KissMeData/050860/min/candle-20230531.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230531	212300	295144920	2810	2810	2810	2810	3129
3	20230531	212200	295144920	2810	2810	2810	2810	0
4	20230531	212100	295144920	2810	2810	2810	2810	0
5	20230531	212000	295144920	2810	2810	2810	2810	0
6	20230531	211900	295144920	2810	2810	2810	2810	0
7	20230531	211800	295144920	2810	2810	2810	2810	0
8	20230531	211700	295144920	2810	2810	2810	2810	0
9	20230531	211600	295144920	2810	2810	2810	2810	0
10	20230531	211500	295144920	2810	2810	2810	2810	0
11	20230531	211400	295144920	2810	2810	2810	2810	0
12	20230531	211300	295144920	2810	2810	2810	2810	0
13	20230531	211200	295144920	2810	2810	2810	2810	0
14	20230531	211100	295144920	2810	2810	2810	2810	0
15	20230531	211000	295144920	2810	2810	2810	2810	0
16	20230531	210900	295144920	2810	2810	2810	2810	0
17	20230531	210800	295144920	2810	2810	2810	2810	0
18	20230531	210700	295144920	2810	2810	2810	2810	0
19	20230531	210600	295144920	2810	2810	2810	2810	0
20	20230531	210500	295144920	2810	2810	2810	2810	0
21	20230531	210400	295144920	2810	2810	2810	2810	0
22	20230531	210300	295144920	2810	2810	2810	2810	0
23	20230531	210200	295144920	2810	2810	2810	2810	0
24	20230531	210100	295144920	2810	2810	2810	2810	0
25	20230531	210000	295144920	2810	2810	2810	2810	0
26	20230531	205900	295144920	2810	2810	2810	2810	0
27	20230531	205800	295144920	2810	2810	2810	2810	0
28	20230531	205700	295144920	2810	2810	2810	2810	0
29	20230531	205600	295144920	2810	2810	2810	2810	0
30	20230531	205500	295144920	2810	2810	2810	2810	0
31	20230531	205400	295144920	2810	2810	2810	2810	0
32	20230531	205300	295144920	2810	2810	2810	2810	3129
33	20230531	205200	295144920	2810	2810	2810	2810	0
34	20230531	205100	295144920	2810	2810	2810	2810	0
35	20230531	205000	295144920	2810	2810	2810	2810	0
36	20230531	204900	295144920	2810	2810	2810	2810	0
37	20230531	204800	295144920	2810	2810	2810	2810	0
38	20230531	204700	295144920	2810	2810	2810	2810	0
39	20230531	204600	295144920	2810	2810	2810	2810	0
40	20230531	204500	295144920	2810	2810	2810	2810	0
41	20230531	204400	295144920	2810	2810	2810	2810	0
42	20230531	204300	295144920	2810	2810	2810	2810	0
43	20230531	204200	295144920	2810	2810	2810	2810	0
44	20230531	204100	295144920	2810	2810	2810	2810	0
45	20230531	204000	295144920	2810	2810	2810	2810	0
46	20230531	203900	295144920	2810	2810	2810	2810	0
47	20230531	203800	295144920	2810	2810	2810	2810	0
48	20230531	203700	295144920	2810	2810	2810	2810	0
49	20230531	203600	295144920	2810	2810	2810	2810	0
50	20230531	203500	295144920	2810	2810	2810	2810	0
51	20230531	203400	295144920	2810	2810	2810	2810	0
52	20230531	203300	295144920	2810	2810	2810	2810	0
53	20230531	203200	295144920	2810	2810	2810	2810	0
54	20230531	203100	295144920	2810	2810	2810	2810	0
55	20230531	203000	295144920	2810	2810	2810	2810	0
56	20230531	202900	295144920	2810	2810	2810	2810	0
57	20230531	202800	295144920	2810	2810	2810	2810	0
58	20230531	202700	295144920	2810	2810	2810	2810	0
59	20230531	202600	295144920	2810	2810	2810	2810	0
60	20230531	202500	295144920	2810	2810	2810	2810	0
61	20230531	202400	295144920	2810	2810	2810	2810	0
62	20230531	202300	295144920	2810	2810	2810	2810	3129
63	20230531	202200	295144920	2810	2810	2810	2810	0
64	20230531	202100	295144920	2810	2810	2810	2810	0
65	20230531	202000	295144920	2810	2810	2810	2810	0
66	20230531	201900	295144920	2810	2810	2810	2810	0
67	20230531	201800	295144920	2810	2810	2810	2810	0
68	20230531	201700	295144920	2810	2810	2810	2810	0
69	20230531	201600	295144920	2810	2810	2810	2810	0
70	20230531	201500	295144920	2810	2810	2810	2810	0
71	20230531	201400	295144920	2810	2810	2810	2810	0
72	20230531	201300	295144920	2810	2810	2810	2810	0
73	20230531	201200	295144920	2810	2810	2810	2810	0
74	20230531	201100	295144920	2810	2810	2810	2810	0
75	20230531	201000	295144920	2810	2810	2810	2810	0
76	20230531	200900	295144920	2810	2810	2810	2810	0
77	20230531	200800	295144920	2810	2810	2810	2810	0
78	20230531	200700	295144920	2810	2810	2810	2810	0
79	20230531	200600	295144920	2810	2810	2810	2810	0
80	20230531	200500	295144920	2810	2810	2810	2810	0
81	20230531	200400	295144920	2810	2810	2810	2810	0
82	20230531	200300	295144920	2810	2810	2810	2810	0
83	20230531	200200	295144920	2810	2810	2810	2810	0
84	20230531	200100	295144920	2810	2810	2810	2810	0
85	20230531	200000	295144920	2810	2810	2810	2810	0
86	20230531	195900	295144920	2810	2810	2810	2810	0
87	20230531	195800	295144920	2810	2810	2810	2810	0
88	20230531	195700	295144920	2810	2810	2810	2810	0
89	20230531	195600	295144920	2810	2810	2810	2810	0
90	20230531	195500	295144920	2810	2810	2810	2810	0
91	20230531	195400	295144920	2810	2810	2810	2810	0
92	20230531	195300	295144920	2810	2810	2810	2810	3129
93	20230531	195200	295144920	2810	2810	2810	2810	0
94	20230531	195100	295144920	2810	2810	2810	2810	0
