KissMeData/100590/min/candle-20230531.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230531	212400	163727200	5820	5820	5820	5820	1761
3	20230531	212300	163727200	5820	5820	5820	5820	0
4	20230531	212200	163727200	5820	5820	5820	5820	0
5	20230531	212100	163727200	5820	5820	5820	5820	0
6	20230531	212000	163727200	5820	5820	5820	5820	0
7	20230531	211900	163727200	5820	5820	5820	5820	0
8	20230531	211800	163727200	5820	5820	5820	5820	0
9	20230531	211700	163727200	5820	5820	5820	5820	0
10	20230531	211600	163727200	5820	5820	5820	5820	0
11	20230531	211500	163727200	5820	5820	5820	5820	0
12	20230531	211400	163727200	5820	5820	5820	5820	0
13	20230531	211300	163727200	5820	5820	5820	5820	0
14	20230531	211200	163727200	5820	5820	5820	5820	0
15	20230531	211100	163727200	5820	5820	5820	5820	0
16	20230531	211000	163727200	5820	5820	5820	5820	0
17	20230531	210900	163727200	5820	5820	5820	5820	0
18	20230531	210800	163727200	5820	5820	5820	5820	0
19	20230531	210700	163727200	5820	5820	5820	5820	0
20	20230531	210600	163727200	5820	5820	5820	5820	0
21	20230531	210500	163727200	5820	5820	5820	5820	0
22	20230531	210400	163727200	5820	5820	5820	5820	0
23	20230531	210300	163727200	5820	5820	5820	5820	0
24	20230531	210200	163727200	5820	5820	5820	5820	0
25	20230531	210100	163727200	5820	5820	5820	5820	0
26	20230531	210000	163727200	5820	5820	5820	5820	0
27	20230531	205900	163727200	5820	5820	5820	5820	0
28	20230531	205800	163727200	5820	5820	5820	5820	0
29	20230531	205700	163727200	5820	5820	5820	5820	0
30	20230531	205600	163727200	5820	5820	5820	5820	0
31	20230531	205500	163727200	5820	5820	5820	5820	0
32	20230531	205400	163727200	5820	5820	5820	5820	1761
33	20230531	205300	163727200	5820	5820	5820	5820	0
34	20230531	205200	163727200	5820	5820	5820	5820	0
35	20230531	205100	163727200	5820	5820	5820	5820	0
36	20230531	205000	163727200	5820	5820	5820	5820	0
37	20230531	204900	163727200	5820	5820	5820	5820	0
38	20230531	204800	163727200	5820	5820	5820	5820	0
39	20230531	204700	163727200	5820	5820	5820	5820	0
40	20230531	204600	163727200	5820	5820	5820	5820	0
41	20230531	204500	163727200	5820	5820	5820	5820	0
42	20230531	204400	163727200	5820	5820	5820	5820	0
43	20230531	204300	163727200	5820	5820	5820	5820	0
44	20230531	204200	163727200	5820	5820	5820	5820	0
45	20230531	204100	163727200	5820	5820	5820	5820	0
46	20230531	204000	163727200	5820	5820	5820	5820	0
47	20230531	203900	163727200	5820	5820	5820	5820	0
48	20230531	203800	163727200	5820	5820	5820	5820	0
49	20230531	203700	163727200	5820	5820	5820	5820	0
50	20230531	203600	163727200	5820	5820	5820	5820	0
51	20230531	203500	163727200	5820	5820	5820	5820	0
52	20230531	203400	163727200	5820	5820	5820	5820	0
53	20230531	203300	163727200	5820	5820	5820	5820	0
54	20230531	203200	163727200	5820	5820	5820	5820	0
55	20230531	203100	163727200	5820	5820	5820	5820	0
56	20230531	203000	163727200	5820	5820	5820	5820	0
57	20230531	202900	163727200	5820	5820	5820	5820	0
58	20230531	202800	163727200	5820	5820	5820	5820	0
59	20230531	202700	163727200	5820	5820	5820	5820	0
60	20230531	202600	163727200	5820	5820	5820	5820	0
61	20230531	202500	163727200	5820	5820	5820	5820	0
62	20230531	202400	163727200	5820	5820	5820	5820	1761
63	20230531	202300	163727200	5820	5820	5820	5820	0
64	20230531	202200	163727200	5820	5820	5820	5820	0
65	20230531	202100	163727200	5820	5820	5820	5820	0
66	20230531	202000	163727200	5820	5820	5820	5820	0
67	20230531	201900	163727200	5820	5820	5820	5820	0
68	20230531	201800	163727200	5820	5820	5820	5820	0
69	20230531	201700	163727200	5820	5820	5820	5820	0
70	20230531	201600	163727200	5820	5820	5820	5820	0
71	20230531	201500	163727200	5820	5820	5820	5820	0
72	20230531	201400	163727200	5820	5820	5820	5820	0
73	20230531	201300	163727200	5820	5820	5820	5820	0
74	20230531	201200	163727200	5820	5820	5820	5820	0
75	20230531	201100	163727200	5820	5820	5820	5820	0
76	20230531	201000	163727200	5820	5820	5820	5820	0
77	20230531	200900	163727200	5820	5820	5820	5820	0
78	20230531	200800	163727200	5820	5820	5820	5820	0
79	20230531	200700	163727200	5820	5820	5820	5820	0
80	20230531	200600	163727200	5820	5820	5820	5820	0
81	20230531	200500	163727200	5820	5820	5820	5820	0
82	20230531	200400	163727200	5820	5820	5820	5820	0
83	20230531	200300	163727200	5820	5820	5820	5820	0
84	20230531	200200	163727200	5820	5820	5820	5820	0
85	20230531	200100	163727200	5820	5820	5820	5820	0
86	20230531	200000	163727200	5820	5820	5820	5820	0
87	20230531	195900	163727200	5820	5820	5820	5820	0
88	20230531	195800	163727200	5820	5820	5820	5820	0
89	20230531	195700	163727200	5820	5820	5820	5820	0
90	20230531	195600	163727200	5820	5820	5820	5820	0
91	20230531	195500	163727200	5820	5820	5820	5820	0
92	20230531	195400	163727200	5820	5820	5820	5820	1761
93	20230531	195300	163727200	5820	5820	5820	5820	0
94	20230531	195200	163727200	5820	5820	5820	5820	0
