KissMeData/098660/min/candle-20230530.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230530	202500	120578210	2705	2705	2705	2705	214
3	20230530	202400	120578210	2705	2705	2705	2705	0
4	20230530	202300	120578210	2705	2705	2705	2705	0
5	20230530	202200	120578210	2705	2705	2705	2705	0
6	20230530	202100	120578210	2705	2705	2705	2705	0
7	20230530	202000	120578210	2705	2705	2705	2705	0
8	20230530	201900	120578210	2705	2705	2705	2705	0
9	20230530	201800	120578210	2705	2705	2705	2705	0
10	20230530	201700	120578210	2705	2705	2705	2705	0
11	20230530	201600	120578210	2705	2705	2705	2705	0
12	20230530	201500	120578210	2705	2705	2705	2705	0
13	20230530	201400	120578210	2705	2705	2705	2705	0
14	20230530	201300	120578210	2705	2705	2705	2705	0
15	20230530	201200	120578210	2705	2705	2705	2705	0
16	20230530	201100	120578210	2705	2705	2705	2705	0
17	20230530	201000	120578210	2705	2705	2705	2705	0
18	20230530	200900	120578210	2705	2705	2705	2705	0
19	20230530	200800	120578210	2705	2705	2705	2705	0
20	20230530	200700	120578210	2705	2705	2705	2705	0
21	20230530	200600	120578210	2705	2705	2705	2705	0
22	20230530	200500	120578210	2705	2705	2705	2705	0
23	20230530	200400	120578210	2705	2705	2705	2705	0
24	20230530	200300	120578210	2705	2705	2705	2705	0
25	20230530	200200	120578210	2705	2705	2705	2705	0
26	20230530	200100	120578210	2705	2705	2705	2705	0
27	20230530	200000	120578210	2705	2705	2705	2705	0
28	20230530	195900	120578210	2705	2705	2705	2705	0
29	20230530	195800	120578210	2705	2705	2705	2705	0
30	20230530	195700	120578210	2705	2705	2705	2705	0
31	20230530	195600	120578210	2705	2705	2705	2705	0
32	20230530	195500	120578210	2705	2705	2705	2705	214
33	20230530	195400	120578210	2705	2705	2705	2705	0
34	20230530	195300	120578210	2705	2705	2705	2705	0
35	20230530	195200	120578210	2705	2705	2705	2705	0
36	20230530	195100	120578210	2705	2705	2705	2705	0
37	20230530	195000	120578210	2705	2705	2705	2705	0
38	20230530	194900	120578210	2705	2705	2705	2705	0
39	20230530	194800	120578210	2705	2705	2705	2705	0
40	20230530	194700	120578210	2705	2705	2705	2705	0
41	20230530	194600	120578210	2705	2705	2705	2705	0
42	20230530	194500	120578210	2705	2705	2705	2705	0
43	20230530	194400	120578210	2705	2705	2705	2705	0
44	20230530	194300	120578210	2705	2705	2705	2705	0
45	20230530	194200	120578210	2705	2705	2705	2705	0
46	20230530	194100	120578210	2705	2705	2705	2705	0
47	20230530	194000	120578210	2705	2705	2705	2705	0
48	20230530	193900	120578210	2705	2705	2705	2705	0
49	20230530	193800	120578210	2705	2705	2705	2705	0
50	20230530	193700	120578210	2705	2705	2705	2705	0
51	20230530	193600	120578210	2705	2705	2705	2705	0
52	20230530	193500	120578210	2705	2705	2705	2705	0
53	20230530	193400	120578210	2705	2705	2705	2705	0
54	20230530	193300	120578210	2705	2705	2705	2705	0
55	20230530	193200	120578210	2705	2705	2705	2705	0
56	20230530	193100	120578210	2705	2705	2705	2705	0
57	20230530	193000	120578210	2705	2705	2705	2705	0
58	20230530	192900	120578210	2705	2705	2705	2705	0
59	20230530	192800	120578210	2705	2705	2705	2705	0
60	20230530	192700	120578210	2705	2705	2705	2705	0
61	20230530	192600	120578210	2705	2705	2705	2705	0
62	20230530	192500	120578210	2705	2705	2705	2705	214
63	20230530	192400	120578210	2705	2705	2705	2705	0
64	20230530	192300	120578210	2705	2705	2705	2705	0
65	20230530	192200	120578210	2705	2705	2705	2705	0
66	20230530	192100	120578210	2705	2705	2705	2705	0
67	20230530	192000	120578210	2705	2705	2705	2705	0
68	20230530	191900	120578210	2705	2705	2705	2705	0
69	20230530	191800	120578210	2705	2705	2705	2705	0
70	20230530	191700	120578210	2705	2705	2705	2705	0
71	20230530	191600	120578210	2705	2705	2705	2705	0
72	20230530	191500	120578210	2705	2705	2705	2705	0
73	20230530	191400	120578210	2705	2705	2705	2705	0
74	20230530	191300	120578210	2705	2705	2705	2705	0
75	20230530	191200	120578210	2705	2705	2705	2705	0
76	20230530	191100	120578210	2705	2705	2705	2705	0
77	20230530	191000	120578210	2705	2705	2705	2705	0
78	20230530	190900	120578210	2705	2705	2705	2705	0
79	20230530	190800	120578210	2705	2705	2705	2705	0
80	20230530	190700	120578210	2705	2705	2705	2705	0
81	20230530	190600	120578210	2705	2705	2705	2705	0
82	20230530	190500	120578210	2705	2705	2705	2705	0
83	20230530	190400	120578210	2705	2705	2705	2705	0
84	20230530	190300	120578210	2705	2705	2705	2705	0
85	20230530	190200	120578210	2705	2705	2705	2705	0
86	20230530	190100	120578210	2705	2705	2705	2705	0