95	20230531	195000	295144920	2810	2810	2810	2810	0
96	20230531	194900	295144920	2810	2810	2810	2810	0
97	20230531	194800	295144920	2810	2810	2810	2810	0
98	20230531	194700	295144920	2810	2810	2810	2810	0
99	20230531	194600	295144920	2810	2810	2810	2810	0
100	20230531	194500	295144920	2810	2810	2810	2810	0
101	20230531	194400	295144920	2810	2810	2810	2810	0
102	20230531	194300	295144920	2810	2810	2810	2810	0
103	20230531	194200	295144920	2810	2810	2810	2810	0
104	20230531	194100	295144920	2810	2810	2810	2810	0
105	20230531	194000	295144920	2810	2810	2810	2810	0
106	20230531	193900	295144920	2810	2810	2810	2810	0
107	20230531	193800	295144920	2810	2810	2810	2810	0
108	20230531	193700	295144920	2810	2810	2810	2810	0
109	20230531	193600	295144920	2810	2810	2810	2810	0
110	20230531	193500	295144920	2810	2810	2810	2810	0
111	20230531	193400	295144920	2810	2810	2810	2810	0
112	20230531	193300	295144920	2810	2810	2810	2810	0
113	20230531	193200	295144920	2810	2810	2810	2810	0
114	20230531	193100	295144920	2810	2810	2810	2810	0
115	20230531	193000	295144920	2810	2810	2810	2810	0
116	20230531	192900	295144920	2810	2810	2810	2810	0
117	20230531	192800	295144920	2810	2810	2810	2810	0
118	20230531	192700	295144920	2810	2810	2810	2810	0
119	20230531	192600	295144920	2810	2810	2810	2810	0
120	20230531	192500	295144920	2810	2810	2810	2810	0
121	20230531	192400	295144920	2810	2810	2810	2810	0
122	20230531	192300	295144920	2810	2810	2810	2810	3129
123	20230531	192200	295144920	2810	2810	2810	2810	0
124	20230531	192100	295144920	2810	2810	2810	2810	0
125	20230531	192000	295144920	2810	2810	2810	2810	0
126	20230531	191900	295144920	2810	2810	2810	2810	0
127	20230531	191800	295144920	2810	2810	2810	2810	0
128	20230531	191700	295144920	2810	2810	2810	2810	0
129	20230531	191600	295144920	2810	2810	2810	2810	0
130	20230531	191500	295144920	2810	2810	2810	2810	0
131	20230531	191400	295144920	2810	2810	2810	2810	0
132	20230531	191300	295144920	2810	2810	2810	2810	0
133	20230531	191200	295144920	2810	2810	2810	2810	0
134	20230531	191100	295144920	2810	2810	2810	2810	0
135	20230531	191000	295144920	2810	2810	2810	2810	0
136	20230531	190900	295144920	2810	2810	2810	2810	0
137	20230531	190800	295144920	2810	2810	2810	2810	0
138	20230531	190700	295144920	2810	2810	2810	2810	0
139	20230531	190600	295144920	2810	2810	2810	2810	0
140	20230531	190500	295144920	2810	2810	2810	2810	0
141	20230531	190400	295144920	2810	2810	2810	2810	0
142	20230531	190300	295144920	2810	2810	2810	2810	0
143	20230531	190200	295144920	2810	2810	2810	2810	0
144	20230531	190100	295144920	2810	2810	2810	2810	0
145	20230531	190000	295144920	2810	2810	2810	2810	0
146	20230531	185900	295144920	2810	2810	2810	2810	0
147	20230531	185800	295144920	2810	2810	2810	2810	0
148	20230531	185700	295144920	2810	2810	2810	2810	0
149	20230531	185600	295144920	2810	2810	2810	2810	0
150	20230531	185500	295144920	2810	2810	2810	2810	0
151	20230531	185400	295144920	2810	2810	2810	2810	0
152	20230531	185300	295144920	2810	2810	2810	2810	3129
153	20230531	185200	295144920	2810	2810	2810	2810	0
154	20230531	185100	295144920	2810	2810	2810	2810	0
155	20230531	185000	295144920	2810	2810	2810	2810	0
156	20230531	184900	295144920	2810	2810	2810	2810	0
157	20230531	184800	295144920	2810	2810	2810	2810	0
158	20230531	184700	295144920	2810	2810	2810	2810	0
159	20230531	184600	295144920	2810	2810	2810	2810	0
160	20230531	184500	295144920	2810	2810	2810	2810	0
161	20230531	184400	295144920	2810	2810	2810	2810	0
162	20230531	184300	295144920	2810	2810	2810	2810	0
163	20230531	184200	295144920	2810	2810	2810	2810	0
164	20230531	184100	295144920	2810	2810	2810	2810	0
165	20230531	184000	295144920	2810	2810	2810	2810	0
166	20230531	183900	295144920	2810	2810	2810	2810	0
167	20230531	183800	295144920	2810	2810	2810	2810	0
168	20230531	183700	295144920	2810	2810	2810	2810	0
169	20230531	183600	295144920	2810	2810	2810	2810	0
170	20230531	183500	295144920	2810	2810	2810	2810	0
171	20230531	183400	295144920	2810	2810	2810	2810	0
172	20230531	183300	295144920	2810	2810	2810	2810	0
173	20230531	183200	295144920	2810	2810	2810	2810	0
174	20230531	183100	295144920	2810	2810	2810	2810	0
175	20230531	183000	295144920	2810	2810	2810	2810	0
176	20230531	182900	295144920	2810	2810	2810	2810	0
177	20230531	182800	295144920	2810	2810	2810	2810	0
178	20230531	182700	295144920	2810	2810	2810	2810	0
179	20230531	182600	295144920	2810	2810	2810	2810	0
180	20230531	182500	295144920	2810	2810	2810	2810	0
181	20230531	182400	295144920	2810	2810	2810	2810	0
182	20230531	182300	295144920	2810	2810	2810	2810	3129
183	20230531	182200	295144920	2810	2810	2810	2810	0
184	20230531	182100	295144920	2810	2810	2810	2810	0
185	20230531	182000	295144920	2810	2810	2810	2810	0
186	20230531	181900	295144920	2810	2810	2810	2810	0
187	20230531	181800	295144920	2810	2810	2810	2810	0
188	20230531	181700	295144920	2810	2810	2810	2810	0