95	20230531	195100	163727200	5820	5820	5820	5820	0
96	20230531	195000	163727200	5820	5820	5820	5820	0
97	20230531	194900	163727200	5820	5820	5820	5820	0
98	20230531	194800	163727200	5820	5820	5820	5820	0
99	20230531	194700	163727200	5820	5820	5820	5820	0
100	20230531	194600	163727200	5820	5820	5820	5820	0
101	20230531	194500	163727200	5820	5820	5820	5820	0
102	20230531	194400	163727200	5820	5820	5820	5820	0
103	20230531	194300	163727200	5820	5820	5820	5820	0
104	20230531	194200	163727200	5820	5820	5820	5820	0
105	20230531	194100	163727200	5820	5820	5820	5820	0
106	20230531	194000	163727200	5820	5820	5820	5820	0
107	20230531	193900	163727200	5820	5820	5820	5820	0
108	20230531	193800	163727200	5820	5820	5820	5820	0
109	20230531	193700	163727200	5820	5820	5820	5820	0
110	20230531	193600	163727200	5820	5820	5820	5820	0
111	20230531	193500	163727200	5820	5820	5820	5820	0
112	20230531	193400	163727200	5820	5820	5820	5820	0
113	20230531	193300	163727200	5820	5820	5820	5820	0
114	20230531	193200	163727200	5820	5820	5820	5820	0
115	20230531	193100	163727200	5820	5820	5820	5820	0
116	20230531	193000	163727200	5820	5820	5820	5820	0
117	20230531	192900	163727200	5820	5820	5820	5820	0
118	20230531	192800	163727200	5820	5820	5820	5820	0
119	20230531	192700	163727200	5820	5820	5820	5820	0
120	20230531	192600	163727200	5820	5820	5820	5820	0
121	20230531	192500	163727200	5820	5820	5820	5820	0
122	20230531	192400	163727200	5820	5820	5820	5820	1761
123	20230531	192300	163727200	5820	5820	5820	5820	0
124	20230531	192200	163727200	5820	5820	5820	5820	0
125	20230531	192100	163727200	5820	5820	5820	5820	0
126	20230531	192000	163727200	5820	5820	5820	5820	0
127	20230531	191900	163727200	5820	5820	5820	5820	0
128	20230531	191800	163727200	5820	5820	5820	5820	0
129	20230531	191700	163727200	5820	5820	5820	5820	0
130	20230531	191600	163727200	5820	5820	5820	5820	0
131	20230531	191500	163727200	5820	5820	5820	5820	0
132	20230531	191400	163727200	5820	5820	5820	5820	0
133	20230531	191300	163727200	5820	5820	5820	5820	0
134	20230531	191200	163727200	5820	5820	5820	5820	0
135	20230531	191100	163727200	5820	5820	5820	5820	0
136	20230531	191000	163727200	5820	5820	5820	5820	0
137	20230531	190900	163727200	5820	5820	5820	5820	0
138	20230531	190800	163727200	5820	5820	5820	5820	0
139	20230531	190700	163727200	5820	5820	5820	5820	0
140	20230531	190600	163727200	5820	5820	5820	5820	0
141	20230531	190500	163727200	5820	5820	5820	5820	0
142	20230531	190400	163727200	5820	5820	5820	5820	0
143	20230531	190300	163727200	5820	5820	5820	5820	0
144	20230531	190200	163727200	5820	5820	5820	5820	0
145	20230531	190100	163727200	5820	5820	5820	5820	0
146	20230531	190000	163727200	5820	5820	5820	5820	0
147	20230531	185900	163727200	5820	5820	5820	5820	0
148	20230531	185800	163727200	5820	5820	5820	5820	0
149	20230531	185700	163727200	5820	5820	5820	5820	0
150	20230531	185600	163727200	5820	5820	5820	5820	0
151	20230531	185500	163727200	5820	5820	5820	5820	0
152	20230531	185400	163727200	5820	5820	5820	5820	1761
153	20230531	185300	163727200	5820	5820	5820	5820	0
154	20230531	185200	163727200	5820	5820	5820	5820	0
155	20230531	185100	163727200	5820	5820	5820	5820	0
156	20230531	185000	163727200	5820	5820	5820	5820	0
157	20230531	184900	163727200	5820	5820	5820	5820	0
158	20230531	184800	163727200	5820	5820	5820	5820	0
159	20230531	184700	163727200	5820	5820	5820	5820	0
160	20230531	184600	163727200	5820	5820	5820	5820	0
161	20230531	184500	163727200	5820	5820	5820	5820	0
162	20230531	184400	163727200	5820	5820	5820	5820	0
163	20230531	184300	163727200	5820	5820	5820	5820	0
164	20230531	184200	163727200	5820	5820	5820	5820	0
165	20230531	184100	163727200	5820	5820	5820	5820	0
166	20230531	184000	163727200	5820	5820	5820	5820	0
167	20230531	183900	163727200	5820	5820	5820	5820	0
168	20230531	183800	163727200	5820	5820	5820	5820	0
169	20230531	183700	163727200	5820	5820	5820	5820	0
170	20230531	183600	163727200	5820	5820	5820	5820	0
171	20230531	183500	163727200	5820	5820	5820	5820	0
172	20230531	183400	163727200	5820	5820	5820	5820	0
173	20230531	183300	163727200	5820	5820	5820	5820	0
174	20230531	183200	163727200	5820	5820	5820	5820	0
175	20230531	183100	163727200	5820	5820	5820	5820	0
176	20230531	183000	163727200	5820	5820	5820	5820	0
177	20230531	182900	163727200	5820	5820	5820	5820	0
178	20230531	182800	163727200	5820	5820	5820	5820	0
179	20230531	182700	163727200	5820	5820	5820	5820	0
180	20230531	182600	163727200	5820	5820	5820	5820	0
181	20230531	182500	163727200	5820	5820	5820	5820	0
182	20230531	182400	163727200	5820	5820	5820	5820	1761
183	20230531	182300	163727200	5820	5820	5820	5820	0
184	20230531	182200	163727200	5820	5820	5820	5820	0
185	20230531	182100	163727200	5820	5820	5820	5820	0
186	20230531	182000	163727200	5820	5820	5820	5820	0
187	20230531	181900	163727200	5820	5820	5820	5820	0