87	20230530	190000	120578210	2705	2705	2705	2705	0
88	20230530	185900	120578210	2705	2705	2705	2705	0
89	20230530	185800	120578210	2705	2705	2705	2705	0
90	20230530	185700	120578210	2705	2705	2705	2705	0
91	20230530	185600	120578210	2705	2705	2705	2705	0
92	20230530	185500	120578210	2705	2705	2705	2705	214
93	20230530	185400	120578210	2705	2705	2705	2705	0
94	20230530	185300	120578210	2705	2705	2705	2705	0
95	20230530	185200	120578210	2705	2705	2705	2705	0
96	20230530	185100	120578210	2705	2705	2705	2705	0
97	20230530	185000	120578210	2705	2705	2705	2705	0
98	20230530	184900	120578210	2705	2705	2705	2705	0
99	20230530	184800	120578210	2705	2705	2705	2705	0
100	20230530	184700	120578210	2705	2705	2705	2705	0
101	20230530	184600	120578210	2705	2705	2705	2705	0
102	20230530	184500	120578210	2705	2705	2705	2705	0
103	20230530	184400	120578210	2705	2705	2705	2705	0
104	20230530	184300	120578210	2705	2705	2705	2705	0
105	20230530	184200	120578210	2705	2705	2705	2705	0
106	20230530	184100	120578210	2705	2705	2705	2705	0
107	20230530	184000	120578210	2705	2705	2705	2705	0
108	20230530	183900	120578210	2705	2705	2705	2705	0
109	20230530	183800	120578210	2705	2705	2705	2705	0
110	20230530	183700	120578210	2705	2705	2705	2705	0
111	20230530	183600	120578210	2705	2705	2705	2705	0
112	20230530	183500	120578210	2705	2705	2705	2705	0
113	20230530	183400	120578210	2705	2705	2705	2705	0
114	20230530	183300	120578210	2705	2705	2705	2705	0
115	20230530	183200	120578210	2705	2705	2705	2705	0
116	20230530	183100	120578210	2705	2705	2705	2705	0
117	20230530	183000	120578210	2705	2705	2705	2705	0
118	20230530	182900	120578210	2705	2705	2705	2705	0
119	20230530	182800	120578210	2705	2705	2705	2705	0
120	20230530	182700	120578210	2705	2705	2705	2705	0
121	20230530	182600	120578210	2705	2705	2705	2705	0
122	20230530	182500	120578210	2705	2705	2705	2705	214
123	20230530	182400	120578210	2705	2705	2705	2705	0
124	20230530	182300	120578210	2705	2705	2705	2705	0
125	20230530	182200	120578210	2705	2705	2705	2705	0
126	20230530	182100	120578210	2705	2705	2705	2705	0
127	20230530	182000	120578210	2705	2705	2705	2705	0
128	20230530	181900	120578210	2705	2705	2705	2705	0
129	20230530	181800	120578210	2705	2705	2705	2705	0
130	20230530	181700	120578210	2705	2705	2705	2705	0
131	20230530	181600	120578210	2705	2705	2705	2705	0
132	20230530	181500	120578210	2705	2705	2705	2705	0
133	20230530	181400	120578210	2705	2705	2705	2705	0
134	20230530	181300	120578210	2705	2705	2705	2705	0
135	20230530	181200	120578210	2705	2705	2705	2705	0
136	20230530	181100	120578210	2705	2705	2705	2705	0
137	20230530	181000	120578210	2705	2705	2705	2705	0
138	20230530	180900	120578210	2705	2705	2705	2705	0
139	20230530	180800	120578210	2705	2705	2705	2705	0
140	20230530	180700	120578210	2705	2705	2705	2705	0
141	20230530	180600	120578210	2705	2705	2705	2705	0
142	20230530	180500	120578210	2705	2705	2705	2705	0
143	20230530	180400	120578210	2705	2705	2705	2705	0
144	20230530	180300	120578210	2705	2705	2705	2705	0
145	20230530	180200	120578210	2705	2705	2705	2705	0
146	20230530	180100	120578210	2705	2705	2705	2705	0
147	20230530	180000	120578210	2705	2705	2705	2705	0
148	20230530	175900	120578210	2705	2705	2705	2705	0
149	20230530	175800	120578210	2705	2705	2705	2705	0
150	20230530	175700	120578210	2705	2705	2705	2705	0
151	20230530	175600	120578210	2705	2705	2705	2705	0
152	20230530	175500	120578210	2705	2705	2705	2705	214
153	20230530	175400	120578210	2705	2705	2705	2705	0
154	20230530	175300	120578210	2705	2705	2705	2705	0
155	20230530	175200	120578210	2705	2705	2705	2705	0
156	20230530	175100	120578210	2705	2705	2705	2705	0
157	20230530	175000	120578210	2705	2705	2705	2705	0
158	20230530	174900	120578210	2705	2705	2705	2705	0
159	20230530	174800	120578210	2705	2705	2705	2705	0
160	20230530	174700	120578210	2705	2705	2705	2705	0
161	20230530	174600	120578210	2705	2705	2705	2705	0
162	20230530	174500	120578210	2705	2705	2705	2705	0
163	20230530	174400	120578210	2705	2705	2705	2705	0
164	20230530	174300	120578210	2705	2705	2705	2705	0
165	20230530	174200	120578210	2705	2705	2705	2705	0
166	20230530	174100	120578210	2705	2705	2705	2705	0
167	20230530	174000	120578210	2705	2705	2705	2705	0
168	20230530	173900	120578210	2705	2705	2705	2705	0
169	20230530	173800	120578210	2705	2705	2705	2705	0
170	20230530	173700	120578210	2705	2705	2705	2705	0
171	20230530	173600	120578210	2705	2705	2705	2705	0
172	20230530	173500	120578210	2705	2705	2705	2705	0