189	20230531	181600	295144920	2810	2810	2810	2810	0
190	20230531	181500	295144920	2810	2810	2810	2810	0
191	20230531	181400	295144920	2810	2810	2810	2810	0
192	20230531	181300	295144920	2810	2810	2810	2810	0
193	20230531	181200	295144920	2810	2810	2810	2810	0
194	20230531	181100	295144920	2810	2810	2810	2810	0
195	20230531	181000	295144920	2810	2810	2810	2810	0
196	20230531	180900	295144920	2810	2810	2810	2810	0
197	20230531	180800	295144920	2810	2810	2810	2810	0
198	20230531	180700	295144920	2810	2810	2810	2810	0
199	20230531	180600	295144920	2810	2810	2810	2810	0
200	20230531	180500	295144920	2810	2810	2810	2810	0
201	20230531	180400	295144920	2810	2810	2810	2810	0
202	20230531	180300	295144920	2810	2810	2810	2810	0
203	20230531	180200	295144920	2810	2810	2810	2810	0
204	20230531	180100	295144920	2810	2810	2810	2810	0
205	20230531	180000	295144920	2810	2810	2810	2810	0
206	20230531	175900	295144920	2810	2810	2810	2810	0
207	20230531	175800	295144920	2810	2810	2810	2810	0
208	20230531	175700	295144920	2810	2810	2810	2810	0
209	20230531	175600	295144920	2810	2810	2810	2810	0
210	20230531	175500	295144920	2810	2810	2810	2810	0
211	20230531	175400	295144920	2810	2810	2810	2810	0
212	20230531	175300	295144920	2810	2810	2810	2810	3129
213	20230531	175200	295144920	2810	2810	2810	2810	0
214	20230531	175100	295144920	2810	2810	2810	2810	0
215	20230531	175000	295144920	2810	2810	2810	2810	0
216	20230531	174900	295144920	2810	2810	2810	2810	0
217	20230531	174800	295144920	2810	2810	2810	2810	0
218	20230531	174700	295144920	2810	2810	2810	2810	0
219	20230531	174600	295144920	2810	2810	2810	2810	0
220	20230531	174500	295144920	2810	2810	2810	2810	0
221	20230531	174400	295144920	2810	2810	2810	2810	0
222	20230531	174300	295144920	2810	2810	2810	2810	0
223	20230531	174200	295144920	2810	2810	2810	2810	0
224	20230531	174100	295144920	2810	2810	2810	2810	0
225	20230531	174000	295144920	2810	2810	2810	2810	0
226	20230531	173900	295144920	2810	2810	2810	2810	0
227	20230531	173800	295144920	2810	2810	2810	2810	0
228	20230531	173700	295144920	2810	2810	2810	2810	0
229	20230531	173600	295144920	2810	2810	2810	2810	0
230	20230531	173500	295144920	2810	2810	2810	2810	0
231	20230531	173400	295144920	2810	2810	2810	2810	0
232	20230531	173300	295144920	2810	2810	2810	2810	0
233	20230531	173200	295144920	2810	2810	2810	2810	0
234	20230531	173100	295144920	2810	2810	2810	2810	0
235	20230531	173000	295144920	2810	2810	2810	2810	0
236	20230531	172900	295144920	2810	2810	2810	2810	0
237	20230531	172800	295144920	2810	2810	2810	2810	0
238	20230531	172700	295144920	2810	2810	2810	2810	0
239	20230531	172600	295144920	2810	2810	2810	2810	0
240	20230531	172500	295144920	2810	2810	2810	2810	0
241	20230531	172400	295144920	2810	2810	2810	2810	0
242	20230531	172300	295144920	2810	2810	2810	2810	3129
243	20230531	172200	295144920	2810	2810	2810	2810	0
244	20230531	172100	295144920	2810	2810	2810	2810	0
245	20230531	172000	295144920	2810	2810	2810	2810	0
246	20230531	171900	295144920	2810	2810	2810	2810	0
247	20230531	171800	295144920	2810	2810	2810	2810	0
248	20230531	171700	295144920	2810	2810	2810	2810	0
249	20230531	171600	295144920	2810	2810	2810	2810	0
250	20230531	171500	295144920	2810	2810	2810	2810	0
251	20230531	171400	295144920	2810	2810	2810	2810	0
252	20230531	171300	295144920	2810	2810	2810	2810	0
253	20230531	171200	295144920	2810	2810	2810	2810	0
254	20230531	171100	295144920	2810	2810	2810	2810	0
255	20230531	171000	295144920	2810	2810	2810	2810	0
256	20230531	170900	295144920	2810	2810	2810	2810	0
257	20230531	170800	295144920	2810	2810	2810	2810	0
258	20230531	170700	295144920	2810	2810	2810	2810	0
259	20230531	170600	295144920	2810	2810	2810	2810	0
260	20230531	170500	295144920	2810	2810	2810	2810	0
261	20230531	170400	295144920	2810	2810	2810	2810	0
262	20230531	170300	295144920	2810	2810	2810	2810	0
263	20230531	170200	295144920	2810	2810	2810	2810	0
264	20230531	170100	295144920	2810	2810	2810	2810	0
265	20230531	170000	295144920	2810	2810	2810	2810	0
266	20230531	165900	295144920	2810	2810	2810	2810	0
267	20230531	165800	295144920	2810	2810	2810	2810	0
268	20230531	165700	295144920	2810	2810	2810	2810	0
269	20230531	165600	295144920	2810	2810	2810	2810	0
270	20230531	165500	295144920	2810	2810	2810	2810	0
271	20230531	165400	295144920	2810	2810	2810	2810	0
272	20230531	165300	295144920	2810	2810	2810	2810	3129
273	20230531	165200	295144920	2810	2810	2810	2810	0
274	20230531	165100	295144920	2810	2810	2810	2810	0
275	20230531	165000	295144920	2810	2810	2810	2810	0
276	20230531	164900	295144920	2810	2810	2810	2810	0
277	20230531	164800	295144920	2810	2810	2810	2810	0
278	20230531	164700	295144920	2810	2810	2810	2810	0
279	20230531	164600	295144920	2810	2810	2810	2810	0
280	20230531	164500	295144920	2810	2810	2810	2810	0
281	20230531	164400	295144920	2810	2810	2810	2810	0