188	20230531	181800	163727200	5820	5820	5820	5820	0
189	20230531	181700	163727200	5820	5820	5820	5820	0
190	20230531	181600	163727200	5820	5820	5820	5820	0
191	20230531	181500	163727200	5820	5820	5820	5820	0
192	20230531	181400	163727200	5820	5820	5820	5820	0
193	20230531	181300	163727200	5820	5820	5820	5820	0
194	20230531	181200	163727200	5820	5820	5820	5820	0
195	20230531	181100	163727200	5820	5820	5820	5820	0
196	20230531	181000	163727200	5820	5820	5820	5820	0
197	20230531	180900	163727200	5820	5820	5820	5820	0
198	20230531	180800	163727200	5820	5820	5820	5820	0
199	20230531	180700	163727200	5820	5820	5820	5820	0
200	20230531	180600	163727200	5820	5820	5820	5820	0
201	20230531	180500	163727200	5820	5820	5820	5820	0
202	20230531	180400	163727200	5820	5820	5820	5820	0
203	20230531	180300	163727200	5820	5820	5820	5820	0
204	20230531	180200	163727200	5820	5820	5820	5820	0
205	20230531	180100	163727200	5820	5820	5820	5820	0
206	20230531	180000	163727200	5820	5820	5820	5820	0
207	20230531	175900	163727200	5820	5820	5820	5820	0
208	20230531	175800	163727200	5820	5820	5820	5820	0
209	20230531	175700	163727200	5820	5820	5820	5820	0
210	20230531	175600	163727200	5820	5820	5820	5820	0
211	20230531	175500	163727200	5820	5820	5820	5820	0
212	20230531	175400	163727200	5820	5820	5820	5820	1761
213	20230531	175300	163727200	5820	5820	5820	5820	0
214	20230531	175200	163727200	5820	5820	5820	5820	0
215	20230531	175100	163727200	5820	5820	5820	5820	0
216	20230531	175000	163727200	5820	5820	5820	5820	0
217	20230531	174900	163727200	5820	5820	5820	5820	0
218	20230531	174800	163727200	5820	5820	5820	5820	0
219	20230531	174700	163727200	5820	5820	5820	5820	0
220	20230531	174600	163727200	5820	5820	5820	5820	0
221	20230531	174500	163727200	5820	5820	5820	5820	0
222	20230531	174400	163727200	5820	5820	5820	5820	0
223	20230531	174300	163727200	5820	5820	5820	5820	0
224	20230531	174200	163727200	5820	5820	5820	5820	0
225	20230531	174100	163727200	5820	5820	5820	5820	0
226	20230531	174000	163727200	5820	5820	5820	5820	0
227	20230531	173900	163727200	5820	5820	5820	5820	0
228	20230531	173800	163727200	5820	5820	5820	5820	0
229	20230531	173700	163727200	5820	5820	5820	5820	0
230	20230531	173600	163727200	5820	5820	5820	5820	0
231	20230531	173500	163727200	5820	5820	5820	5820	0
232	20230531	173400	163727200	5820	5820	5820	5820	0
233	20230531	173300	163727200	5820	5820	5820	5820	0
234	20230531	173200	163727200	5820	5820	5820	5820	0
235	20230531	173100	163727200	5820	5820	5820	5820	0
236	20230531	173000	163727200	5820	5820	5820	5820	0
237	20230531	172900	163727200	5820	5820	5820	5820	0
238	20230531	172800	163727200	5820	5820	5820	5820	0
239	20230531	172700	163727200	5820	5820	5820	5820	0
240	20230531	172600	163727200	5820	5820	5820	5820	0
241	20230531	172500	163727200	5820	5820	5820	5820	0
242	20230531	172400	163727200	5820	5820	5820	5820	1761
243	20230531	172300	163727200	5820	5820	5820	5820	0
244	20230531	172200	163727200	5820	5820	5820	5820	0
245	20230531	172100	163727200	5820	5820	5820	5820	0
246	20230531	172000	163727200	5820	5820	5820	5820	0
247	20230531	171900	163727200	5820	5820	5820	5820	0
248	20230531	171800	163727200	5820	5820	5820	5820	0
249	20230531	171700	163727200	5820	5820	5820	5820	0
250	20230531	171600	163727200	5820	5820	5820	5820	0
251	20230531	171500	163727200	5820	5820	5820	5820	0
252	20230531	171400	163727200	5820	5820	5820	5820	0
253	20230531	171300	163727200	5820	5820	5820	5820	0
254	20230531	171200	163727200	5820	5820	5820	5820	0
255	20230531	171100	163727200	5820	5820	5820	5820	0
256	20230531	171000	163727200	5820	5820	5820	5820	0
257	20230531	170900	163727200	5820	5820	5820	5820	0
258	20230531	170800	163727200	5820	5820	5820	5820	0
259	20230531	170700	163727200	5820	5820	5820	5820	0
260	20230531	170600	163727200	5820	5820	5820	5820	0
261	20230531	170500	163727200	5820	5820	5820	5820	0
262	20230531	170400	163727200	5820	5820	5820	5820	0
263	20230531	170300	163727200	5820	5820	5820	5820	0
264	20230531	170200	163727200	5820	5820	5820	5820	0
265	20230531	170100	163727200	5820	5820	5820	5820	0
266	20230531	170000	163727200	5820	5820	5820	5820	0
267	20230531	165900	163727200	5820	5820	5820	5820	0
268	20230531	165800	163727200	5820	5820	5820	5820	0
269	20230531	165700	163727200	5820	5820	5820	5820	0
270	20230531	165600	163727200	5820	5820	5820	5820	0
271	20230531	165500	163727200	5820	5820	5820	5820	0
272	20230531	165400	163727200	5820	5820	5820	5820	1761
273	20230531	165300	163727200	5820	5820	5820	5820	0
274	20230531	165200	163727200	5820	5820	5820	5820	0
275	20230531	165100	163727200	5820	5820	5820	5820	0
276	20230531	165000	163727200	5820	5820	5820	5820	0
277	20230531	164900	163727200	5820	5820	5820	5820	0
278	20230531	164800	163727200	5820	5820	5820	5820	0
279	20230531	164700	163727200	5820	5820	5820	5820	0
280	20230531	164600	163727200	5820	5820	5820	5820	0