173	20230530	173400	120578210	2705	2705	2705	2705	0
174	20230530	173300	120578210	2705	2705	2705	2705	0
175	20230530	173200	120578210	2705	2705	2705	2705	0
176	20230530	173100	120578210	2705	2705	2705	2705	0
177	20230530	173000	120578210	2705	2705	2705	2705	0
178	20230530	172900	120578210	2705	2705	2705	2705	0
179	20230530	172800	120578210	2705	2705	2705	2705	0
180	20230530	172700	120578210	2705	2705	2705	2705	0
181	20230530	172600	120578210	2705	2705	2705	2705	0
182	20230530	172500	120578210	2705	2705	2705	2705	214
183	20230530	172400	120578210	2705	2705	2705	2705	0
184	20230530	172300	120578210	2705	2705	2705	2705	0
185	20230530	172200	120578210	2705	2705	2705	2705	0
186	20230530	172100	120578210	2705	2705	2705	2705	0
187	20230530	172000	120578210	2705	2705	2705	2705	0
188	20230530	171900	120578210	2705	2705	2705	2705	0
189	20230530	171800	120578210	2705	2705	2705	2705	0
190	20230530	171700	120578210	2705	2705	2705	2705	0
191	20230530	171600	120578210	2705	2705	2705	2705	0
192	20230530	171500	120578210	2705	2705	2705	2705	0
193	20230530	171400	120578210	2705	2705	2705	2705	0
194	20230530	171300	120578210	2705	2705	2705	2705	0
195	20230530	171200	120578210	2705	2705	2705	2705	0
196	20230530	171100	120578210	2705	2705	2705	2705	0
197	20230530	171000	120578210	2705	2705	2705	2705	0
198	20230530	170900	120578210	2705	2705	2705	2705	0
199	20230530	170800	120578210	2705	2705	2705	2705	0
200	20230530	170700	120578210	2705	2705	2705	2705	0
201	20230530	170600	120578210	2705	2705	2705	2705	0
202	20230530	170500	120578210	2705	2705	2705	2705	0
203	20230530	170400	120578210	2705	2705	2705	2705	0
204	20230530	170300	120578210	2705	2705	2705	2705	0
205	20230530	170200	120578210	2705	2705	2705	2705	0
206	20230530	170100	120578210	2705	2705	2705	2705	0
207	20230530	170000	120578210	2705	2705	2705	2705	0
208	20230530	165900	120578210	2705	2705	2705	2705	0
209	20230530	165800	120578210	2705	2705	2705	2705	0
210	20230530	165700	120578210	2705	2705	2705	2705	0
211	20230530	165600	120578210	2705	2705	2705	2705	0
212	20230530	165500	120578210	2705	2705	2705	2705	214
213	20230530	165400	120578210	2705	2705	2705	2705	0
214	20230530	165300	120578210	2705	2705	2705	2705	0
215	20230530	165200	120578210	2705	2705	2705	2705	0
216	20230530	165100	120578210	2705	2705	2705	2705	0
217	20230530	165000	120578210	2705	2705	2705	2705	0
218	20230530	164900	120578210	2705	2705	2705	2705	0
219	20230530	164800	120578210	2705	2705	2705	2705	0
220	20230530	164700	120578210	2705	2705	2705	2705	0
221	20230530	164600	120578210	2705	2705	2705	2705	0
222	20230530	164500	120578210	2705	2705	2705	2705	0
223	20230530	164400	120578210	2705	2705	2705	2705	0
224	20230530	164300	120578210	2705	2705	2705	2705	0
225	20230530	164200	120578210	2705	2705	2705	2705	0
226	20230530	164100	120578210	2705	2705	2705	2705	0
227	20230530	164000	120578210	2705	2705	2705	2705	0
228	20230530	163900	120578210	2705	2705	2705	2705	0
229	20230530	163800	120578210	2705	2705	2705	2705	0
230	20230530	163700	120578210	2705	2705	2705	2705	0
231	20230530	163600	120578210	2705	2705	2705	2705	0
232	20230530	163500	120578210	2705	2705	2705	2705	0
233	20230530	163400	120578210	2705	2705	2705	2705	0
234	20230530	163300	120578210	2705	2705	2705	2705	0
235	20230530	163200	120578210	2705	2705	2705	2705	0
236	20230530	163100	120578210	2705	2705	2705	2705	0
237	20230530	163000	120578210	2705	2705	2705	2705	0
238	20230530	162900	120578210	2705	2705	2705	2705	0
239	20230530	162800	120578210	2705	2705	2705	2705	0
240	20230530	162700	120578210	2705	2705	2705	2705	0
241	20230530	162600	120578210	2705	2705	2705	2705	0
242	20230530	162500	120578210	2705	2705	2705	2705	214
243	20230530	162400	120578210	2705	2705	2705	2705	0
244	20230530	162300	120578210	2705	2705	2705	2705	0
245	20230530	162200	120578210	2705	2705	2705	2705	0
246	20230530	162100	120578210	2705	2705	2705	2705	0
247	20230530	162000	120578210	2705	2705	2705	2705	0
248	20230530	161900	120578210	2705	2705	2705	2705	0
249	20230530	161800	120578210	2705	2705	2705	2705	0
250	20230530	161700	120578210	2705	2705	2705	2705	0
251	20230530	161600	120578210	2705	2705	2705	2705	0
252	20230530	161500	120578210	2705	2705	2705	2705	0
253	20230530	161400	120578210	2705	2705	2705	2705	0
254	20230530	161300	120578210	2705	2705	2705	2705	0
255	20230530	161200	120578210	2705	2705	2705	2705	0
256	20230530	161100	120578210	2705	2705	2705	2705	0
257	20230530	161000	120578210	2705	2705	2705	2705	0
