48700	48700	48700	48700	7309
153	20230531	185600	541988900	48700	48700	48700	48700	0
154	20230531	185500	541988900	48700	48700	48700	48700	0
155	20230531	185400	541988900	48700	48700	48700	48700	0
156	20230531	185300	541988900	48700	48700	48700	48700	0
157	20230531	185200	541988900	48700	48700	48700	48700	0
158	20230531	185100	541988900	48700	48700	48700	48700	0
159	20230531	185000	541988900	48700	48700	48700	48700	0
160	20230531	184900	541988900	48700	48700	48700	48700	0
161	20230531	184800	541988900	48700	48700	48700	48700	0
162	20230531	184700	541988900	48700	48700	48700	48700	0
163	20230531	184600	541988900	48700	48700	48700	48700	0
164	20230531	184500	541988900	48700	48700	48700	48700	0
165	20230531	184400	541988900	48700	48700	48700	48700	0
166	20230531	184300	541988900	48700	48700	48700	48700	0
167	20230531	184200	541988900	48700	48700	48700	48700	0
168	20230531	184100	541988900	48700	48700	48700	48700	0
169	20230531	184000	541988900	48700	48700	48700	48700	0
170	20230531	183900	541988900	48700	48700	48700	48700	0
171	20230531	183800	541988900	48700	48700	48700	48700	0
172	20230531	183700	541988900	48700	48700	48700	48700	0
173	20230531	183600	541988900	48700	48700	48700	48700	0
174	20230531	183500	541988900	48700	48700	48700	48700	0
175	20230531	183400	541988900	48700	48700	48700	48700	0
176	20230531	183300	541988900	48700	48700	48700	48700	0
177	20230531	183200	541988900	48700	48700	48700	48700	0
178	20230531	183100	541988900	48700	48700	48700	48700	0
179	20230531	183000	541988900	48700	48700	48700	48700	0
180	20230531	182900	541988900	48700	48700	48700	48700	0
181	20230531	182800	541988900	48700	48700	48700	48700	0
182	20230531	182700	541988900	48700	48700	48700	48700	7309
183	20230531	182600	541988900	48700	48700	48700	48700	0
184	20230531	182500	541988900	48700	48700	48700	48700	0
185	20230531	182400	541988900	48700	48700	48700	48700	0
186	20230531	182300	541988900	48700	48700	48700	48700	0
187	20230531	182200	541988900	48700	48700	48700	48700	0
188	20230531	182100	541988900	48700	48700	48700	48700	0
189	20230531	182000	541988900	48700	48700	48700	48700	0
190	20230531	181900	541988900	48700	48700	48700	48700	0
191	20230531	181800	541988900	48700	48700	48700	48700	0
192	20230531	181700	541988900	48700	48700	48700	48700	0
193	20230531	181600	541988900	48700	48700	48700	48700	0
194	20230531	181500	541988900	48700	48700	48700	48700	0
195	20230531	181400	541988900	48700	48700	48700	48700	0
196	20230531	181300	541988900	48700	48700	48700	48700	0
197	20230531	181200	541988900	48700	48700	48700	48700	0
198	20230531	181100	541988900	48700	48700	48700	48700	0
199	20230531	181000	541988900	48700	48700	48700	48700	0
200	20230531	180900	541988900	48700	48700	48700	48700	0
201	20230531	180800	541988900	48700	48700	48700	48700	0
202	20230531	180700	541988900	48700	48700	48700	48700	0
203	20230531	180600	541988900	48700	48700	48700	48700	0
204	20230531	180500	541988900	48700	48700	48700	48700	0
205	20230531	180400	541988900	48700	48700	48700	48700	0
206	20230531	180300	541988900	48700	48700	48700	48700	0
207	20230531	180200	541988900	48700	48700	48700	48700	0
208	20230531	180100	541988900	48700	48700	48700	48700	0
209	20230531	180000	541988900	48700	48700	48700	48700	0
210	20230531	175900	541988900	48700	48700	48700	48700	0
211	20230531	175800	541988900	48700	48700	48700	48700	0
212	20230531	175700	541988900	48700	48700	48700	48700	7309
213	20230531	175600	541988900	48700	48700	48700	48700	0
214	20230531	175500	541988900	48700	48700	48700	48700	0
215	20230531	175400	541988900	48700	48700	48700	48700	0
216	20230531	175300	541988900	48700	48700	48700	48700	0
217	20230531	175200	541988900	48700	48700	48700	48700	0
218	20230531	175100	541988900	48700	48700	48700	48700	0
219	20230531	175000	541988900	48700	48700	48700	48700	0
220	20230531	174900	541988900	48700	48700	48700	48700	0
221	20230531	174800	541988900	48700	48700	48700	48700	0
222	20230531	174700	541988900	48700	48700	48700	48700	0
223	20230531	174600	541988900	48700	48700	48700	48700	0
224	20230531	174500	541988900	48700	48700	48700	48700	0
225	20230531	174400	541988900	48700	48700	48700	48700	0
226	20230531	174300	541988900	48700	48700	48700	48700	0