282	20230531	164300	295144920	2810	2810	2810	2810	0
283	20230531	164200	295144920	2810	2810	2810	2810	0
284	20230531	164100	295144920	2810	2810	2810	2810	0
285	20230531	164000	295144920	2810	2810	2810	2810	0
286	20230531	163900	295144920	2810	2810	2810	2810	0
287	20230531	163800	295144920	2810	2810	2810	2810	0
288	20230531	163700	295144920	2810	2810	2810	2810	0
289	20230531	163600	295144920	2810	2810	2810	2810	0
290	20230531	163500	295144920	2810	2810	2810	2810	0
291	20230531	163400	295144920	2810	2810	2810	2810	0
292	20230531	163300	295144920	2810	2810	2810	2810	0
293	20230531	163200	295144920	2810	2810	2810	2810	0
294	20230531	163100	295144920	2810	2810	2810	2810	0
295	20230531	163000	295144920	2810	2810	2810	2810	0
296	20230531	162900	295144920	2810	2810	2810	2810	0
297	20230531	162800	295144920	2810	2810	2810	2810	0
298	20230531	162700	295144920	2810	2810	2810	2810	0
299	20230531	162600	295144920	2810	2810	2810	2810	0
300	20230531	162500	295144920	2810	2810	2810	2810	0
301	20230531	162400	295144920	2810	2810	2810	2810	0
302	20230531	162300	295144920	2810	2810	2810	2810	3129
303	20230531	162200	295144920	2810	2810	2810	2810	0
304	20230531	162100	295144920	2810	2810	2810	2810	0
305	20230531	162000	295144920	2810	2810	2810	2810	0
306	20230531	161900	295144920	2810	2810	2810	2810	0
307	20230531	161800	295144920	2810	2810	2810	2810	0
308	20230531	161700	295144920	2810	2810	2810	2810	0
309	20230531	161600	295144920	2810	2810	2810	2810	0
310	20230531	161500	295144920	2810	2810	2810	2810	0
311	20230531	161400	295144920	2810	2810	2810	2810	0
312	20230531	161300	295144920	2810	2810	2810	2810	0
313	20230531	161200	295144920	2810	2810	2810	2810	0
314	20230531	161100	295144920	2810	2810	2810	2810	0
315	20230531	161000	295144920	2810	2810	2810	2810	0
316	20230531	160900	295144920	2810	2810	2810	2810	0
317	20230531	160800	295144920	2810	2810	2810	2810	0
318	20230531	160700	295144920	2810	2810	2810	2810	0
319	20230531	160600	295144920	2810	2810	2810	2810	0
320	20230531	160500	295144920	2810	2810	2810	2810	0
321	20230531	160400	295144920	2810	2810	2810	2810	0
322	20230531	160300	295144920	2810	2810	2810	2810	0
323	20230531	160200	295144920	2810	2810	2810	2810	0
324	20230531	160100	295144920	2810	2810	2810	2810	0
325	20230531	160000	295144920	2810	2810	2810	2810	0
326	20230531	155900	295144920	2810	2810	2810	2810	0
327	20230531	155800	295144920	2810	2810	2810	2810	0
328	20230531	155700	295144920	2810	2810	2810	2810	0
329	20230531	155600	295144920	2810	2810	2810	2810	0
330	20230531	155500	295144920	2810	2810	2810	2810	0
331	20230531	155400	295144920	2810	2810	2810	2810	0
332	20230531	155300	295144920	2810	2810	2810	2810	3129
333	20230531	155200	295144920	2810	2810	2810	2810	0
334	20230531	155100	295144920	2810	2810	2810	2810	0
335	20230531	155000	295144920	2810	2810	2810	2810	0
336	20230531	154900	295144920	2810	2810	2810	2810	0
337	20230531	154800	295144920	2810	2810	2810	2810	0
338	20230531	154700	295144920	2810	2810	2810	2810	0
339	20230531	154600	295144920	2810	2810	2810	2810	0
340	20230531	154500	295144920	2810	2810	2810	2810	0
341	20230531	154400	295144920	2810	2810	2810	2810	0
342	20230531	154300	295144920	2810	2810	2810	2810	0
343	20230531	154200	295144920	2810	2810	2810	2810	0
344	20230531	154100	295144920	2810	2810	2810	2810	0
345	20230531	154000	295144920	2810	2810	2810	2810	0
346	20230531	153900	295144920	2810	2810	2810	2810	0
347	20230531	153800	295144920	2810	2810	2810	2810	0
348	20230531	153700	295144920	2810	2810	2810	2810	0
349	20230531	153600	295144920	2810	2810	2810	2810	0
350	20230531	153500	295144920	2810	2810	2810	2810	0
351	20230531	153400	295144920	2810	2810	2810	2810	0
352	20230531	153300	295144920	2810	2810	2810	2810	0
353	20230531	153200	295144920	2810	2810	2810	2810	0
354	20230531	153100	295144920	2810	2810	2810	2810	0
355	20230531	153000	295144920	2810	2810	2810	2810	3129
356	20230531	152900	286352430	2810	2810	2810	2810	0
357	20230531	152800	286352430	2810	2810	2810	2810	0
358	20230531	152700	286352430	2810	2810	2810	2810	0
359	20230531	152600	286352430	2810	2810	2810	2810	0
360	20230531	152500	286352430	2810	2810	2810	2810	0
361	20230531	152400	286352430	2810	2810	2810	2810	0
362	20230531	152300	286352430	2810	2810	2810	2810	0
363	20230531	152200	286352430	2810	2810	2810	2810	0
364	20230531	152100	286352430	2810	2810	2810	2810	0
365	20230531	152000	286352430	2810	2810	2810	2810	0
366	20230531	151900	286352430	2810	2810	2815	2810	592
367	20230531	151800	284688905	2815	2815	2815	2810	1118
368	20230531	151700	281546735	2810	2815	2815	2810	55
369	20230531	151600	281391915	2815	2815	2815	2810	1316
370	20230531	151500	277693940	2815	2815	2815	2810	536
371	20230531	151400	276187600	2815	2815	2815	2810	805
372	20230531	151300	273925505	2815	2820	2820	2815	241
373	20230531	151200	273247085	2815	2820	2820	2815	514
374	20230531	151100	271800150	2820	2820	2820	2820	1