258	20230530	160900	120578210	2705	2705	2705	2705	0
259	20230530	160800	120578210	2705	2705	2705	2705	0
260	20230530	160700	120578210	2705	2705	2705	2705	0
261	20230530	160600	120578210	2705	2705	2705	2705	0
262	20230530	160500	120578210	2705	2705	2705	2705	0
263	20230530	160400	120578210	2705	2705	2705	2705	0
264	20230530	160300	120578210	2705	2705	2705	2705	0
265	20230530	160200	120578210	2705	2705	2705	2705	0
266	20230530	160100	120578210	2705	2705	2705	2705	0
267	20230530	160000	120578210	2705	2705	2705	2705	0
268	20230530	155900	120578210	2705	2705	2705	2705	0
269	20230530	155800	120578210	2705	2705	2705	2705	0
270	20230530	155700	120578210	2705	2705	2705	2705	0
271	20230530	155600	120578210	2705	2705	2705	2705	0
272	20230530	155500	120578210	2705	2705	2705	2705	214
273	20230530	155400	120578210	2705	2705	2705	2705	0
274	20230530	155300	120578210	2705	2705	2705	2705	0
275	20230530	155200	120578210	2705	2705	2705	2705	0
276	20230530	155100	120578210	2705	2705	2705	2705	0
277	20230530	155000	120578210	2705	2705	2705	2705	0
278	20230530	154900	120578210	2705	2705	2705	2705	0
279	20230530	154800	120578210	2705	2705	2705	2705	0
280	20230530	154700	120578210	2705	2705	2705	2705	0
281	20230530	154600	120578210	2705	2705	2705	2705	0
282	20230530	154500	120578210	2705	2705	2705	2705	0
283	20230530	154400	120578210	2705	2705	2705	2705	0
284	20230530	154300	120578210	2705	2705	2705	2705	0
285	20230530	154200	120578210	2705	2705	2705	2705	0
286	20230530	154100	120578210	2705	2705	2705	2705	0
287	20230530	154000	120578210	2705	2705	2705	2705	0
288	20230530	153900	120578210	2705	2705	2705	2705	0
289	20230530	153800	120578210	2705	2705	2705	2705	0
290	20230530	153700	120578210	2705	2705	2705	2705	0
291	20230530	153600	120578210	2705	2705	2705	2705	0
292	20230530	153500	120578210	2705	2705	2705	2705	0
293	20230530	153400	120578210	2705	2705	2705	2705	0
294	20230530	153300	120578210	2705	2705	2705	2705	0
295	20230530	153200	120578210	2705	2705	2705	2705	0
296	20230530	153100	120578210	2705	2705	2705	2705	0
297	20230530	153000	120578210	2705	2705	2705	2705	214
298	20230530	152900	119999340	2705	2705	2705	2705	0
299	20230530	152800	119999340	2705	2705	2705	2705	0
300	20230530	152700	119999340	2705	2705	2705	2705	0
301	20230530	152600	119999340	2705	2705	2705	2705	0
302	20230530	152500	119999340	2705	2705	2705	2705	0
303	20230530	152400	119999340	2705	2705	2705	2705	0
304	20230530	152300	119999340	2705	2705	2705	2705	0
305	20230530	152200	119999340	2705	2705	2705	2705	0
306	20230530	152100	119999340	2705	2705	2705	2705	0
307	20230530	152000	119999340	2705	2705	2705	2705	0
308	20230530	151900	119999340	2705	2705	2705	2705	0
309	20230530	151800	119999340	2705	2700	2705	2700	316
310	20230530	151700	119144840	2695	2695	2695	2695	85
311	20230530	151600	118915765	2695	2695	2695	2695	1
312	20230530	151500	118913070	2685	2685	2685	2685	71
313	20230530	151400	118722435	2685	2685	2685	2685	0
314	20230530	151300	118722435	2685	2685	2685	2685	0
315	20230530	151200	118722435	2685	2685	2685	2685	0
316	20230530	151100	118722435	2685	2685	2685	2685	101
317	20230530	151000	118451250	2695	2695	2695	2695	92
318	20230530	150900	118203310	2695	2695	2695	2695	0
319	20230530	150800	118203310	2695	2695	2695	2695	0
320	20230530	150700	118203310	2695	2695	2695	2695	1
321	20230530	150600	118200615	2685	2685	2685	2685	0
322	20230530	150500	118200615	2685	2685	2685	2685	0
323	20230530	150400	118200615	2685	2685	2685	2685	0
324	20230530	150300	118200615	2685	2685	2685	2685	0
325	20230530	150200	118200615	2685	2685	2685	2685	0
326	20230530	150100	118200615	2685	2685	2685	2685	0
327	20230530	150000	118200615	2685	2685	2685	2685	0
328	20230530	145900	118200615	2685	2685	2685	2685	0
329	20230530	145800	118200615	2685	2695	2695	2685	187
330	20230530	145700	117698510	2680	2680	2680	2680	0
331	20230530	145600	117698510	2680	2685	2685	2680	579
332	20230530	145500	116144700	2680	2680	2680	2680	0
333	20230530	145400	116144700	2680	2680	2680	2680	0
334	20230530	145300	116144700	2680	2680	2680	2680	0
335	20230530	145200	116144700	2680	2680	2680	2680	0
336	20230530	145100	116144700	2680	2680	2680	2680	0
337	20230530	145000	116144700	2680	2680	2680	2680	0
338	20230530	144900	116144700	2680	2680	2680	2680	0
339	20230530	144800	116144700	2680	2680	2680	2680	0
340	20230530	144700	116144700	2680	2680	2680	2680	0
341	20230530	144600	116144700	2680	2680	2680	2680	0
342	20230530	144500	116144700	2680	2680	2680	2680	0