227	20230531	174200	541988900	48700	48700	48700	48700	0
228	20230531	174100	541988900	48700	48700	48700	48700	0
229	20230531	174000	541988900	48700	48700	48700	48700	0
230	20230531	173900	541988900	48700	48700	48700	48700	0
231	20230531	173800	541988900	48700	48700	48700	48700	0
232	20230531	173700	541988900	48700	48700	48700	48700	0
233	20230531	173600	541988900	48700	48700	48700	48700	0
234	20230531	173500	541988900	48700	48700	48700	48700	0
235	20230531	173400	541988900	48700	48700	48700	48700	0
236	20230531	173300	541988900	48700	48700	48700	48700	0
237	20230531	173200	541988900	48700	48700	48700	48700	0
238	20230531	173100	541988900	48700	48700	48700	48700	0
239	20230531	173000	541988900	48700	48700	48700	48700	0
240	20230531	172900	541988900	48700	48700	48700	48700	0
241	20230531	172800	541988900	48700	48700	48700	48700	0
242	20230531	172700	541988900	48700	48700	48700	48700	7309
243	20230531	172600	541988900	48700	48700	48700	48700	0
244	20230531	172500	541988900	48700	48700	48700	48700	0
245	20230531	172400	541988900	48700	48700	48700	48700	0
246	20230531	172300	541988900	48700	48700	48700	48700	0
247	20230531	172200	541988900	48700	48700	48700	48700	0
248	20230531	172100	541988900	48700	48700	48700	48700	0
249	20230531	172000	541988900	48700	48700	48700	48700	0
250	20230531	171900	541988900	48700	48700	48700	48700	0
251	20230531	171800	541988900	48700	48700	48700	48700	0
252	20230531	171700	541988900	48700	48700	48700	48700	0
253	20230531	171600	541988900	48700	48700	48700	48700	0
254	20230531	171500	541988900	48700	48700	48700	48700	0
255	20230531	171400	541988900	48700	48700	48700	48700	0
256	20230531	171300	541988900	48700	48700	48700	48700	0
257	20230531	171200	541988900	48700	48700	48700	48700	0
258	20230531	171100	541988900	48700	48700	48700	48700	0
259	20230531	171000	541988900	48700	48700	48700	48700	0
260	20230531	170900	541988900	48700	48700	48700	48700	0
261	20230531	170800	541988900	48700	48700	48700	48700	0
262	20230531	170700	541988900	48700	48700	48700	48700	0
263	20230531	170600	541988900	48700	48700	48700	48700	0
264	20230531	170500	541988900	48700	48700	48700	48700	0
265	20230531	170400	541988900	48700	48700	48700	48700	0
266	20230531	170300	541988900	48700	48700	48700	48700	0
267	20230531	170200	541988900	48700	48700	48700	48700	0
268	20230531	170100	541988900	48700	48700	48700	48700	0
269	20230531	170000	541988900	48700	48700	48700	48700	0
270	20230531	165900	541988900	48700	48700	48700	48700	0
271	20230531	165800	541988900	48700	48700	48700	48700	0
272	20230531	165700	541988900	48700	48700	48700	48700	7309
273	20230531	165600	541988900	48700	48700	48700	48700	0
274	20230531	165500	541988900	48700	48700	48700	48700	0
275	20230531	165400	541988900	48700	48700	48700	48700	0
276	20230531	165300	541988900	48700	48700	48700	48700	0
277	20230531	165200	541988900	48700	48700	48700	48700	0
278	20230531	165100	541988900	48700	48700	48700	48700	0
279	20230531	165000	541988900	48700	48700	48700	48700	0
280	20230531	164900	541988900	48700	48700	48700	48700	0
281	20230531	164800	541988900	48700	48700	48700	48700	0
282	20230531	164700	541988900	48700	48700	48700	48700	0
283	20230531	164600	541988900	48700	48700	48700	48700	0
284	20230531	164500	541988900	48700	48700	48700	48700	0
285	20230531	164400	541988900	48700	48700	48700	48700	0
286	20230531	164300	541988900	48700	48700	48700	48700	0
287	20230531	164200	541988900	48700	48700	48700	48700	0
288	20230531	164100	541988900	48700	48700	48700	48700	0
289	20230531	164000	541988900	48700	48700	48700	48700	0
290	20230531	163900	541988900	48700	48700	48700	48700	0
291	20230531	163800	541988900	48700	48700	48700	48700	0
292	20230531	163700	541988900	48700	48700	48700	48700	0
293	20230531	163600	541988900	48700	48700	48700	48700	0
294	20230531	163500	541988900	48700	48700	48700	48700	0
295	20230531	163400	541988900	48700	48700	48700	48700	0
296	20230531	163300	541988900	48700	48700	48700	48700	0
297	20230531	163200	541988900	48700	48700	48700	48700	0
298	20230531	163100	541988900	48700	48700	48700	48700	0
299	20230531	163000	541988900	48700	48700	48700	48700	0
300	20230531	162900	541988900	48700	48700	48700	48700	0