375	20230531	151000	271797330	2820	2815	2820	2815	114
376	20230531	150900	271476415	2820	2815	2820	2815	1291
377	20230531	150800	267842150	2820	2820	2820	2820	99
378	20230531	150700	267562970	2825	2825	2825	2825	9
379	20230531	150600	267537545	2825	2825	2825	2825	2
380	20230531	150500	267531895	2825	2825	2825	2825	0
381	20230531	150400	267531895	2825	2820	2825	2820	11
382	20230531	150300	267500855	2825	2830	2830	2825	207
383	20230531	150200	266916075	2825	2825	2825	2825	5
384	20230531	150100	266901950	2825	2825	2825	2825	2831
385	20230531	150000	258904375	2820	2820	2820	2820	0
386	20230531	145900	258904375	2820	2820	2820	2820	17
387	20230531	145800	258856435	2825	2825	2825	2825	0
388	20230531	145700	258856435	2825	2825	2825	2825	409
389	20230531	145600	257701010	2825	2825	2825	2825	0
390	20230531	145500	257701010	2825	2815	2825	2815	229
391	20230531	145400	257056095	2815	2825	2825	2815	378
392	20230531	145300	255992015	2820	2820	2820	2820	101
393	20230531	145200	255707195	2815	2820	2820	2815	1002
394	20230531	145100	252884555	2830	2830	2830	2830	0
395	20230531	145000	252884555	2830	2830	2830	2830	828
396	20230531	144900	250541315	2830	2830	2830	2830	0
397	20230531	144800	250541315	2830	2820	2830	2820	60
398	20230531	144700	250372105	2820	2820	2820	2820	56
399	20230531	144600	250214185	2820	2825	2825	2820	56
400	20230531	144500	250056260	2825	2825	2825	2825	1
401	20230531	144400	250053435	2830	2830	2830	2830	0
402	20230531	144300	250053435	2830	2830	2830	2830	0
403	20230531	144200	250053435	2830	2830	2830	2830	0
404	20230531	144100	250053435	2830	2830	2830	2830	0
405	20230531	144000	250053435	2830	2830	2830	2830	0
406	20230531	143900	250053435	2830	2830	2830	2830	0
407	20230531	143800	250053435	2830	2830	2830	2830	0
408	20230531	143700	250053435	2830	2830	2830	2830	0
409	20230531	143600	250053435	2830	2830	2830	2830	0
410	20230531	143500	250053435	2830	2830	2830	2830	0
411	20230531	143400	250053435	2830	2830	2830	2830	0
412	20230531	143300	250053435	2830	2830	2830	2830	0
413	20230531	143200	250053435	2830	2830	2830	2830	4
414	20230531	143100	250042115	2830	2830	2830	2830	0
415	20230531	143000	250042115	2830	2830	2830	2830	0
416	20230531	142900	250042115	2830	2830	2830	2830	0
417	20230531	142800	250042115	2830	2830	2830	2830	0
418	20230531	142700	250042115	2830	2830	2830	2830	20
419	20230531	142600	249985515	2830	2830	2830	2830	0
420	20230531	142500	249985515	2830	2830	2830	2830	0
421	20230531	142400	249985515	2830	2830	2830	2830	0
422	20230531	142300	249985515	2830	2825	2830	2825	2
423	20230531	142200	249979860	2825	2815	2825	2815	62
424	20230531	142100	249805310	2830	2830	2830	2830	0
425	20230531	142000	249805310	2830	2830	2830	2830	1
426	20230531	141900	249802480	2810	2810	2810	2810	0
427	20230531	141800	249802480	2810	2810	2810	2810	0
428	20230531	141700	249802480	2810	2820	2825	2810	2002
429	20230531	141600	244176325	2810	2825	2825	2810	13259
430	20230531	141500	206828490	2825	2825	2825	2825	2
431	20230531	141400	206822840	2825	2825	2825	2825	72
432	20230531	141300	206619440	2830	2830	2830	2830	0
433	20230531	141200	206619440	2830	2830	2830	2830	0
434	20230531	141100	206619440	2830	2825	2830	2825	5
435	20230531	141000	206605310	2830	2825	2830	2825	36
436	20230531	140900	206503605	2825	2825	2825	2825	85
437	20230531	140800	206263480	2825	2825	2825	2825	688
438	20230531	140700	204319880	2825	2825	2825	2825	2
439	20230531	140600	204314230	2825	2830	2830	2825	64
440	20230531	140500	204133120	2830	2830	2830	2830	0
441	20230531	140400	204133120	2830	2830	2830	2830	0
442	20230531	140300	204133120	2830	2830	2830	2830	0
443	20230531	140200	204133120	2830	2830	2830	2830	1
444	20230531	140100	204130290	2830	2830	2830	2830	14
445	20230531	140000	204090670	2830	2830	2830	2830	23
446	20230531	135900	204025580	2825	2825	2825	2825	79
447	20230531	135800	203802405	2825	2825	2825	2825	542
448	20230531	135700	202271255	2825	2825	2825	2825	26
449	20230531	135600	202197805	2825	2825	2825	2825	44
450	20230531	135500	202073505	2825	2825	2825	2825	435
451	20230531	135400	200844630	2825	2825	2825	2820	158
452	20230531	135300	200398340	2825	2825	2825	2825	3143
453	20230531	135200	191519365	2840	2835	2840	2835	46
454	20230531	135100	191388920	2840	2835	2840	2835	40
455	20230531	135000	191275510	2840	2830	2840	2825	1042
456	20230531	134900	188331335	2840	2840	2840	2840	0
457	20230531	134800	188331335	2840	2840	2840	2840	0
458	20230531	134700	188331335	2840	2840	2840	2840	0
459	20230531	134600	188331335	2840	2840	2840	2840	0
460	20230531	134500	188331335	2840	2840	2840	2840	0
461	20230531	134400	188331335	2840	2840	2840	2840	0
462	20230531	134300	188331335	2840	2840	2840	2840	0
463	20230531	134200	188331335	2840	2840	2840	2840	0
464	20230531	134100	188331335	2840	2830	2840	2830	49
465	20230531	134000	188192615	2830	2830	2830	2830	735
466	20230531	133900	186112565	2835	2835	2835	2835	0