281	20230531	164500	163727200	5820	5820	5820	5820	0
282	20230531	164400	163727200	5820	5820	5820	5820	0
283	20230531	164300	163727200	5820	5820	5820	5820	0
284	20230531	164200	163727200	5820	5820	5820	5820	0
285	20230531	164100	163727200	5820	5820	5820	5820	0
286	20230531	164000	163727200	5820	5820	5820	5820	0
287	20230531	163900	163727200	5820	5820	5820	5820	0
288	20230531	163800	163727200	5820	5820	5820	5820	0
289	20230531	163700	163727200	5820	5820	5820	5820	0
290	20230531	163600	163727200	5820	5820	5820	5820	0
291	20230531	163500	163727200	5820	5820	5820	5820	0
292	20230531	163400	163727200	5820	5820	5820	5820	0
293	20230531	163300	163727200	5820	5820	5820	5820	0
294	20230531	163200	163727200	5820	5820	5820	5820	0
295	20230531	163100	163727200	5820	5820	5820	5820	0
296	20230531	163000	163727200	5820	5820	5820	5820	0
297	20230531	162900	163727200	5820	5820	5820	5820	0
298	20230531	162800	163727200	5820	5820	5820	5820	0
299	20230531	162700	163727200	5820	5820	5820	5820	0
300	20230531	162600	163727200	5820	5820	5820	5820	0
301	20230531	162500	163727200	5820	5820	5820	5820	0
302	20230531	162400	163727200	5820	5820	5820	5820	1761
303	20230531	162300	163727200	5820	5820	5820	5820	0
304	20230531	162200	163727200	5820	5820	5820	5820	0
305	20230531	162100	163727200	5820	5820	5820	5820	0
306	20230531	162000	163727200	5820	5820	5820	5820	0
307	20230531	161900	163727200	5820	5820	5820	5820	0
308	20230531	161800	163727200	5820	5820	5820	5820	0
309	20230531	161700	163727200	5820	5820	5820	5820	0
310	20230531	161600	163727200	5820	5820	5820	5820	0
311	20230531	161500	163727200	5820	5820	5820	5820	0
312	20230531	161400	163727200	5820	5820	5820	5820	0
313	20230531	161300	163727200	5820	5820	5820	5820	0
314	20230531	161200	163727200	5820	5820	5820	5820	0
315	20230531	161100	163727200	5820	5820	5820	5820	0
316	20230531	161000	163727200	5820	5820	5820	5820	0
317	20230531	160900	163727200	5820	5820	5820	5820	0
318	20230531	160800	163727200	5820	5820	5820	5820	0
319	20230531	160700	163727200	5820	5820	5820	5820	0
320	20230531	160600	163727200	5820	5820	5820	5820	0
321	20230531	160500	163727200	5820	5820	5820	5820	0
322	20230531	160400	163727200	5820	5820	5820	5820	0
323	20230531	160300	163727200	5820	5820	5820	5820	0
324	20230531	160200	163727200	5820	5820	5820	5820	0
325	20230531	160100	163727200	5820	5820	5820	5820	0
326	20230531	160000	163727200	5820	5820	5820	5820	0
327	20230531	155900	163727200	5820	5820	5820	5820	0
328	20230531	155800	163727200	5820	5820	5820	5820	0
329	20230531	155700	163727200	5820	5820	5820	5820	0
330	20230531	155600	163727200	5820	5820	5820	5820	0
331	20230531	155500	163727200	5820	5820	5820	5820	0
332	20230531	155400	163727200	5820	5820	5820	5820	1761
333	20230531	155300	163727200	5820	5820	5820	5820	0
334	20230531	155200	163727200	5820	5820	5820	5820	0
335	20230531	155100	163727200	5820	5820	5820	5820	0
336	20230531	155000	163727200	5820	5820	5820	5820	0
337	20230531	154900	163727200	5820	5820	5820	5820	0
338	20230531	154800	163727200	5820	5820	5820	5820	0
339	20230531	154700	163727200	5820	5820	5820	5820	0
340	20230531	154600	163727200	5820	5820	5820	5820	0
341	20230531	154500	163727200	5820	5820	5820	5820	0
342	20230531	154400	163727200	5820	5820	5820	5820	0
343	20230531	154300	163727200	5820	5820	5820	5820	0
344	20230531	154200	163727200	5820	5820	5820	5820	0
345	20230531	154100	163727200	5820	5820	5820	5820	0
346	20230531	154000	163727200	5820	5820	5820	5820	0
347	20230531	153900	163727200	5820	5820	5820	5820	0
348	20230531	153800	163727200	5820	5820	5820	5820	0
349	20230531	153700	163727200	5820	5820	5820	5820	0
350	20230531	153600	163727200	5820	5820	5820	5820	0
351	20230531	153500	163727200	5820	5820	5820	5820	0
352	20230531	153400	163727200	5820	5820	5820	5820	0
353	20230531	153300	163727200	5820	5820	5820	5820	0
354	20230531	153200	163727200	5820	5820	5820	5820	0
355	20230531	153100	163727200	5820	5820	5820	5820	0
356	20230531	153000	163727200	5820	5820	5820	5820	1761
357	20230531	152900	153478180	5840	5840	5840	5840	0
358	20230531	152800	153478180	5840	5840	5840	5840	0
359	20230531	152700	153478180	5840	5840	5840	5840	0
360	20230531	152600	153478180	5840	5840	5840	5840	0
361	20230531	152500	153478180	5840	5840	5840	5840	0
362	20230531	152400	153478180	5840	5840	5840	5840	0
363	20230531	152300	153478180	5840	5840	5840	5840	0
364	20230531	152200	153478180	5840	5840	5840	5840	0
365	20230531	152100	153478180	5840	5840	5840	5840	0
366	20230531	152000	153478180	5840	5840	5840	5840	0
367	20230531	151900	153478180	5840	5830	5840	5820	1063
368	20230531	151800	147289310	5840	5840	5840	5840	5
369	20230531	151700	147260110	5840	5840	5840	5840	7
370	20230531	151600	147219230	5830	5830	5830	5830	0
371	20230531	151500	147219230	5830	5830	5830	5830	0
372	20230531	151400	147219230	5830	5830	5830	5830	1
373	20230531	151300	147213400	5830	5850	5850	5830	35