301	20230531	162800	541988900	48700	48700	48700	48700	0
302	20230531	162700	541988900	48700	48700	48700	48700	7309
303	20230531	162600	541988900	48700	48700	48700	48700	0
304	20230531	162500	541988900	48700	48700	48700	48700	0
305	20230531	162400	541988900	48700	48700	48700	48700	0
306	20230531	162300	541988900	48700	48700	48700	48700	0
307	20230531	162200	541988900	48700	48700	48700	48700	0
308	20230531	162100	541988900	48700	48700	48700	48700	0
309	20230531	162000	541988900	48700	48700	48700	48700	0
310	20230531	161900	541988900	48700	48700	48700	48700	0
311	20230531	161800	541988900	48700	48700	48700	48700	0
312	20230531	161700	541988900	48700	48700	48700	48700	0
313	20230531	161600	541988900	48700	48700	48700	48700	0
314	20230531	161500	541988900	48700	48700	48700	48700	0
315	20230531	161400	541988900	48700	48700	48700	48700	0
316	20230531	161300	541988900	48700	48700	48700	48700	0
317	20230531	161200	541988900	48700	48700	48700	48700	0
318	20230531	161100	541988900	48700	48700	48700	48700	0
319	20230531	161000	541988900	48700	48700	48700	48700	0
320	20230531	160900	541988900	48700	48700	48700	48700	0
321	20230531	160800	541988900	48700	48700	48700	48700	0
322	20230531	160700	541988900	48700	48700	48700	48700	0
323	20230531	160600	541988900	48700	48700	48700	48700	0
324	20230531	160500	541988900	48700	48700	48700	48700	0
325	20230531	160400	541988900	48700	48700	48700	48700	0
326	20230531	160300	541988900	48700	48700	48700	48700	0
327	20230531	160200	541988900	48700	48700	48700	48700	0
328	20230531	160100	541988900	48700	48700	48700	48700	0
329	20230531	160000	541988900	48700	48700	48700	48700	0
330	20230531	155900	541988900	48700	48700	48700	48700	0
331	20230531	155800	541988900	48700	48700	48700	48700	0
332	20230531	155700	541988900	48700	48700	48700	48700	7309
333	20230531	155600	541988900	48700	48700	48700	48700	0
334	20230531	155500	541988900	48700	48700	48700	48700	0
335	20230531	155400	541988900	48700	48700	48700	48700	0
336	20230531	155300	541988900	48700	48700	48700	48700	0
337	20230531	155200	541988900	48700	48700	48700	48700	0
338	20230531	155100	541988900	48700	48700	48700	48700	0
339	20230531	155000	541988900	48700	48700	48700	48700	0
340	20230531	154900	541988900	48700	48700	48700	48700	0
341	20230531	154800	541988900	48700	48700	48700	48700	0
342	20230531	154700	541988900	48700	48700	48700	48700	0
343	20230531	154600	541988900	48700	48700	48700	48700	0
344	20230531	154500	541988900	48700	48700	48700	48700	0
345	20230531	154400	541988900	48700	48700	48700	48700	0
346	20230531	154300	541988900	48700	48700	48700	48700	0
347	20230531	154200	541988900	48700	48700	48700	48700	0
348	20230531	154100	541988900	48700	48700	48700	48700	0
349	20230531	154000	541988900	48700	48700	48700	48700	0
350	20230531	153900	541988900	48700	48700	48700	48700	0
351	20230531	153800	541988900	48700	48700	48700	48700	0
352	20230531	153700	541988900	48700	48700	48700	48700	0
353	20230531	153600	541988900	48700	48700	48700	48700	0
354	20230531	153500	541988900	48700	48700	48700	48700	0
355	20230531	153400	541988900	48700	48700	48700	48700	0
356	20230531	153300	541988900	48700	48700	48700	48700	0
357	20230531	153200	541988900	48700	48700	48700	48700	0
358	20230531	153100	541988900	48700	48700	48700	48700	0
359	20230531	153000	541988900	48700	48700	48700	48700	7309
360	20230531	152900	186040600	50200	50200	50200	50200	0
361	20230531	152800	186040600	50200	50200	50200	50200	0
362	20230531	152700	186040600	50200	50200	50200	50200	0
363	20230531	152600	186040600	50200	50200	50200	50200	0
364	20230531	152500	186040600	50200	50200	50200	50200	0
365	20230531	152400	186040600	50200	50200	50200	50200	0
366	20230531	152300	186040600	50200	50200	50200	50200	0
367	20230531	152200	186040600	50200	50200	50200	50200	0
368	20230531	152100	186040600	50200	50200	50200	50200	0
369	20230531	152000	186040600	50200	50200	50200	50200	0
370	20230531	151900	186040600	50200	50200	50200	50200	53
371	20230531	151800	183380000	50200	50200	50400	50200	65
372	20230531	151700	180114000	50200	50200	50200	50200	4
373	20230531	151600	179913200	50200	50200	50400	50200	18
374	20230531	151500	179009400	50200	50300	50400	50200	43