343	20230530	144400	116144700	2680	2680	2680	2680	0
344	20230530	144300	116144700	2680	2685	2685	2680	73
345	20230530	144200	115948785	2695	2695	2695	2695	0
346	20230530	144100	115948785	2695	2695	2695	2695	1
347	20230530	144000	115946090	2695	2695	2695	2695	148
348	20230530	143900	115547230	2695	2695	2695	2695	0
349	20230530	143800	115547230	2695	2695	2695	2695	0
350	20230530	143700	115547230	2695	2695	2695	2695	0
351	20230530	143600	115547230	2695	2695	2695	2695	7
352	20230530	143500	115528365	2685	2685	2685	2685	0
353	20230530	143400	115528365	2685	2685	2685	2685	250
354	20230530	143300	114857115	2685	2685	2685	2685	0
355	20230530	143200	114857115	2685	2685	2685	2685	18
356	20230530	143100	114808785	2695	2695	2695	2695	0
357	20230530	143000	114808785	2695	2695	2695	2695	0
358	20230530	142900	114808785	2695	2695	2695	2695	2
359	20230530	142800	114803395	2695	2695	2695	2695	31
360	20230530	142700	114719850	2680	2680	2680	2680	1060
361	20230530	142600	111879050	2675	2675	2675	2675	0
362	20230530	142500	111879050	2675	2675	2675	2675	0
363	20230530	142400	111879050	2675	2675	2675	2675	0
364	20230530	142300	111879050	2675	2680	2680	2675	137
365	20230530	142200	111512565	2680	2680	2680	2680	8
366	20230530	142100	111491125	2680	2680	2680	2680	551
367	20230530	142000	110014445	2675	2675	2675	2675	0
368	20230530	141900	110014445	2675	2675	2675	2675	0
369	20230530	141800	110014445	2675	2675	2675	2675	0
370	20230530	141700	110014445	2675	2675	2675	2675	0
371	20230530	141600	110014445	2675	2675	2675	2675	0
372	20230530	141500	110014445	2675	2690	2690	2675	184
373	20230530	141400	109521375	2700	2700	2700	2700	0
374	20230530	141300	109521375	2700	2700	2700	2700	0
375	20230530	141200	109521375	2700	2695	2700	2695	400
376	20230530	141100	108441875	2700	2700	2700	2700	0
377	20230530	141000	108441875	2700	2700	2700	2700	0
378	20230530	140900	108441875	2700	2700	2700	2700	0
379	20230530	140800	108441875	2700	2700	2700	2700	0
380	20230530	140700	108441875	2700	2700	2700	2700	5
381	20230530	140600	108428375	2700	2700	2700	2700	0
382	20230530	140500	108428375	2700	2700	2700	2700	0
383	20230530	140400	108428375	2700	2700	2700	2700	0
384	20230530	140300	108428375	2700	2700	2700	2700	0
385	20230530	140200	108428375	2700	2700	2700	2700	0
386	20230530	140100	108428375	2700	2700	2700	2700	0
387	20230530	140000	108428375	2700	2700	2700	2700	53
388	20230530	135900	108285275	2700	2700	2700	2700	0
389	20230530	135800	108285275	2700	2700	2700	2700	1
390	20230530	135700	108282575	2695	2705	2705	2695	212
391	20230530	135600	107709385	2705	2705	2705	2705	0
392	20230530	135500	107709385	2705	2705	2705	2705	6
393	20230530	135400	107693155	2695	2695	2695	2695	0
394	20230530	135300	107693155	2695	2695	2695	2695	0
395	20230530	135200	107693155	2695	2695	2695	2695	23
396	20230530	135100	107631170	2705	2705	2705	2705	0
397	20230530	135000	107631170	2705	2705	2705	2705	0
398	20230530	134900	107631170	2705	2705	2705	2705	0
399	20230530	134800	107631170	2705	2705	2705	2700	240
400	20230530	134700	106981985	2690	2690	2690	2690	0
401	20230530	134600	106981985	2690	2690	2690	2690	0
402	20230530	134500	106981985	2690	2690	2690	2690	0
403	20230530	134400	106981985	2690	2690	2690	2690	0
404	20230530	134300	106981985	2690	2690	2690	2690	0
405	20230530	134200	106981985	2690	2690	2690	2690	0
406	20230530	134100	106981985	2690	2690	2690	2690	0
407	20230530	134000	106981985	2690	2690	2690	2690	0
408	20230530	133900	106981985	2690	2690	2690	2690	0
409	20230530	133800	106981985	2690	2690	2690	2690	1894
410	20230530	133700	101887125	2675	2675	2675	2675	0
411	20230530	133600	101887125	2675	2675	2675	2675	0
412	20230530	133500	101887125	2675	2675	2675	2675	0
413	20230530	133400	101887125	2675	2680	2680	2675	124
414	20230530	133300	101555000	2690	2690	2690	2690	87
415	20230530	133200	101320970	2690	2690	2690	2690	0
416	20230530	133100	101320970	2690	2690	2690	2690	0
417	20230530	133000	101320970	2690	2690	2690	2690	0
418	20230530	132900	101320970	2690	2680	2690	2675	652
419	20230530	132800	99574940	2680	2680	2680	2680	184
420	20230530	132700	99081820	2690	2690	2690	2690	0
421	20230530	132600	99081820	2690	2690	2690	2690	0
422	20230530	132500	99081820	2690	2690	2690	2690	0
423	20230530	132400	99081820	2690	2690	2690	2690	0
424	20230530	132300	99081820	2690	2690	2690	2690	0
425	20230530	132200	99081820	2690	2690	2690	2690	0
426	20230530	132100	99081820	2690	2690	2690	2690	0
427	20230530	132000	99081820	2690	2690	2690	2690	0