374	20230531	151200	147008670	5850	5850	5850	5850	0
375	20230531	151100	147008670	5850	5850	5850	5850	0
376	20230531	151000	147008670	5850	5850	5850	5850	0
377	20230531	150900	147008670	5850	5850	5850	5850	0
378	20230531	150800	147008670	5850	5830	5850	5820	569
379	20230531	150700	143695200	5830	5830	5830	5830	0
380	20230531	150600	143695200	5830	5830	5830	5830	0
381	20230531	150500	143695200	5830	5830	5830	5830	0
382	20230531	150400	143695200	5830	5830	5830	5830	5
383	20230531	150300	143666050	5840	5840	5850	5840	136
384	20230531	150200	142871670	5840	5840	5840	5840	1
385	20230531	150100	142865830	5840	5840	5840	5840	1
386	20230531	150000	142859990	5840	5850	5850	5840	38
387	20230531	145900	142637700	5850	5850	5850	5850	0
388	20230531	145800	142637700	5850	5850	5850	5850	0
389	20230531	145700	142637700	5850	5850	5850	5850	0
390	20230531	145600	142637700	5850	5850	5850	5850	0
391	20230531	145500	142637700	5850	5850	5850	5850	0
392	20230531	145400	142637700	5850	5850	5850	5850	7
393	20230531	145300	142596750	5850	5850	5850	5850	0
394	20230531	145200	142596750	5850	5850	5850	5850	0
395	20230531	145100	142596750	5850	5850	5850	5850	0
396	20230531	145000	142596750	5850	5850	5850	5850	0
397	20230531	144900	142596750	5850	5850	5850	5850	0
398	20230531	144800	142596750	5850	5850	5850	5850	0
399	20230531	144700	142596750	5850	5850	5850	5850	11
400	20230531	144600	142532400	5840	5840	5840	5840	0
401	20230531	144500	142532400	5840	5840	5840	5840	0
402	20230531	144400	142532400	5840	5840	5840	5840	0
403	20230531	144300	142532400	5840	5840	5840	5840	0
404	20230531	144200	142532400	5840	5840	5840	5840	0
405	20230531	144100	142532400	5840	5840	5840	5840	0
406	20230531	144000	142532400	5840	5840	5840	5840	0
407	20230531	143900	142532400	5840	5840	5840	5840	8
408	20230531	143800	142485680	5850	5850	5850	5850	0
409	20230531	143700	142485680	5850	5850	5850	5850	0
410	20230531	143600	142485680	5850	5850	5850	5850	0
411	20230531	143500	142485680	5850	5850	5850	5850	5
412	20230531	143400	142456430	5840	5840	5840	5840	0
413	20230531	143300	142456430	5840	5840	5840	5840	0
414	20230531	143200	142456430	5840	5840	5840	5840	0
415	20230531	143100	142456430	5840	5840	5840	5840	0
416	20230531	143000	142456430	5840	5840	5840	5840	0
417	20230531	142900	142456430	5840	5840	5840	5840	0
418	20230531	142800	142456430	5840	5840	5840	5840	432
419	20230531	142700	139933550	5840	5840	5840	5840	0
420	20230531	142600	139933550	5840	5840	5840	5840	0
421	20230531	142500	139933550	5840	5840	5840	5840	0
422	20230531	142400	139933550	5840	5840	5840	5840	0
423	20230531	142300	139933550	5840	5840	5840	5840	0
424	20230531	142200	139933550	5840	5840	5840	5840	0
425	20230531	142100	139933550	5840	5840	5840	5840	0
426	20230531	142000	139933550	5840	5840	5840	5840	0
427	20230531	141900	139933550	5840	5840	5840	5840	0
428	20230531	141800	139933550	5840	5840	5840	5840	0
429	20230531	141700	139933550	5840	5840	5840	5840	0
430	20230531	141600	139933550	5840	5840	5840	5840	0
431	20230531	141500	139933550	5840	5840	5840	5840	0
432	20230531	141400	139933550	5840	5840	5840	5840	0
433	20230531	141300	139933550	5840	5840	5840	5840	2
434	20230531	141200	139921870	5850	5840	5850	5840	16
435	20230531	141100	139828280	5850	5850	5850	5850	127
436	20230531	141000	139085330	5850	5850	5850	5850	103
437	20230531	140900	138482780	5830	5830	5830	5830	0
438	20230531	140800	138482780	5830	5830	5830	5830	0
439	20230531	140700	138482780	5830	5830	5830	5830	0
440	20230531	140600	138482780	5830	5830	5830	5830	0
441	20230531	140500	138482780	5830	5830	5830	5830	0
442	20230531	140400	138482780	5830	5830	5830	5830	570
443	20230531	140300	135159680	5840	5840	5840	5840	0
444	20230531	140200	135159680	5840	5840	5840	5840	70
445	20230531	140100	134750880	5840	5840	5840	5840	30
446	20230531	140000	134575680	5830	5830	5830	5830	420
447	20230531	135900	132127080	5860	5860	5860	5860	1
448	20230531	135800	132121220	5840	5840	5840	5840	726
449	20230531	135700	127881380	5840	5840	5840	5840	506
450	20230531	135600	124926340	5850	5850	5850	5850	0
451	20230531	135500	124926340	5850	5850	5850	5850	0
452	20230531	135400	124926340	5850	5850	5850	5850	0
453	20230531	135300	124926340	5850	5850	5850	5850	0
454	20230531	135200	124926340	5850	5850	5850	5850	0
455	20230531	135100	124926340	5850	5850	5850	5850	0
456	20230531	135000	124926340	5850	5850	5850	5850	0
457	20230531	134900	124926340	5850	5850	5850	5850	23
458	20230531	134800	124791790	5850	5850	5850	5850	0
459	20230531	134700	124791790	5850	5850	5850	5850	167
460	20230531	134600	123814840	5850	5850	5850	5850	5
461	20230531	134500	123785590	5850	5850	5850	5850	4
462	20230531	134400	123762190	5850	5850	5850	5850	132
463	20230531	134300	122989990	5850	5850	5850	5850	0
464	20230531	134200	122989990	5850	5850	5850	5850	0
465	20230531	134100	122989990	5850	5850	5850	5850	0
466	20230531	134000	122989990	5850	5850	5850	5850	0