467	20230531	133800	186112565	2835	2835	2835	2835	0
468	20230531	133700	186112565	2835	2835	2835	2835	5
469	20230531	133600	186098390	2830	2830	2830	2830	6
470	20230531	133500	186081410	2840	2840	2840	2840	10
471	20230531	133400	186053010	2830	2830	2830	2830	161
472	20230531	133300	185597380	2830	2830	2830	2830	80
473	20230531	133200	185370980	2840	2840	2840	2840	0
474	20230531	133100	185370980	2840	2840	2840	2840	0
475	20230531	133000	185370980	2840	2835	2840	2820	97
476	20230531	132900	185096865	2840	2840	2840	2840	2
477	20230531	132800	185091185	2825	2825	2840	2825	974
478	20230531	132700	182339515	2840	2840	2840	2840	0
479	20230531	132600	182339515	2840	2840	2840	2840	0
480	20230531	132500	182339515	2840	2840	2840	2840	0
481	20230531	132400	182339515	2840	2835	2840	2835	100
482	20230531	132300	182055685	2840	2835	2840	2835	100
483	20230531	132200	181771850	2840	2830	2840	2825	868
484	20230531	132100	179319370	2845	2845	2845	2845	0
485	20230531	132000	179319370	2845	2845	2845	2845	0
486	20230531	131900	179319370	2845	2845	2845	2845	0
487	20230531	131800	179319370	2845	2845	2845	2845	0
488	20230531	131700	179319370	2845	2845	2845	2845	0
489	20230531	131600	179319370	2845	2845	2845	2845	0
490	20230531	131500	179319370	2845	2845	2845	2845	0
491	20230531	131400	179319370	2845	2845	2845	2845	0
492	20230531	131300	179319370	2845	2845	2845	2845	0
493	20230531	131200	179319370	2845	2845	2845	2845	22
494	20230531	131100	179256780	2845	2845	2845	2845	0
495	20230531	131000	179256780	2845	2845	2845	2845	0
496	20230531	130900	179256780	2845	2845	2845	2845	20
497	20230531	130800	179199880	2845	2845	2845	2845	0
498	20230531	130700	179199880	2845	2845	2845	2845	0
499	20230531	130600	179199880	2845	2845	2845	2845	0
500	20230531	130500	179199880	2845	2845	2845	2845	0
501	20230531	130400	179199880	2845	2845	2845	2845	0
502	20230531	130300	179199880	2845	2845	2845	2845	0
503	20230531	130200	179199880	2845	2845	2845	2845	100
504	20230531	130100	178915380	2840	2840	2840	2840	0
505	20230531	130000	178915380	2840	2840	2840	2840	100
506	20230531	125900	178631380	2845	2845	2845	2820	12581
507	20230531	125800	143068550	2850	2850	2850	2850	0
508	20230531	125700	143068550	2850	2850	2850	2850	0
509	20230531	125600	143068550	2850	2850	2850	2850	0
510	20230531	125500	143068550	2850	2850	2850	2850	50
511	20230531	125400	142926050	2845	2845	2845	2845	0
512	20230531	125300	142926050	2845	2845	2845	2845	0
513	20230531	125200	142926050	2845	2845	2845	2845	0
514	20230531	125100	142926050	2845	2845	2845	2845	0
515	20230531	125000	142926050	2845	2845	2845	2845	1
516	20230531	124900	142923205	2845	2845	2845	2845	4
517	20230531	124800	142911825	2850	2850	2850	2850	100
518	20230531	124700	142626825	2845	2845	2845	2845	600
519	20230531	124600	140919825	2845	2845	2845	2845	0
520	20230531	124500	140919825	2845	2845	2845	2845	0
521	20230531	124400	140919825	2845	2845	2845	2845	200
522	20230531	124300	140350825	2845	2845	2845	2845	0
523	20230531	124200	140350825	2845	2845	2845	2845	200
524	20230531	124100	139781825	2840	2840	2840	2840	1000
525	20230531	124000	136941825	2845	2845	2845	2845	0
526	20230531	123900	136941825	2845	2845	2845	2845	2
527	20230531	123800	136936135	2835	2835	2835	2835	60
528	20230531	123700	136766035	2835	2835	2835	2835	0
529	20230531	123600	136766035	2835	2835	2835	2835	1
530	20230531	123500	136763200	2840	2840	2840	2840	0
531	20230531	123400	136763200	2840	2840	2840	2840	0
532	20230531	123300	136763200	2840	2840	2840	2840	137
533	20230531	123200	136374120	2840	2840	2840	2840	0
534	20230531	123100	136374120	2840	2840	2840	2840	508
535	20230531	123000	134931400	2850	2850	2850	2850	0
536	20230531	122900	134931400	2850	2850	2850	2850	500
537	20230531	122800	133506400	2850	2850	2850	2850	0
538	20230531	122700	133506400	2850	2850	2850	2850	0
539	20230531	122600	133506400	2850	2850	2850	2850	0
540	20230531	122500	133506400	2850	2850	2850	2850	10
541	20230531	122400	133477900	2850	2850	2850	2850	0
542	20230531	122300	133477900	2850	2850	2850	2850	0
543	20230531	122200	133477900	2850	2850	2850	2850	0
544	20230531	122100	133477900	2850	2840	2850	2840	1072
545	20230531	122000	130426410	2840	2840	2840	2840	206
546	20230531	121900	129841370	2840	2840	2840	2840	0
547	20230531	121800	129841370	2840	2840	2840	2840	400
548	20230531	121700	128705370	2840	2850	2850	2840	1882
549	20230531	121600	123359990	2850	2850	2850	2850	0
550	20230531	121500	123359990	2850	2850	2850	2850	0
551	20230531	121400	123359990	2850	2850	2850	2850	0
552	20230531	121300	123359990	2850	2840	2850	2840	151
553	20230531	121200	122931070	2840	2840	2840	2840	109
554	20230531	121100	122621510	2835	2835	2835	2835	0
555	20230531	121000	122621510	2835	2835	2835	2835	6
556	20230531	120900	122604500	2840	2840	2840	2840	1999
557	20230531	120800	116927340	2840	2840	2840	2840	0
558	20230531	120700	116927340	2840	2840	2840	2840	10