375	20230531	151400	176848300	50300	50200	50300	50200	86
376	20230531	151300	172522600	50300	50200	50300	50200	19
377	20230531	151200	171568400	50200	50300	50300	50200	170
378	20230531	151100	163020200	50300	50300	50300	50300	10
379	20230531	151000	162517200	50300	50300	50300	50300	6
380	20230531	150900	162215400	50300	50300	50400	50300	8
381	20230531	150800	161812900	50400	50300	50400	50300	2
382	20230531	150700	161712200	50300	50400	50400	50300	3
383	20230531	150600	161561200	50300	50400	50400	50300	3
384	20230531	150500	161410200	50300	50300	50300	50300	4
385	20230531	150400	161209000	50300	50300	50300	50300	8
386	20230531	150300	160806600	50300	50300	50300	50300	2
387	20230531	150200	160706000	50300	50300	50300	50300	1
388	20230531	150100	160655700	50300	50300	50300	50300	1
389	20230531	150000	160605400	50300	50300	50300	50300	4
390	20230531	145900	160404200	50400	50400	50400	50400	142
391	20230531	145800	153247400	50400	50300	50400	50300	98
392	20230531	145700	148308900	50400	50400	50400	50400	0
393	20230531	145600	148308900	50400	50400	50400	50400	1
394	20230531	145500	148258500	50300	50300	50300	50300	3
395	20230531	145400	148107600	50300	50300	50300	50300	0
396	20230531	145300	148107600	50300	50300	50300	50300	2
397	20230531	145200	148007000	50300	50300	50300	50300	0
398	20230531	145100	148007000	50300	50300	50300	50300	0
399	20230531	145000	148007000	50300	50300	50300	50300	6
400	20230531	144900	147705200	50300	50300	50300	50300	0
401	20230531	144800	147705200	50300	50300	50300	50300	0
402	20230531	144700	147705200	50300	50300	50300	50300	0
403	20230531	144600	147705200	50300	50300	50300	50300	2
404	20230531	144500	147604600	50300	50300	50300	50300	5
405	20230531	144400	147353100	50300	50300	50300	50300	11
406	20230531	144300	146799800	50300	50300	50300	50300	0
407	20230531	144200	146799800	50300	50400	50400	50300	187
408	20230531	144100	137381200	50400	50400	50400	50400	0
409	20230531	144000	137381200	50400	50400	50400	50400	7
410	20230531	143900	137028400	50400	50400	50400	50400	0
411	20230531	143800	137028400	50400	50400	50400	50400	0
412	20230531	143700	137028400	50400	50400	50400	50400	2
413	20230531	143600	136927600	50400	50400	50400	50400	14
414	20230531	143500	136222000	50400	50400	50400	50400	0
415	20230531	143400	136222000	50400	50400	50400	50400	0
416	20230531	143300	136222000	50400	50400	50400	50400	0
417	20230531	143200	136222000	50400	50400	50400	50400	0
418	20230531	143100	136222000	50400	50400	50400	50400	0
419	20230531	143000	136222000	50400	50400	50400	50400	0
420	20230531	142900	136222000	50400	50400	50400	50400	0
421	20230531	142800	136222000	50400	50400	50400	50400	0
422	20230531	142700	136222000	50400	50400	50400	50400	0
423	20230531	142600	136222000	50400	50400	50400	50400	0
424	20230531	142500	136222000	50400	50400	50400	50400	2
425	20230531	142400	136121200	50400	50400	50400	50400	0
426	20230531	142300	136121200	50400	50400	50400	50400	0
427	20230531	142200	136121200	50400	50400	50400	50400	2
428	20230531	142100	136020400	50400	50400	50400	50400	0
429	20230531	142000	136020400	50400	50400	50400	50400	4
430	20230531	141900	135818800	50400	50400	50400	50400	0
431	20230531	141800	135818800	50400	50400	50400	50400	0
432	20230531	141700	135818800	50400	50400	50400	50400	1
433	20230531	141600	135768400	50400	50400	50400	50400	0
434	20230531	141500	135768400	50400	50500	50500	50400	13
435	20230531	141400	135112700	50500	50500	50500	50500	0
436	20230531	141300	135112700	50500	50500	50500	50500	0
437	20230531	141200	135112700	50500	50600	50600	50500	65
438	20230531	141100	131825200	50500	50500	50500	50500	0
439	20230531	141000	131825200	50500	50500	50500	50500	1
440	20230531	140900	131774700	50500	50500	50500	50500	0
441	20230531	140800	131774700	50500	50500	50500	50500	0
442	20230531	140700	131774700	50500	50500	50500	50500	6
443	20230531	140600	131471700	50400	50400	50400	50400	0
444	20230531	140500	131471700	50400	50500	50500	50400	14
445	20230531	140400	130765200	50500	50500	50500	50500	16
446	20230531	140300	129957200	50500	50500	50500	50500	0
447	20230531	140200	129957200	50500	50500	50500	50500	1
448	20230531	140100	129906700	50400	50400	50400	50400	0