467	20230531	133900	122989990	5850	5850	5850	5850	0
468	20230531	133800	122989990	5850	5850	5850	5850	3
469	20230531	133700	122972440	5850	5840	5850	5840	105
470	20230531	133600	122359180	5840	5840	5840	5840	11
471	20230531	133500	122294940	5850	5850	5850	5850	58
472	20230531	133400	121955640	5850	5850	5850	5850	0
473	20230531	133300	121955640	5850	5850	5850	5850	0
474	20230531	133200	121955640	5850	5850	5850	5850	0
475	20230531	133100	121955640	5850	5850	5850	5850	0
476	20230531	133000	121955640	5850	5850	5850	5850	0
477	20230531	132900	121955640	5850	5850	5850	5850	0
478	20230531	132800	121955640	5850	5850	5850	5850	0
479	20230531	132700	121955640	5850	5850	5850	5850	0
480	20230531	132600	121955640	5850	5850	5850	5850	0
481	20230531	132500	121955640	5850	5850	5850	5850	17
482	20230531	132400	121856190	5840	5840	5840	5840	0
483	20230531	132300	121856190	5840	5860	5860	5840	453
484	20230531	132200	119209710	5840	5840	5840	5840	0
485	20230531	132100	119209710	5840	5840	5840	5840	0
486	20230531	132000	119209710	5840	5840	5840	5840	0
487	20230531	131900	119209710	5840	5840	5840	5840	3
488	20230531	131800	119192190	5840	5840	5840	5840	0
489	20230531	131700	119192190	5840	5840	5840	5840	0
490	20230531	131600	119192190	5840	5840	5840	5840	0
491	20230531	131500	119192190	5840	5830	5840	5830	498
492	20230531	131400	116288450	5830	5830	5830	5830	0
493	20230531	131300	116288450	5830	5830	5830	5830	108
494	20230531	131200	115658810	5830	5840	5840	5830	111
495	20230531	131100	115011610	5840	5840	5840	5840	10
496	20230531	131000	114953210	5840	5840	5840	5840	0
497	20230531	130900	114953210	5840	5840	5840	5840	0
498	20230531	130800	114953210	5840	5840	5840	5840	0
499	20230531	130700	114953210	5840	5840	5840	5840	0
500	20230531	130600	114953210	5840	5840	5840	5840	0
501	20230531	130500	114953210	5840	5840	5840	5840	0
502	20230531	130400	114953210	5840	5840	5840	5840	0
503	20230531	130300	114953210	5840	5840	5840	5840	20
504	20230531	130200	114836410	5840	5840	5840	5840	0
505	20230531	130100	114836410	5840	5840	5840	5840	0
506	20230531	130000	114836410	5840	5840	5840	5840	9
507	20230531	125900	114783850	5840	5840	5840	5840	100
508	20230531	125800	114199850	5840	5840	5840	5840	0
509	20230531	125700	114199850	5840	5840	5840	5840	0
510	20230531	125600	114199850	5840	5840	5840	5840	0
511	20230531	125500	114199850	5840	5840	5840	5840	0
512	20230531	125400	114199850	5840	5840	5840	5840	100
513	20230531	125300	113615850	5840	5840	5840	5840	0
514	20230531	125200	113615850	5840	5840	5840	5840	0
515	20230531	125100	113615850	5840	5840	5840	5840	100
516	20230531	125000	113031850	5840	5870	5870	5840	440
517	20230531	124900	110457960	5870	5870	5870	5870	0
518	20230531	124800	110457960	5870	5870	5870	5870	0
519	20230531	124700	110457960	5870	5870	5870	5870	0
520	20230531	124600	110457960	5870	5870	5870	5870	0
521	20230531	124500	110457960	5870	5870	5870	5870	105
522	20230531	124400	109841610	5880	5880	5880	5880	0
523	20230531	124300	109841610	5880	5880	5880	5880	42
524	20230531	124200	109594650	5880	5880	5880	5880	45
525	20230531	124100	109330050	5890	5890	5890	5890	0
526	20230531	124000	109330050	5890	5890	5890	5890	34
527	20230531	123900	109129790	5890	5890	5890	5890	48
528	20230531	123800	108847070	5890	5890	5890	5890	25
529	20230531	123700	108699820	5900	5880	5900	5880	659
530	20230531	123600	104814780	5870	5870	5870	5870	0
531	20230531	123500	104814780	5870	5870	5870	5870	62
532	20230531	123400	104450840	5870	5870	5870	5870	10
533	20230531	123300	104392140	5870	5870	5870	5870	9
534	20230531	123200	104339310	5870	5870	5870	5870	0
535	20230531	123100	104339310	5870	5870	5870	5870	9
536	20230531	123000	104286480	5860	5860	5860	5860	13
537	20230531	122900	104210300	5860	5860	5860	5860	0
538	20230531	122800	104210300	5860	5860	5860	5860	0
539	20230531	122700	104210300	5860	5860	5860	5860	0
540	20230531	122600	104210300	5860	5860	5860	5860	1
541	20230531	122500	104204440	5850	5850	5850	5850	0
542	20230531	122400	104204440	5850	5850	5850	5850	0
543	20230531	122300	104204440	5850	5850	5850	5850	0
544	20230531	122200	104204440	5850	5850	5850	5850	0
545	20230531	122100	104204440	5850	5850	5850	5850	0
546	20230531	122000	104204440	5850	5850	5850	5850	0
547	20230531	121900	104204440	5850	5850	5850	5850	0
548	20230531	121800	104204440	5850	5850	5850	5850	0
549	20230531	121700	104204440	5850	5850	5850	5850	0
550	20230531	121600	104204440	5850	5850	5850	5850	0
551	20230531	121500	104204440	5850	5850	5850	5850	0
552	20230531	121400	104204440	5850	5850	5850	5850	0
553	20230531	121300	104204440	5850	5850	5850	5850	0
554	20230531	121200	104204440	5850	5850	5850	5850	1
555	20230531	121100	104198590	5860	5860	5860	5860	23
556	20230531	121000	104063810	5860	5860	5860	5860	15
557	20230531	120900	103975910	5860	5860	5860	5860	42
558	20230531	120800	103729790	5860	5860	5860	5860	0
559	20230531	120700	103729790	5860	5860	5860	5860	0