559	20230531	120600	116898940	2850	2850	2850	2850	0
560	20230531	120500	116898940	2850	2850	2850	2850	0
561	20230531	120400	116898940	2850	2850	2850	2850	0
562	20230531	120300	116898940	2850	2850	2850	2850	0
563	20230531	120200	116898940	2850	2850	2850	2850	333
564	20230531	120100	115949890	2850	2850	2850	2850	0
565	20230531	120000	115949890	2850	2850	2850	2850	0
566	20230531	115900	115949890	2850	2850	2850	2850	38
567	20230531	115800	115841590	2840	2840	2840	2840	0
568	20230531	115700	115841590	2840	2840	2840	2840	0
569	20230531	115600	115841590	2840	2840	2840	2840	0
570	20230531	115500	115841590	2840	2840	2840	2840	3
571	20230531	115400	115833070	2840	2840	2840	2840	0
572	20230531	115300	115833070	2840	2840	2840	2840	0
573	20230531	115200	115833070	2840	2840	2840	2840	0
574	20230531	115100	115833070	2840	2850	2850	2840	633
575	20230531	115000	114034300	2850	2850	2850	2850	0
576	20230531	114900	114034300	2850	2850	2850	2850	0
577	20230531	114800	114034300	2850	2850	2850	2850	1340
578	20230531	114700	110215300	2840	2840	2840	2840	0
579	20230531	114600	110215300	2840	2840	2840	2840	61
580	20230531	114500	110042060	2840	2840	2840	2840	0
581	20230531	114400	110042060	2840	2840	2840	2840	210
582	20230531	114300	109445660	2840	2840	2840	2840	0
583	20230531	114200	109445660	2840	2840	2840	2840	0
584	20230531	114100	109445660	2840	2840	2840	2840	0
585	20230531	114000	109445660	2840	2840	2840	2840	5
586	20230531	113900	109431460	2840	2840	2840	2840	135
587	20230531	113800	109048060	2845	2845	2845	2845	3
588	20230531	113700	109039525	2840	2840	2840	2840	0
589	20230531	113600	109039525	2840	2845	2845	2840	240
590	20230531	113500	108357915	2845	2845	2845	2845	175
591	20230531	113400	107860040	2850	2850	2850	2850	0
592	20230531	113300	107860040	2850	2850	2850	2850	0
593	20230531	113200	107860040	2850	2850	2850	2850	0
594	20230531	113100	107860040	2850	2850	2850	2850	29
595	20230531	113000	107777390	2850	2850	2850	2850	0
596	20230531	112900	107777390	2850	2850	2850	2850	0
597	20230531	112800	107777390	2850	2850	2850	2850	0
598	20230531	112700	107777390	2850	2850	2850	2850	412
599	20230531	112600	106603190	2855	2855	2855	2855	0
600	20230531	112500	106603190	2855	2855	2855	2855	0
601	20230531	112400	106603190	2855	2855	2855	2855	0
602	20230531	112300	106603190	2855	2855	2855	2855	521
603	20230531	112200	105115735	2850	2850	2850	2850	0
604	20230531	112100	105115735	2850	2850	2850	2850	0
605	20230531	112000	105115735	2850	2850	2850	2850	0
606	20230531	111900	105115735	2850	2850	2850	2850	0
607	20230531	111800	105115735	2850	2850	2850	2850	0
608	20230531	111700	105115735	2850	2850	2850	2850	0
609	20230531	111600	105115735	2850	2850	2850	2850	0
610	20230531	111500	105115735	2850	2850	2850	2850	0
611	20230531	111400	105115735	2850	2850	2850	2850	4
612	20230531	111300	105104335	2850	2850	2850	2850	0
613	20230531	111200	105104335	2850	2850	2850	2850	36
614	20230531	111100	105001735	2850	2850	2850	2850	0
615	20230531	111000	105001735	2850	2850	2850	2850	0
616	20230531	110900	105001735	2850	2850	2850	2850	50
617	20230531	110800	104859235	2840	2845	2845	2840	328
618	20230531	110700	103926225	2845	2845	2845	2845	0
619	20230531	110600	103926225	2845	2850	2850	2845	217
620	20230531	110500	103308775	2845	2845	2845	2845	0
621	20230531	110400	103308775	2845	2850	2850	2845	1548
622	20230531	110300	98897245	2855	2855	2855	2855	0
623	20230531	110200	98897245	2855	2855	2855	2855	1
624	20230531	110100	98894390	2855	2855	2855	2855	41
625	20230531	110000	98777335	2845	2845	2845	2845	0
626	20230531	105900	98777335	2845	2845	2845	2845	0
627	20230531	105800	98777335	2845	2845	2845	2845	0
628	20230531	105700	98777335	2845	2845	2845	2845	250
629	20230531	105600	98066085	2850	2850	2850	2850	1
630	20230531	105500	98063235	2845	2845	2845	2845	0
631	20230531	105400	98063235	2845	2845	2845	2845	61
632	20230531	105300	97889690	2850	2850	2850	2850	0
633	20230531	105200	97889690	2850	2850	2850	2850	0
634	20230531	105100	97889690	2850	2850	2850	2850	0
635	20230531	105000	97889690	2850	2850	2850	2850	0
636	20230531	104900	97889690	2850	2850	2850	2850	0
637	20230531	104800	97889690	2850	2850	2850	2850	0
638	20230531	104700	97889690	2850	2850	2850	2850	1
639	20230531	104600	97886840	2845	2845	2845	2845	0
640	20230531	104500	97886840	2845	2845	2845	2845	0
641	20230531	104400	97886840	2845	2850	2850	2845	38
642	20230531	104300	97778600	2850	2850	2850	2850	0
643	20230531	104200	97778600	2850	2850	2850	2850	29
644	20230531	104100	97695950	2845	2845	2845	2845	0
645	20230531	104000	97695950	2845	2845	2845	2845	800
646	20230531	103900	95419950	2860	2860	2860	2860	0
647	20230531	103800	95419950	2860	2855	2860	2850	2003
648	20230531	103700	89711375	2850	2850	2850	2850	3000
649	20230531	103600	81161375	2865	2865	2865	2865	0
650	20230531	103500	81161375	2865	2865	2865	2865	0
651	20230531	103400	81161375	2865	2865	2865	2865	0