449	20230531	140000	129906700	50400	50400	50400	50400	0
450	20230531	135900	129906700	50400	50400	50400	50400	0
451	20230531	135800	129906700	50400	50400	50400	50400	2
452	20230531	135700	129805900	50400	50400	50400	50400	0
453	20230531	135600	129805900	50400	50400	50400	50400	0
454	20230531	135500	129805900	50400	50400	50400	50400	0
455	20230531	135400	129805900	50400	50400	50400	50400	0
456	20230531	135300	129805900	50400	50400	50400	50400	0
457	20230531	135200	129805900	50400	50400	50400	50400	0
458	20230531	135100	129805900	50400	50400	50400	50400	0
459	20230531	135000	129805900	50400	50400	50400	50400	0
460	20230531	134900	129805900	50400	50400	50400	50400	0
461	20230531	134800	129805900	50400	50400	50400	50400	0
462	20230531	134700	129805900	50400	50400	50400	50400	0
463	20230531	134600	129805900	50400	50400	50400	50400	0
464	20230531	134500	129805900	50400	50400	50400	50400	0
465	20230531	134400	129805900	50400	50400	50400	50400	0
466	20230531	134300	129805900	50400	50400	50400	50400	0
467	20230531	134200	129805900	50400	50400	50400	50400	0
468	20230531	134100	129805900	50400	50400	50400	50400	0
469	20230531	134000	129805900	50400	50300	50400	50300	5
470	20230531	133900	129554100	50300	50300	50300	50300	0
471	20230531	133800	129554100	50300	50300	50300	50300	0
472	20230531	133700	129554100	50300	50300	50300	50300	0
473	20230531	133600	129554100	50300	50300	50300	50300	0
474	20230531	133500	129554100	50300	50300	50300	50300	1
475	20230531	133400	129503800	50400	50400	50400	50400	6
476	20230531	133300	129201400	50400	50400	50400	50400	0
477	20230531	133200	129201400	50400	50300	50400	50300	5
478	20230531	133100	128949500	50400	50400	50400	50400	0
479	20230531	133000	128949500	50400	50400	50400	50400	0
480	20230531	132900	128949500	50400	50400	50400	50400	0
481	20230531	132800	128949500	50400	50400	50400	50400	0
482	20230531	132700	128949500	50400	50400	50400	50400	1
483	20230531	132600	128899100	50400	50400	50400	50400	1
484	20230531	132500	128848700	50400	50300	50400	50300	5
485	20230531	132400	128597000	50400	50400	50400	50400	1
486	20230531	132300	128546600	50300	50300	50300	50300	9
487	20230531	132200	128093900	50300	50300	50300	50300	0
488	20230531	132100	128093900	50300	50300	50300	50300	0
489	20230531	132000	128093900	50300	50300	50300	50300	24
490	20230531	131900	126886700	50300	50400	50400	50300	558
491	20230531	131800	98813400	50300	50300	50300	50300	0
492	20230531	131700	98813400	50300	50300	50300	50300	0
493	20230531	131600	98813400	50300	50300	50300	50300	0
494	20230531	131500	98813400	50300	50300	50300	50300	0
495	20230531	131400	98813400	50300	50300	50300	50300	0
496	20230531	131300	98813400	50300	50300	50300	50300	0
497	20230531	131200	98813400	50300	50300	50300	50300	0
498	20230531	131100	98813400	50300	50300	50300	50300	0
499	20230531	131000	98813400	50300	50300	50300	50300	0
500	20230531	130900	98813400	50300	50300	50300	50300	0
501	20230531	130800	98813400	50300	50300	50300	50300	0
502	20230531	130700	98813400	50300	50300	50300	50300	0
503	20230531	130600	98813400	50300	50300	50300	50300	0
504	20230531	130500	98813400	50300	50300	50300	50300	0
505	20230531	130400	98813400	50300	50300	50300	50300	0
506	20230531	130300	98813400	50300	50300	50300	50300	0
507	20230531	130200	98813400	50300	50300	50300	50300	0
508	20230531	130100	98813400	50300	50300	50300	50300	0
509	20230531	130000	98813400	50300	50300	50300	50300	1
510	20230531	125900	98763100	50300	50300	50300	50300	0
511	20230531	125800	98763100	50300	50300	50300	50300	1
512	20230531	125700	98712800	50300	50300	50300	50300	0
513	20230531	125600	98712800	50300	50300	50300	50300	0
514	20230531	125500	98712800	50300	50300	50300	50300	2
515	20230531	125400	98612200	50300	50300	50300	50300	0
516	20230531	125300	98612200	50300	50300	50300	50300	0
517	20230531	125200	98612200	50300	50300	50300	50300	0
518	20230531	125100	98612200	50300	50300	50300	50300	0
519	20230531	125000	98612200	50300	50300	50300	50300	5
520	20230531	124900	98360700	50300	50300	50300	50300	0
521	20230531	124800	98360700	50300	50300	50300	50300	0
522	20230531	124700	98360700	50300	50400	50400	50300	39