560	20230531	120600	103729790	5860	5860	5860	5860	0
561	20230531	120500	103729790	5860	5860	5860	5860	50
562	20230531	120400	103436790	5850	5850	5850	5850	0
563	20230531	120300	103436790	5850	5850	5850	5850	0
564	20230531	120200	103436790	5850	5850	5850	5850	0
565	20230531	120100	103436790	5850	5850	5850	5850	0
566	20230531	120000	103436790	5850	5850	5850	5850	0
567	20230531	115900	103436790	5850	5850	5850	5850	0
568	20230531	115800	103436790	5850	5850	5850	5850	0
569	20230531	115700	103436790	5850	5850	5850	5850	0
570	20230531	115600	103436790	5850	5850	5850	5850	0
571	20230531	115500	103436790	5850	5850	5850	5850	1
572	20230531	115400	103430940	5850	5850	5850	5850	49
573	20230531	115300	103144290	5850	5850	5850	5850	0
574	20230531	115200	103144290	5850	5850	5850	5850	0
575	20230531	115100	103144290	5850	5850	5850	5850	0
576	20230531	115000	103144290	5850	5850	5850	5850	0
577	20230531	114900	103144290	5850	5850	5850	5850	85
578	20230531	114800	102647040	5870	5870	5870	5870	0
579	20230531	114700	102647040	5870	5870	5870	5870	243
580	20230531	114600	101220630	5830	5830	5830	5830	0
581	20230531	114500	101220630	5830	5830	5830	5830	0
582	20230531	114400	101220630	5830	5830	5830	5830	1
583	20230531	114300	101214800	5820	5820	5820	5820	0
584	20230531	114200	101214800	5820	5820	5820	5820	0
585	20230531	114100	101214800	5820	5820	5820	5820	0
586	20230531	114000	101214800	5820	5820	5820	5820	0
587	20230531	113900	101214800	5820	5820	5820	5820	0
588	20230531	113800	101214800	5820	5820	5820	5820	0
589	20230531	113700	101214800	5820	5820	5820	5820	0
590	20230531	113600	101214800	5820	5820	5820	5820	0
591	20230531	113500	101214800	5820	5820	5820	5820	0
592	20230531	113400	101214800	5820	5820	5820	5820	0
593	20230531	113300	101214800	5820	5840	5840	5820	1092
594	20230531	113200	94846320	5840	5870	5870	5840	497
595	20230531	113100	91938730	5870	5870	5870	5870	0
596	20230531	113000	91938730	5870	5870	5870	5870	0
597	20230531	112900	91938730	5870	5870	5870	5870	0
598	20230531	112800	91938730	5870	5870	5870	5870	0
599	20230531	112700	91938730	5870	5870	5870	5870	0
600	20230531	112600	91938730	5870	5870	5870	5870	0
601	20230531	112500	91938730	5870	5870	5870	5870	0
602	20230531	112400	91938730	5870	5870	5870	5870	0
603	20230531	112300	91938730	5870	5890	5890	5870	719
604	20230531	112200	87717360	5890	5890	5890	5890	0
605	20230531	112100	87717360	5890	5890	5890	5890	73
606	20230531	112000	87287390	5890	5890	5890	5890	13
607	20230531	111900	87210820	5880	5880	5880	5880	0
608	20230531	111800	87210820	5880	5880	5880	5880	0
609	20230531	111700	87210820	5880	5880	5880	5880	309
610	20230531	111600	85393900	5870	5870	5870	5870	0
611	20230531	111500	85393900	5870	5870	5870	5870	20
612	20230531	111400	85276500	5860	5860	5860	5860	0
613	20230531	111300	85276500	5860	5860	5860	5860	0
614	20230531	111200	85276500	5860	5860	5860	5860	0
615	20230531	111100	85276500	5860	5860	5860	5860	0
616	20230531	111000	85276500	5860	5860	5860	5860	0
617	20230531	110900	85276500	5860	5860	5860	5860	0
618	20230531	110800	85276500	5860	5860	5860	5860	0
619	20230531	110700	85276500	5860	5860	5860	5860	500
620	20230531	110600	82346500	5860	5860	5860	5860	13
621	20230531	110500	82270320	5860	5860	5860	5860	60
622	20230531	110400	81918720	5860	5860	5860	5860	1
623	20230531	110300	81912860	5860	5860	5860	5860	0
624	20230531	110200	81912860	5860	5860	5860	5860	0
625	20230531	110100	81912860	5860	5860	5860	5860	0
626	20230531	110000	81912860	5860	5860	5860	5860	0
627	20230531	105900	81912860	5860	5840	5860	5820	818
628	20230531	105800	77144150	5850	5870	5870	5850	383
629	20230531	105700	74902790	5860	5860	5860	5860	0
630	20230531	105600	74902790	5860	5860	5860	5860	0
631	20230531	105500	74902790	5860	5860	5860	5860	598
632	20230531	105400	71398510	5870	5870	5870	5870	33
633	20230531	105300	71204800	5870	5870	5870	5870	0
634	20230531	105200	71204800	5870	5870	5870	5870	1
635	20230531	105100	71198930	5870	5870	5870	5870	9
636	20230531	105000	71146100	5870	5870	5870	5870	25
637	20230531	104900	70999350	5870	5870	5870	5870	550
638	20230531	104800	67770850	5880	5880	5880	5880	135
639	20230531	104700	66977050	5890	5890	5890	5890	0
640	20230531	104600	66977050	5890	5900	5900	5890	94
641	20230531	104500	66422550	5890	5890	5890	5890	91
642	20230531	104400	65886560	5890	5890	5890	5890	92
643	20230531	104300	65344680	5890	5890	5890	5890	112
644	20230531	104200	64685000	5890	5890	5890	5890	5
645	20230531	104100	64655550	5890	5890	5890	5890	151
646	20230531	104000	63766160	5890	5890	5890	5890	7
647	20230531	103900	63724930	5890	5890	5890	5890	10
648	20230531	103800	63666030	5890	5890	5890	5890	7
649	20230531	103700	63624800	5890	5890	5890	5890	5
650	20230531	103600	63595350	5890	5890	5890	5890	5
651	20230531	103500	63565900	5890	5890	5890	5890	274
652	20230531	103400	61952040	5890	5890	5890	5890	13