428	20230530	131900	99081820	2690	2690	2690	2690	0
429	20230530	131800	99081820	2690	2690	2690	2690	1
430	20230530	131700	99079130	2680	2680	2680	2680	0
431	20230530	131600	99079130	2680	2680	2680	2680	0
432	20230530	131500	99079130	2680	2680	2680	2680	0
433	20230530	131400	99079130	2680	2685	2685	2680	2055
434	20230530	131300	93571720	2690	2690	2690	2690	0
435	20230530	131200	93571720	2690	2690	2690	2690	0
436	20230530	131100	93571720	2690	2690	2690	2690	0
437	20230530	131000	93571720	2690	2690	2690	2690	0
438	20230530	130900	93571720	2690	2690	2690	2690	0
439	20230530	130800	93571720	2690	2690	2690	2690	0
440	20230530	130700	93571720	2690	2690	2690	2690	5
441	20230530	130600	93558270	2690	2690	2690	2690	0
442	20230530	130500	93558270	2690	2690	2690	2690	0
443	20230530	130400	93558270	2690	2690	2690	2690	0
444	20230530	130300	93558270	2690	2695	2695	2690	1940
445	20230530	130200	88338930	2695	2695	2695	2695	0
446	20230530	130100	88338930	2695	2695	2695	2695	0
447	20230530	130000	88338930	2695	2695	2695	2695	32
448	20230530	125900	88252690	2705	2705	2705	2705	1
449	20230530	125800	88249985	2705	2705	2705	2705	0
450	20230530	125700	88249985	2705	2705	2705	2705	0
451	20230530	125600	88249985	2705	2705	2705	2705	0
452	20230530	125500	88249985	2705	2705	2705	2705	118
453	20230530	125400	87930795	2710	2710	2710	2710	0
454	20230530	125300	87930795	2710	2710	2710	2710	0
455	20230530	125200	87930795	2710	2710	2710	2710	0
456	20230530	125100	87930795	2710	2710	2710	2710	0
457	20230530	125000	87930795	2710	2710	2710	2710	0
458	20230530	124900	87930795	2710	2710	2710	2710	0
459	20230530	124800	87930795	2710	2710	2710	2710	0
460	20230530	124700	87930795	2710	2710	2710	2710	0
461	20230530	124600	87930795	2710	2710	2710	2710	0
462	20230530	124500	87930795	2710	2710	2710	2710	0
463	20230530	124400	87930795	2710	2710	2710	2710	0
464	20230530	124300	87930795	2710	2710	2710	2710	0
465	20230530	124200	87930795	2710	2710	2710	2710	0
466	20230530	124100	87930795	2710	2710	2710	2710	0
467	20230530	124000	87930795	2710	2710	2710	2710	0
468	20230530	123900	87930795	2710	2710	2710	2710	0
469	20230530	123800	87930795	2710	2710	2710	2710	0
470	20230530	123700	87930795	2710	2710	2710	2710	0
471	20230530	123600	87930795	2710	2710	2710	2710	0
472	20230530	123500	87930795	2710	2710	2710	2710	0
473	20230530	123400	87930795	2710	2710	2710	2710	0
474	20230530	123300	87930795	2710	2710	2710	2710	0
475	20230530	123200	87930795	2710	2710	2710	2710	0
476	20230530	123100	87930795	2710	2710	2710	2710	0
477	20230530	123000	87930795	2710	2710	2710	2710	0
478	20230530	122900	87930795	2710	2710	2710	2710	0
479	20230530	122800	87930795	2710	2710	2710	2710	0
480	20230530	122700	87930795	2710	2710	2710	2710	0
481	20230530	122600	87930795	2710	2710	2710	2710	0
482	20230530	122500	87930795	2710	2710	2710	2710	0
483	20230530	122400	87930795	2710	2710	2710	2710	0
484	20230530	122300	87930795	2710	2710	2710	2710	0
485	20230530	122200	87930795	2710	2710	2710	2710	0
486	20230530	122100	87930795	2710	2705	2710	2675	367
487	20230530	122000	86946875	2710	2710	2710	2710	0
488	20230530	121900	86946875	2710	2710	2710	2710	0
489	20230530	121800	86946875	2710	2710	2710	2710	0
490	20230530	121700	86946875	2710	2710	2710	2710	0
491	20230530	121600	86946875	2710	2710	2710	2710	0
492	20230530	121500	86946875	2710	2710	2710	2710	1
493	20230530	121400	86944165	2715	2715	2715	2715	0
494	20230530	121300	86944165	2715	2715	2715	2715	1
495	20230530	121200	86941450	2715	2710	2715	2710	118
496	20230530	121100	86621090	2710	2710	2710	2710	0
497	20230530	121000	86621090	2710	2710	2710	2710	0
498	20230530	120900	86621090	2710	2700	2710	2700	2
499	20230530	120800	86615680	2710	2710	2710	2710	0
500	20230530	120700	86615680	2710	2710	2710	2710	0
501	20230530	120600	86615680	2710	2710	2710	2710	0
502	20230530	120500	86615680	2710	2710	2710	2710	0
503	20230530	120400	86615680	2710	2710	2710	2710	2040
504	20230530	120300	81087280	2700	2700	2700	2700	0
505	20230530	120200	81087280	2700	2700	2700	2700	0
506	20230530	120100	81087280	2700	2700	2700	2700	1
507	20230530	120000	81084580	2710	2710	2710	2710	0
508	20230530	115900	81084580	2710	2710	2710	2710	0
509	20230530	115800	81084580	2710	2710	2710	2710	0
510	20230530	115700	81084580	2710	2710	2710	2710	0
511	20230530	115600	81084580	2710	2710	2710	2710	0
512	20230530	115500	81084580	2710	2710	2710	2710	0
513	20230530	115400	81084580	2710	2710	2710	2710	0
514	20230530	115300	81084580	2710	2710	2710	2710	0