523	20230531	124600	96398900	50300	50300	50300	50300	0
524	20230531	124500	96398900	50300	50300	50300	50300	2
525	20230531	124400	96298300	50400	50400	50400	50400	0
526	20230531	124300	96298300	50400	50400	50400	50400	0
527	20230531	124200	96298300	50400	50400	50400	50400	0
528	20230531	124100	96298300	50400	50400	50400	50400	7
529	20230531	124000	95945500	50400	50400	50400	50400	0
530	20230531	123900	95945500	50400	50400	50400	50400	0
531	20230531	123800	95945500	50400	50400	50400	50400	0
532	20230531	123700	95945500	50400	50400	50400	50400	0
533	20230531	123600	95945500	50400	50400	50400	50400	0
534	20230531	123500	95945500	50400	50400	50400	50400	0
535	20230531	123400	95945500	50400	50400	50400	50400	0
536	20230531	123300	95945500	50400	50400	50400	50400	0
537	20230531	123200	95945500	50400	50400	50400	50400	0
538	20230531	123100	95945500	50400	50400	50400	50400	0
539	20230531	123000	95945500	50400	50400	50400	50400	0
540	20230531	122900	95945500	50400	50400	50400	50400	0
541	20230531	122800	95945500	50400	50400	50400	50400	0
542	20230531	122700	95945500	50400	50400	50400	50400	0
543	20230531	122600	95945500	50400	50400	50400	50400	0
544	20230531	122500	95945500	50400	50400	50400	50400	0
545	20230531	122400	95945500	50400	50400	50400	50400	0
546	20230531	122300	95945500	50400	50400	50400	50400	0
547	20230531	122200	95945500	50400	50400	50400	50400	0
548	20230531	122100	95945500	50400	50400	50400	50400	0
549	20230531	122000	95945500	50400	50400	50400	50400	0
550	20230531	121900	95945500	50400	50400	50400	50400	0
551	20230531	121800	95945500	50400	50400	50400	50400	0
552	20230531	121700	95945500	50400	50400	50400	50400	0
553	20230531	121600	95945500	50400	50400	50400	50400	1
554	20230531	121500	95895100	50400	50400	50400	50400	1
555	20230531	121400	95844700	50300	50300	50300	50300	0
556	20230531	121300	95844700	50300	50300	50300	50300	0
557	20230531	121200	95844700	50300	50300	50300	50300	0
558	20230531	121100	95844700	50300	50300	50300	50300	0
559	20230531	121000	95844700	50300	50300	50300	50300	3
560	20230531	120900	95693800	50300	50300	50300	50300	0
561	20230531	120800	95693800	50300	50300	50300	50300	0
562	20230531	120700	95693800	50300	50300	50300	50300	0
563	20230531	120600	95693800	50300	50300	50300	50300	1
564	20230531	120500	95643500	50300	50300	50300	50300	4
565	20230531	120400	95442300	50300	50300	50300	50300	0
566	20230531	120300	95442300	50300	50300	50300	50300	0
567	20230531	120200	95442300	50300	50300	50300	50300	0
568	20230531	120100	95442300	50300	50300	50300	50300	0
569	20230531	120000	95442300	50300	50300	50300	50300	12
570	20230531	115900	94838700	50400	50400	50400	50400	0
571	20230531	115800	94838700	50400	50400	50400	50300	62
572	20230531	115700	91715900	50400	50400	50400	50400	34
573	20230531	115600	90002300	50400	50400	50400	50400	0
574	20230531	115500	90002300	50400	50400	50400	50400	6
575	20230531	115400	89699900	50400	50400	50400	50400	13
576	20230531	115300	89044700	50400	50400	50400	50400	0
577	20230531	115200	89044700	50400	50400	50400	50400	0
578	20230531	115100	89044700	50400	50400	50400	50400	36
579	20230531	115000	87230300	50500	50500	50500	50500	0
580	20230531	114900	87230300	50500	50500	50500	50500	7
581	20230531	114800	86876800	50500	50500	50500	50500	0
582	20230531	114700	86876800	50500	50500	50500	50500	0
583	20230531	114600	86876800	50500	50500	50500	50500	0
584	20230531	114500	86876800	50500	50500	50500	50500	0
585	20230531	114400	86876800	50500	50500	50500	50500	0
586	20230531	114300	86876800	50500	50500	50500	50500	0
587	20230531	114200	86876800	50500	50500	50500	50500	0
588	20230531	114100	86876800	50500	50500	50500	50500	0
589	20230531	114000	86876800	50500	50500	50500	50500	0
590	20230531	113900	86876800	50500	50500	50500	50500	0
591	20230531	113800	86876800	50500	50500	50500	50500	24
592	20230531	113700	85664800	50400	50400	50400	50400	0
593	20230531	113600	85664800	50400	50400	50400	50400	0
594	20230531	113500	85664800	50400	50400	50400	50400	2
595	20230531	113400	85564000	50300	50300	50300	50300	0
596	20230531	113300	85564000	50300	50300	50300	50300	0
597	20230531	113200	85564000	50300	50300	50300	50300	0
598	20230531	113100	85564000	50300	50300	50300	50300	0