653	20230531	103300	61875470	5890	5880	5890	5880	2109
654	20230531	103200	49473460	5890	5890	5890	5890	0
655	20230531	103100	49473460	5890	5890	5890	5890	0
656	20230531	103000	49473460	5890	5890	5890	5890	3
657	20230531	102900	49455790	5890	5890	5890	5890	30
658	20230531	102800	49279090	5900	5900	5900	5900	0
659	20230531	102700	49279090	5900	5870	5900	5870	232
660	20230531	102600	47916500	5880	5880	5880	5880	0
661	20230531	102500	47916500	5880	5880	5880	5880	0
662	20230531	102400	47916500	5880	5880	5880	5880	0
663	20230531	102300	47916500	5880	5880	5880	5880	24
664	20230531	102200	47775380	5900	5900	5900	5900	0
665	20230531	102100	47775380	5900	5900	5900	5900	0
666	20230531	102000	47775380	5900	5880	5900	5880	175
667	20230531	101900	46745880	5910	5910	5910	5910	0
668	20230531	101800	46745880	5910	5910	5910	5910	0
669	20230531	101700	46745880	5910	5890	5910	5890	71
670	20230531	101600	46327290	5880	5880	5880	5880	1
671	20230531	101500	46321410	5890	5880	5890	5870	1369
672	20230531	101400	38283860	5880	5880	5880	5880	2
673	20230531	101300	38272100	5890	5890	5890	5890	3
674	20230531	101200	38254430	5890	5890	5890	5890	0
675	20230531	101100	38254430	5890	5890	5890	5890	3
676	20230531	101000	38236760	5890	5890	5890	5890	7
677	20230531	100900	38195530	5880	5880	5880	5880	0
678	20230531	100800	38195530	5880	5880	5880	5880	0
679	20230531	100700	38195530	5880	5880	5880	5880	10
680	20230531	100600	38136730	5880	5880	5880	5880	48
681	20230531	100500	37854490	5880	5890	5890	5880	6
682	20230531	100400	37819180	5890	5890	5890	5890	1
683	20230531	100300	37813290	5890	5890	5890	5890	108
684	20230531	100200	37177170	5890	5890	5890	5890	135
685	20230531	100100	36382020	5890	5890	5890	5890	76
686	20230531	100000	35934380	5890	5890	5890	5890	59
687	20230531	095900	35586870	5880	5880	5880	5880	1
688	20230531	095800	35580990	5890	5870	5890	5870	53
689	20230531	095700	35269760	5870	5870	5870	5870	0
690	20230531	095600	35269760	5870	5870	5870	5870	0
691	20230531	095500	35269760	5870	5870	5870	5870	3
692	20230531	095400	35252150	5870	5870	5870	5870	0
693	20230531	095300	35252150	5870	5870	5870	5870	3
694	20230531	095200	35234540	5870	5870	5870	5870	0
695	20230531	095100	35234540	5870	5870	5870	5870	3
696	20230531	095000	35216930	5870	5870	5870	5870	112
697	20230531	094900	34559490	5870	5870	5870	5870	0
698	20230531	094800	34559490	5870	5870	5870	5870	2
699	20230531	094700	34547750	5880	5880	5880	5880	18
700	20230531	094600	34441910	5880	5890	5890	5880	48
701	20230531	094500	34159540	5890	5850	5890	5850	921
702	20230531	094400	28743150	5840	5820	5840	5820	23
703	20230531	094300	28608890	5840	5840	5840	5840	0
704	20230531	094200	28608890	5840	5840	5840	5840	126
705	20230531	094100	27873050	5840	5840	5840	5840	0
706	20230531	094000	27873050	5840	5840	5840	5840	0
707	20230531	093900	27873050	5840	5840	5840	5840	0
708	20230531	093800	27873050	5840	5840	5840	5840	0
709	20230531	093700	27873050	5840	5840	5840	5840	0
710	20230531	093600	27873050	5840	5840	5840	5840	18
711	20230531	093500	27767930	5840	5840	5840	5840	2
712	20230531	093400	27756250	5830	5820	5830	5820	129
713	20230531	093300	27004480	5820	5820	5820	5820	1
714	20230531	093200	26998660	5830	5830	5830	5830	111
715	20230531	093100	26351530	5810	5810	5810	5810	0
716	20230531	093000	26351530	5810	5810	5810	5810	0
717	20230531	092900	26351530	5810	5810	5810	5810	1
718	20230531	092800	26345720	5820	5820	5820	5820	10
719	20230531	092700	26287520	5820	5820	5820	5820	0
720	20230531	092600	26287520	5820	5820	5820	5820	10
721	20230531	092500	26229320	5820	5810	5820	5810	205
722	20230531	092400	25038220	5820	5820	5820	5820	10
723	20230531	092300	24980020	5820	5820	5820	5820	10
724	20230531	092200	24921820	5820	5820	5820	5820	0
725	20230531	092100	24921820	5820	5820	5820	5820	20
726	20230531	092000	24805420	5830	5830	5830	5830	0
727	20230531	091900	24805420	5830	5830	5830	5830	0
728	20230531	091800	24805420	5830	5830	5830	5830	380
729	20230531	091700	22590020	5810	5810	5810	5810	400
730	20230531	091600	20266020	5830	5830	5830	5830	0
731	20230531	091500	20266020	5830	5830	5830	5830	1
732	20230531	091400	20260190	5830	5830	5830	5830	0
733	20230531	091300	20260190	5830	5830	5830	5830	0
734	20230531	091200	20260190	5830	5830	5830	5830	0
735	20230531	091100	20260190	5830	5830	5830	5830	0
736	20230531	091000	20260190	5830	5830	5830	5830	4
737	20230531	090900	20236870	5820	5810	5820	5810	315
738	20230531	090800	18404570	5800	5800	5800	5800	320
739	20230531	090700	16548570	5800	5800	5800	5800	0
740	20230531	090600	16548570	5800	5800	5800	5800	60
741	20230531	090500	16200570	5800	5800	5800	5800	0
742	20230531	090400	16200570	5800	5800	5800	5800	121
743	20230531	090300	15498770	5790	5790	5790	5790	0
744	20230531	090200	15498770	5790	5790	5800	5790	192
745	20230531	090100	14387080	5800	5810	5810	5790	259
746	20230531	090000	12885120	5760	5760	5760	5760	2237