515	20230530	115200	81084580	2710	2710	2710	2710	0
516	20230530	115100	81084580	2710	2710	2710	2710	0
517	20230530	115000	81084580	2710	2710	2710	2710	0
518	20230530	114900	81084580	2710	2710	2710	2710	0
519	20230530	114800	81084580	2710	2710	2710	2710	312
520	20230530	114700	80239060	2700	2700	2700	2700	0
521	20230530	114600	80239060	2700	2700	2700	2700	0
522	20230530	114500	80239060	2700	2700	2700	2700	1
523	20230530	114400	80236360	2710	2710	2710	2710	104
524	20230530	114300	79954520	2710	2710	2710	2710	732
525	20230530	114200	77970800	2710	2710	2710	2710	0
526	20230530	114100	77970800	2710	2710	2710	2710	0
527	20230530	114000	77970800	2710	2710	2710	2710	1
528	20230530	113900	77968090	2700	2700	2700	2700	0
529	20230530	113800	77968090	2700	2700	2700	2700	0
530	20230530	113700	77968090	2700	2695	2700	2695	1101
531	20230530	113600	74995765	2700	2700	2700	2700	0
532	20230530	113500	74995765	2700	2700	2700	2700	0
533	20230530	113400	74995765	2700	2700	2700	2700	0
534	20230530	113300	74995765	2700	2700	2700	2700	0
535	20230530	113200	74995765	2700	2700	2700	2700	0
536	20230530	113100	74995765	2700	2700	2700	2700	0
537	20230530	113000	74995765	2700	2700	2700	2700	0
538	20230530	112900	74995765	2700	2690	2700	2690	119
539	20230530	112800	74674475	2700	2700	2700	2700	75
540	20230530	112700	74471975	2700	2700	2700	2700	0
541	20230530	112600	74471975	2700	2700	2700	2700	0
542	20230530	112500	74471975	2700	2700	2700	2700	0
543	20230530	112400	74471975	2700	2700	2700	2700	1
544	20230530	112300	74469275	2690	2690	2690	2690	0
545	20230530	112200	74469275	2690	2690	2690	2690	1
546	20230530	112100	74466585	2690	2690	2690	2690	141
547	20230530	112000	74087295	2690	2690	2690	2690	0
548	20230530	111900	74087295	2690	2690	2690	2690	0
549	20230530	111800	74087295	2690	2690	2690	2690	0
550	20230530	111700	74087295	2690	2690	2690	2690	0
551	20230530	111600	74087295	2690	2690	2690	2690	0
552	20230530	111500	74087295	2690	2690	2690	2690	1
553	20230530	111400	74084605	2690	2690	2690	2690	1
554	20230530	111300	74081915	2690	2690	2690	2690	1
555	20230530	111200	74079225	2695	2695	2695	2695	0
556	20230530	111100	74079225	2695	2695	2695	2695	10
557	20230530	111000	74052275	2700	2700	2700	2700	0
558	20230530	110900	74052275	2700	2700	2700	2700	0
559	20230530	110800	74052275	2700	2700	2700	2700	0
560	20230530	110700	74052275	2700	2700	2700	2700	0
561	20230530	110600	74052275	2700	2700	2700	2700	0
562	20230530	110500	74052275	2700	2700	2700	2700	0
563	20230530	110400	74052275	2700	2700	2700	2700	0
564	20230530	110300	74052275	2700	2700	2700	2700	0
565	20230530	110200	74052275	2700	2700	2700	2700	3
566	20230530	110100	74044175	2700	2700	2700	2700	0
567	20230530	110000	74044175	2700	2700	2700	2700	61
568	20230530	105900	73879475	2700	2700	2700	2700	14
569	20230530	105800	73841675	2710	2710	2710	2710	0
570	20230530	105700	73841675	2710	2700	2710	2700	2
571	20230530	105600	73836265	2705	2705	2705	2705	0
572	20230530	105500	73836265	2705	2705	2705	2705	0
573	20230530	105400	73836265	2705	2705	2705	2705	0
574	20230530	105300	73836265	2705	2705	2705	2705	0
575	20230530	105200	73836265	2705	2705	2705	2705	0
576	20230530	105100	73836265	2705	2705	2705	2705	0
577	20230530	105000	73836265	2705	2705	2705	2705	4
578	20230530	104900	73825445	2705	2705	2705	2705	0
579	20230530	104800	73825445	2705	2705	2705	2705	0
580	20230530	104700	73825445	2705	2700	2710	2700	1758
581	20230530	104600	69070635	2695	2690	2700	2690	320
582	20230530	104500	68208650	2690	2690	2690	2690	2
583	20230530	104400	68203270	2695	2695	2695	2695	1
584	20230530	104300	68200575	2700	2700	2700	2700	1
585	20230530	104200	68197875	2690	2690	2690	2690	1
586	20230530	104100	68195185	2695	2690	2695	2690	4
587	20230530	104000	68184410	2695	2695	2695	2695	4
588	20230530	103900	68173630	2695	2695	2695	2695	0
589	20230530	103800	68173630	2695	2695	2695	2695	1
590	20230530	103700	68170935	2700	2700	2700	2700	0
591	20230530	103600	68170935	2700	2690	2700	2690	2
592	20230530	103500	68165545	2695	2695	2695	2695	0
593	20230530	103400	68165545	2695	2695	2695	2695	0
594	20230530	103300	68165545	2695	2695	2695	2695	0
595	20230530	103200	68165545	2695	2695	2695	2695	13
596	20230530	103100	68130510	2695	2695	2695	2695	0
597	20230530	103000	68130510	2695	2685	2695	2685	3080
598	20230530	102900	59849420	2685	2685	2685	2685	1549
599	20230530	102800	55690355	2685	2685	2685	2685	0
600	20230530	102700	55690355	2685	2685	2685	2685	60
601	20230530	102600	55529255	2680	2680	2680	2680	29