599	20230531	113000	85564000	50300	50300	50300	50300	1
600	20230531	112900	85513700	50300	50300	50300	50300	0
601	20230531	112800	85513700	50300	50300	50300	50300	0
602	20230531	112700	85513700	50300	50300	50300	50300	0
603	20230531	112600	85513700	50300	50300	50300	50300	0
604	20230531	112500	85513700	50300	50400	50400	50300	25
605	20230531	112400	84254400	50400	50400	50400	50400	0
606	20230531	112300	84254400	50400	50400	50400	50400	10
607	20230531	112200	83750400	50300	50400	50400	50300	51
608	20230531	112100	81182100	50400	50400	50400	50400	0
609	20230531	112000	81182100	50400	50400	50400	50400	8
610	20230531	111900	80778900	50400	50400	50400	50300	83
611	20230531	111800	76599000	50500	50400	50500	50400	23
612	20230531	111700	75438000	50400	50400	50400	50400	0
613	20230531	111600	75438000	50400	50600	50600	50400	12
614	20230531	111500	74831400	50400	50400	50500	50400	28
615	20230531	111400	73420100	50400	50400	50400	50400	0
616	20230531	111300	73420100	50400	50400	50400	50400	27
617	20230531	111200	72059300	50600	50600	50600	50600	4
618	20230531	111100	71856900	50600	50600	50600	50600	1
619	20230531	111000	71806300	50600	50400	50600	50400	6
620	20230531	110900	71503700	50400	50400	50400	50400	26
621	20230531	110800	70193300	50500	50500	50500	50500	17
622	20230531	110700	69334800	50500	50400	50500	50400	2
623	20230531	110600	69233900	50400	50500	50500	50400	177
624	20230531	110500	60300200	50600	50500	50600	50500	27
625	20230531	110400	58936200	50500	50600	50600	50500	4
626	20230531	110300	58734000	50600	50500	50600	50500	29
627	20230531	110200	57269400	50500	50500	50500	50500	0
628	20230531	110100	57269400	50500	50500	50500	50500	0
629	20230531	110000	57269400	50500	50600	50600	50500	59
630	20230531	105900	54285100	50600	50600	50600	50600	0
631	20230531	105800	54285100	50600	50600	50600	50600	29
632	20230531	105700	52817700	50600	50600	50600	50600	0
633	20230531	105600	52817700	50600	50600	50600	50600	0
634	20230531	105500	52817700	50600	50600	50600	50600	9
635	20230531	105400	52362300	50600	50600	50600	50600	0
636	20230531	105300	52362300	50600	50600	50600	50600	0
637	20230531	105200	52362300	50600	50600	50600	50600	2
638	20230531	105100	52261100	50600	50600	50600	50600	9
639	20230531	105000	51805700	50600	50700	50700	50600	31
640	20230531	104900	50234600	50700	50700	50700	50700	0
641	20230531	104800	50234600	50700	50700	50700	50700	0
642	20230531	104700	50234600	50700	50700	50700	50700	0
643	20230531	104600	50234600	50700	50700	50700	50700	0
644	20230531	104500	50234600	50700	50700	50700	50700	0
645	20230531	104400	50234600	50700	50700	50700	50700	0
646	20230531	104300	50234600	50700	50700	50700	50700	0
647	20230531	104200	50234600	50700	50700	50700	50700	0
648	20230531	104100	50234600	50700	50700	50700	50700	1
649	20230531	104000	50183900	50700	50700	50700	50700	1
650	20230531	103900	50133200	50700	50700	50700	50700	3
651	20230531	103800	49981100	50700	50700	50700	50700	30
652	20230531	103700	48460100	50600	50600	50600	50600	12
653	20230531	103600	47852900	50600	50600	50600	50600	103
654	20230531	103500	42641100	50500	50600	50600	50500	27
655	20230531	103400	41275000	50600	50600	50600	50600	36
656	20230531	103300	39453400	50600	50600	50600	50600	16
657	20230531	103200	38643800	50600	50600	50600	50600	0
658	20230531	103100	38643800	50600	50600	50600	50600	0
659	20230531	103000	38643800	50600	50600	50600	50600	9
660	20230531	102900	38188400	50600	50600	50600	50600	0
661	20230531	102800	38188400	50600	50600	50600	50600	5
662	20230531	102700	37935400	50800	50800	50800	50800	2
663	20230531	102600	37833800	50800	50800	50800	50800	0
664	20230531	102500	37833800	50800	50800	50800	50800	0
665	20230531	102400	37833800	50800	50800	50800	50800	0
666	20230531	102300	37833800	50800	50800	50800	50800	0
667	20230531	102200	37833800	50800	50800	50800	50800	0
668	20230531	102100	37833800	50800	50800	50800	50800	1
669	20230531	102000	37783000	50800	50800	50800	50800	0
670	20230531	101900	37783000	50800	50800	50800	50800	17
671	20230531	101800	36919400	50600	50600	50600	50600	0
672	20230531	101700	36919400	50600	50600	50600	50600	0
673	20230531	101600	36919400	50600	50700	50700	50600	2