652	20230531	103300	81161375	2865	2865	2865	2865	0
653	20230531	103200	81161375	2865	2865	2865	2865	0
654	20230531	103100	81161375	2865	2865	2865	2865	0
655	20230531	103000	81161375	2865	2865	2865	2865	0
656	20230531	102900	81161375	2865	2865	2865	2865	0
657	20230531	102800	81161375	2865	2865	2865	2865	1
658	20230531	102700	81158510	2845	2855	2855	2845	2640
659	20230531	102600	73639260	2855	2855	2855	2855	59
660	20230531	102500	73470815	2855	2855	2855	2855	10
661	20230531	102400	73442265	2855	2855	2855	2855	0
662	20230531	102300	73442265	2855	2855	2855	2855	0
663	20230531	102200	73442265	2855	2855	2855	2855	200
664	20230531	102100	72871265	2860	2860	2860	2860	0
665	20230531	102000	72871265	2860	2860	2860	2860	0
666	20230531	101900	72871265	2860	2860	2860	2860	0
667	20230531	101800	72871265	2860	2860	2860	2860	0
668	20230531	101700	72871265	2860	2860	2860	2860	6
669	20230531	101600	72854105	2850	2860	2860	2850	186
670	20230531	101500	72322975	2860	2860	2860	2860	0
671	20230531	101400	72322975	2860	2860	2860	2860	0
672	20230531	101300	72322975	2860	2860	2860	2860	4
673	20230531	101200	72311535	2865	2865	2865	2865	0
674	20230531	101100	72311535	2865	2865	2865	2865	1
675	20230531	101000	72308670	2855	2855	2855	2855	192
676	20230531	100900	71760510	2860	2860	2860	2860	700
677	20230531	100800	69758510	2865	2865	2865	2865	0
678	20230531	100700	69758510	2865	2865	2865	2865	0
679	20230531	100600	69758510	2865	2855	2865	2855	501
680	20230531	100500	68328145	2855	2855	2855	2855	500
681	20230531	100400	66900645	2855	2855	2855	2855	0
682	20230531	100300	66900645	2855	2855	2855	2855	0
683	20230531	100200	66900645	2855	2860	2860	2855	71
684	20230531	100100	66697840	2860	2860	2860	2860	0
685	20230531	100000	66697840	2860	2860	2860	2860	0
686	20230531	095900	66697840	2860	2860	2860	2860	20
687	20230531	095800	66640640	2865	2860	2865	2860	925
688	20230531	095700	63991135	2860	2860	2860	2860	0
689	20230531	095600	63991135	2860	2860	2860	2860	0
690	20230531	095500	63991135	2860	2860	2860	2860	0
691	20230531	095400	63991135	2860	2860	2860	2860	0
692	20230531	095300	63991135	2860	2855	2860	2855	61
693	20230531	095200	63816730	2855	2855	2855	2855	0
694	20230531	095100	63816730	2855	2855	2855	2855	200
695	20230531	095000	63245730	2860	2860	2860	2860	0
696	20230531	094900	63245730	2860	2860	2860	2860	0
697	20230531	094800	63245730	2860	2860	2860	2860	0
698	20230531	094700	63245730	2860	2860	2860	2860	0
699	20230531	094600	63245730	2860	2860	2860	2860	0
700	20230531	094500	63245730	2860	2860	2860	2860	5
701	20230531	094400	63231430	2860	2855	2860	2855	51
702	20230531	094300	63085820	2855	2855	2855	2855	146
703	20230531	094200	62668990	2850	2850	2850	2850	0
704	20230531	094100	62668990	2850	2850	2850	2850	0
705	20230531	094000	62668990	2850	2850	2850	2850	574
706	20230531	093900	61033090	2850	2850	2850	2850	574
707	20230531	093800	59397190	2865	2865	2865	2865	349
708	20230531	093700	58397305	2865	2865	2865	2865	1438
709	20230531	093600	54277435	2860	2860	2860	2860	0
710	20230531	093500	54277435	2860	2865	2865	2860	543
711	20230531	093400	52724240	2865	2865	2865	2865	10
712	20230531	093300	52695590	2865	2865	2865	2865	0
713	20230531	093200	52695590	2865	2865	2865	2865	4
714	20230531	093100	52684130	2860	2860	2860	2860	0
715	20230531	093000	52684130	2860	2860	2860	2860	110
716	20230531	092900	52369530	2860	2855	2860	2850	712
717	20230531	092800	50334145	2855	2855	2855	2855	800
718	20230531	092700	48050145	2850	2850	2850	2850	0
719	20230531	092600	48050145	2850	2850	2850	2850	173
720	20230531	092500	47557095	2850	2850	2855	2850	810
721	20230531	092400	45248050	2855	2855	2855	2855	40
722	20230531	092300	45133850	2855	2855	2855	2855	35
723	20230531	092200	45033925	2860	2860	2860	2860	0
724	20230531	092100	45033925	2860	2860	2860	2860	0
725	20230531	092000	45033925	2860	2850	2860	2850	2149
726	20230531	091900	38902770	2855	2855	2855	2855	0
727	20230531	091800	38902770	2855	2855	2855	2855	0
728	20230531	091700	38902770	2855	2855	2855	2855	15
729	20230531	091600	38859945	2855	2855	2855	2855	732
730	20230531	091500	36770085	2855	2855	2860	2855	1400
731	20230531	091400	32772210	2860	2860	2860	2860	34
732	20230531	091300	32674970	2860	2855	2860	2855	50
733	20230531	091200	32532170	2855	2855	2855	2855	5
734	20230531	091100	32517895	2860	2860	2860	2860	1000
735	20230531	091000	29657895	2860	2860	2860	2860	250
736	20230531	090900	28942895	2860	2860	2860	2860	0
737	20230531	090800	28942895	2860	2860	2860	2840	22
738	20230531	090700	28880375	2845	2845	2845	2845	100
739	20230531	090600	28595875	2860	2835	2860	2835	194
740	20230531	090500	28045765	2830	2860	2860	2810	3044
741	20230531	090400	19447260	2850	2850	2865	2850	2164
742	20230531	090300	13278835	2860	2860	2860	2860	0
743	20230531	090200	13278835	2860	2850	2860	2850	402
744	20230531	090100	12133120	2850	2850	2850	2850	402
745	20230531	090000	10987420	2855	2850	2855	2850	3854