602	20230530	102500	55451535	2680	2680	2680	2680	1
603	20230530	102400	55448855	2685	2685	2685	2685	0
604	20230530	102300	55448855	2685	2685	2685	2685	0
605	20230530	102200	55448855	2685	2685	2685	2685	0
606	20230530	102100	55448855	2685	2685	2685	2685	0
607	20230530	102000	55448855	2685	2685	2685	2685	0
608	20230530	101900	55448855	2685	2685	2685	2685	0
609	20230530	101800	55448855	2685	2685	2685	2685	0
610	20230530	101700	55448855	2685	2685	2685	2685	0
611	20230530	101600	55448855	2685	2685	2685	2685	0
612	20230530	101500	55448855	2685	2685	2685	2685	0
613	20230530	101400	55448855	2685	2685	2685	2685	11
614	20230530	101300	55419320	2675	2675	2675	2675	0
615	20230530	101200	55419320	2675	2675	2675	2675	0
616	20230530	101100	55419320	2675	2675	2675	2675	0
617	20230530	101000	55419320	2675	2675	2675	2675	0
618	20230530	100900	55419320	2675	2685	2685	2675	915
619	20230530	100800	52962555	2680	2680	2685	2680	3806
620	20230530	100700	42755150	2680	2680	2680	2680	5
621	20230530	100600	42741750	2680	2680	2680	2680	0
622	20230530	100500	42741750	2680	2680	2680	2680	30
623	20230530	100400	42661350	2680	2680	2680	2680	0
624	20230530	100300	42661350	2680	2680	2680	2680	118
625	20230530	100200	42345110	2680	2680	2680	2680	0
626	20230530	100100	42345110	2680	2680	2680	2680	0
627	20230530	100000	42345110	2680	2680	2680	2680	0
628	20230530	095900	42345110	2680	2680	2680	2680	0
629	20230530	095800	42345110	2680	2680	2680	2680	0
630	20230530	095700	42345110	2680	2670	2680	2670	16
631	20230530	095600	42302240	2670	2675	2680	2670	2244
632	20230530	095500	36294690	2675	2675	2675	2675	0
633	20230530	095400	36294690	2675	2675	2675	2675	18
634	20230530	095300	36246540	2670	2670	2670	2670	1
635	20230530	095200	36243870	2670	2670	2670	2670	0
636	20230530	095100	36243870	2670	2670	2670	2670	0
637	20230530	095000	36243870	2670	2670	2670	2670	0
638	20230530	094900	36243870	2670	2670	2670	2670	0
639	20230530	094800	36243870	2670	2670	2670	2670	0
640	20230530	094700	36243870	2670	2670	2670	2670	12
641	20230530	094600	36211830	2670	2670	2670	2670	0
642	20230530	094500	36211830	2670	2670	2670	2670	0
643	20230530	094400	36211830	2670	2670	2670	2670	0
644	20230530	094300	36211830	2670	2670	2670	2670	0
645	20230530	094200	36211830	2670	2670	2670	2670	523
646	20230530	094100	34815420	2670	2670	2670	2670	1
647	20230530	094000	34812750	2660	2660	2660	2660	0
648	20230530	093900	34812750	2660	2660	2660	2660	0
649	20230530	093800	34812750	2660	2675	2675	2660	17
650	20230530	093700	34767440	2675	2670	2675	2670	3
651	20230530	093600	34759420	2675	2675	2675	2675	0
652	20230530	093500	34759420	2675	2675	2675	2675	0
653	20230530	093400	34759420	2675	2675	2675	2675	0
654	20230530	093300	34759420	2675	2675	2675	2675	0
655	20230530	093200	34759420	2675	2675	2675	2675	1
656	20230530	093100	34756745	2675	2675	2675	2675	0
657	20230530	093000	34756745	2675	2675	2675	2675	0
658	20230530	092900	34756745	2675	2675	2675	2675	500
659	20230530	092800	33419245	2675	2675	2675	2675	0
660	20230530	092700	33419245	2675	2675	2675	2675	0
661	20230530	092600	33419245	2675	2675	2675	2675	0
662	20230530	092500	33419245	2675	2675	2675	2675	333
663	20230530	092400	32528470	2680	2680	2680	2680	5
664	20230530	092300	32515070	2680	2680	2680	2680	0
665	20230530	092200	32515070	2680	2680	2680	2680	0
666	20230530	092100	32515070	2680	2680	2680	2680	236
667	20230530	092000	31882590	2685	2685	2685	2685	30
668	20230530	091900	31802040	2685	2685	2685	2685	0
669	20230530	091800	31802040	2685	2685	2685	2685	0
670	20230530	091700	31802040	2685	2685	2685	2685	836
671	20230530	091600	29557380	2685	2685	2685	2685	0
672	20230530	091500	29557380	2685	2685	2685	2685	0
673	20230530	091400	29557380	2685	2685	2685	2685	0
674	20230530	091300	29557380	2685	2680	2685	2680	1260
675	20230530	091200	26177980	2680	2670	2685	2660	807
676	20230530	091100	24029335	2675	2680	2680	2675	2
677	20230530	091000	24023980	2685	2685	2685	2685	0
678	20230530	090900	24023980	2685	2685	2690	2685	589
679	20230530	090800	22441370	2680	2675	2680	2675	159
680	20230530	090700	22015880	2675	2675	2675	2675	0
681	20230530	090600	22015880	2675	2675	2675	2675	0
682	20230530	090500	22015880	2675	2675	2675	2675	4
683	20230530	090400	22005180	2655	2655	2655	2655	20
684	20230530	090300	21952080	2645	2645	2645	2645	0
685	20230530	090200	21952080	2645	2675	2675	2645	894
686	20230530	090100	19582725	2675	2670	2675	2670	20
687	20230530	090000	19529270	2670	2650	2670	2650	7362