674	20230531	101500	36818100	50800	50800	50800	50800	156
675	20230531	101400	28893300	50800	50800	50800	50800	19
676	20230531	101300	27928100	50800	50800	50800	50800	0
677	20230531	101200	27928100	50800	50800	50800	50800	11
678	20230531	101100	27369300	50800	50800	50800	50800	105
679	20230531	101000	22035300	50800	50800	50800	50800	0
680	20230531	100900	22035300	50800	50800	50800	50800	0
681	20230531	100800	22035300	50800	50800	50800	50800	126
682	20230531	100700	15634500	50800	50800	50800	50800	0
683	20230531	100600	15634500	50800	50800	50800	50800	0
684	20230531	100500	15634500	50800	50800	50800	50800	0
685	20230531	100400	15634500	50800	50800	50800	50800	0
686	20230531	100300	15634500	50800	50800	50800	50800	0
687	20230531	100200	15634500	50800	50800	50800	50800	0
688	20230531	100100	15634500	50800	50800	50800	50800	0
689	20230531	100000	15634500	50800	50800	50800	50800	1
690	20230531	095900	15583700	50700	50700	50700	50700	10
691	20230531	095800	15076700	50700	50700	50700	50700	0
692	20230531	095700	15076700	50700	50700	50700	50700	0
693	20230531	095600	15076700	50700	50700	50700	50700	0
694	20230531	095500	15076700	50700	50700	50700	50700	15
695	20230531	095400	14316200	50700	50800	50800	50700	68
696	20230531	095300	10868400	50800	50800	50800	50800	0
697	20230531	095200	10868400	50800	50800	50800	50800	0
698	20230531	095100	10868400	50800	50800	50800	50800	0
699	20230531	095000	10868400	50800	50800	50800	50800	0
700	20230531	094900	10868400	50800	50800	50800	50800	4
701	20230531	094800	10665200	50800	50800	50800	50800	0
702	20230531	094700	10665200	50800	50800	50800	50800	0
703	20230531	094600	10665200	50800	50800	50800	50800	0
704	20230531	094500	10665200	50800	50800	50800	50800	0
705	20230531	094400	10665200	50800	50800	50800	50800	0
706	20230531	094300	10665200	50800	50800	50800	50800	0
707	20230531	094200	10665200	50800	50800	50800	50800	0
708	20230531	094100	10665200	50800	50800	50800	50800	0
709	20230531	094000	10665200	50800	50800	50800	50800	2
710	20230531	093900	10563600	50800	50800	50800	50800	0
711	20230531	093800	10563600	50800	50800	50800	50800	0
712	20230531	093700	10563600	50800	50800	50800	50800	0
713	20230531	093600	10563600	50800	50800	50800	50800	0
714	20230531	093500	10563600	50800	50800	50800	50800	0
715	20230531	093400	10563600	50800	50800	50800	50800	36
716	20230531	093300	8734800	50800	50800	50800	50800	30
717	20230531	093200	7210800	50800	50800	50800	50800	7
718	20230531	093100	6855200	50800	50800	50800	50800	1
719	20230531	093000	6804400	50700	50700	50700	50700	1
720	20230531	092900	6753700	50700	50700	50700	50700	0
721	20230531	092800	6753700	50700	50700	50700	50700	0
722	20230531	092700	6753700	50700	50700	50700	50700	0
723	20230531	092600	6753700	50700	50700	50700	50700	0
724	20230531	092500	6753700	50700	50700	50700	50700	0
725	20230531	092400	6753700	50700	50700	50700	50700	0
726	20230531	092300	6753700	50700	50700	50700	50700	1
727	20230531	092200	6703000	50600	50600	50600	50600	0
728	20230531	092100	6703000	50600	50600	50600	50600	0
729	20230531	092000	6703000	50600	50600	50600	50600	1
730	20230531	091900	6652400	50700	50700	50700	50700	15
731	20230531	091800	5891900	50800	50800	50800	50800	0
732	20230531	091700	5891900	50800	50800	50800	50800	0
733	20230531	091600	5891900	50800	50800	50800	50800	1
734	20230531	091500	5841100	50800	50800	50800	50800	0
735	20230531	091400	5841100	50800	50800	50800	50800	0
736	20230531	091300	5841100	50800	50800	50800	50800	1
737	20230531	091200	5790300	50700	50700	50700	50700	0
738	20230531	091100	5790300	50700	50700	50700	50700	0
739	20230531	091000	5790300	50700	50700	50700	50700	0
740	20230531	090900	5790300	50700	50700	50700	50700	0
741	20230531	090800	5790300	50700	50700	50700	50700	0
742	20230531	090700	5790300	50700	50700	50700	50700	0
743	20230531	090600	5790300	50700	50700	50700	50700	1
744	20230531	090500	5739600	50700	50700	50700	50700	0
745	20230531	090400	5739600	50700	50700	50700	50700	2
746	20230531	090300	5638200	50700	50700	50700	50700	1
747	20230531	090200	5587500	50700	50700	50700	50700	1
748	20230531	090100	5536800	50400	50400	50400	50400	0
749	20230531	090000	5536800	50400	50800	50800	50400	109