KissMeData/019770/min/candle-20230531.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230531	202100	283225305	4485	4485	4485	4485	2221
3	20230531	202000	283225305	4485	4485	4485	4485	0
4	20230531	201900	283225305	4485	4485	4485	4485	0
5	20230531	201800	283225305	4485	4485	4485	4485	0
6	20230531	201700	283225305	4485	4485	4485	4485	0
7	20230531	201600	283225305	4485	4485	4485	4485	0
8	20230531	201500	283225305	4485	4485	4485	4485	0
9	20230531	201400	283225305	4485	4485	4485	4485	0
10	20230531	201300	283225305	4485	4485	4485	4485	0
11	20230531	201200	283225305	4485	4485	4485	4485	0
12	20230531	201100	283225305	4485	4485	4485	4485	0
13	20230531	201000	283225305	4485	4485	4485	4485	0
14	20230531	200900	283225305	4485	4485	4485	4485	0
15	20230531	200800	283225305	4485	4485	4485	4485	0
16	20230531	200700	283225305	4485	4485	4485	4485	0
17	20230531	200600	283225305	4485	4485	4485	4485	0
18	20230531	200500	283225305	4485	4485	4485	4485	0
19	20230531	200400	283225305	4485	4485	4485	4485	0
20	20230531	200300	283225305	4485	4485	4485	4485	0
21	20230531	200200	283225305	4485	4485	4485	4485	0
22	20230531	200100	283225305	4485	4485	4485	4485	0
23	20230531	200000	283225305	4485	4485	4485	4485	0
24	20230531	195900	283225305	4485	4485	4485	4485	0
25	20230531	195800	283225305	4485	4485	4485	4485	0
26	20230531	195700	283225305	4485	4485	4485	4485	0
27	20230531	195600	283225305	4485	4485	4485	4485	0
28	20230531	195500	283225305	4485	4485	4485	4485	0
29	20230531	195400	283225305	4485	4485	4485	4485	0
30	20230531	195300	283225305	4485	4485	4485	4485	0
31	20230531	195200	283225305	4485	4485	4485	4485	0
32	20230531	195100	283225305	4485	4485	4485	4485	2221
33	20230531	195000	283225305	4485	4485	4485	4485	0
34	20230531	194900	283225305	4485	4485	4485	4485	0
35	20230531	194800	283225305	4485	4485	4485	4485	0
36	20230531	194700	283225305	4485	4485	4485	4485	0
37	20230531	194600	283225305	4485	4485	4485	4485	0
38	20230531	194500	283225305	4485	4485	4485	4485	0
39	20230531	194400	283225305	4485	4485	4485	4485	0
40	20230531	194300	283225305	4485	4485	4485	4485	0
41	20230531	194200	283225305	4485	4485	4485	4485	0
42	20230531	194100	283225305	4485	4485	4485	4485	0
43	20230531	194000	283225305	4485	4485	4485	4485	0
44	20230531	193900	283225305	4485	4485	4485	4485	0
45	20230531	193800	283225305	4485	4485	4485	4485	0
46	20230531	193700	283225305	4485	4485	4485	4485	0
47	20230531	193600	283225305	4485	4485	4485	4485	0
48	20230531	193500	283225305	4485	4485	4485	4485	0
49	20230531	193400	283225305	4485	4485	4485	4485	0
50	20230531	193300	283225305	4485	4485	4485	4485	0
51	20230531	193200	283225305	4485	4485	4485	4485	0
52	20230531	193100	283225305	4485	4485	4485	4485	0
53	20230531	193000	283225305	4485	4485	4485	4485	0
54	20230531	192900	283225305	4485	4485	4485	4485	0
55	20230531	192800	283225305	4485	4485	4485	4485	0
56	20230531	192700	283225305	4485	4485	4485	4485	0
57	20230531	192600	283225305	4485	4485	4485	4485	0
58	20230531	192500	283225305	4485	4485	4485	4485	0
59	20230531	192400	283225305	4485	4485	4485	4485	0
60	20230531	192300	283225305	4485	4485	4485	4485	0
61	20230531	192200	283225305	4485	4485	4485	4485	0
62	20230531	192100	283225305	4485	4485	4485	4485	2221
63	20230531	192000	283225305	4485	4485	4485	4485	0
64	20230531	191900	283225305	4485	4485	4485	4485	0
65	20230531	191800	283225305	4485	4485	4485	4485	0
66	20230531	191700	283225305	4485	4485	4485	4485	0
67	20230531	191600	283225305	4485	4485	4485	4485	0
68	20230531	191500	283225305	4485	4485	4485	4485	0
69	20230531	191400	283225305	4485	4485	4485	4485	0
70	20230531	191300	283225305	4485	4485	4485	4485	0
71	20230531	191200	283225305	4485	4485	4485	4485	0
72	20230531	191100	283225305	4485	4485	4485	4485	0
73	20230531	191000	283225305	4485	4485	4485	4485	0
74	20230531	190900	283225305	4485	4485	4485	4485	0
75	20230531	190800	283225305	4485	4485	4485	4485	0
76	20230531	190700	283225305	4485	4485	4485	4485	0
77	20230531	190600	283225305	4485	4485	4485	4485	0
78	20230531	190500	283225305	4485	4485	4485	4485	0
79	20230531	190400	283225305	4485	4485	4485	4485	0
80	20230531	190300	283225305	4485	4485	4485	4485	0
81	20230531	190200	283225305	4485	4485	4485	4485	0
82	20230531	190100	283225305	4485	4485	4485	4485	0
83	20230531	190000	283225305	4485	4485	4485	4485	0
84	20230531	185900	283225305	4485	4485	4485	4485	0
85	20230531	185800	283225305	4485	4485	4485	4485	0
86	20230531	185700	283225305	4485	4485	4485	4485	0
87	20230531	185600	283225305	4485	4485	4485	4485	0
88	20230531	185500	283225305	4485	4485	4485	4485	0
89	20230531	185400	283225305	4485	4485	4485	4485	0
90	20230531	185300	283225305	4485	4485	4485	4485	0
91	20230531	185200	283225305	4485	4485	4485	4485	0
92	20230531	185100	283225305	4485	4485	4485	4485	2221
93	20230531	185000	283225305	4485	4485	4485	4485	0
94	20230531	184900	283225305	4485	4485	4485	4485	0
95	20230531	184800	283225305	4485	4485	4485	4485	0
96	20230531	184700	283225305	4485	4485	4485	4485	0
97	20230531	184600	283225305	4485	4485	4485	4485	0
98	20230531	184500	283225305	4485	4485	4485	4485	0
99	20230531	184400	283225305	4485	4485	4485	4485	0
100	20230531	184300	283225305	4485	4485	4485	4485	0
101	20230531	184200	283225305	4485	4485	4485	4485	0
102	20230531	184100	283225305	4485	4485	4485	4485	0
103	20230531	184000	283225305	4485	4485	4485	4485	0
104	20230531	183900	283225305	4485	4485	4485	4485	0
105	20230531	183800	283225305	4485	4485	4485	4485	0
106	20230531	183700	283225305	4485	4485	4485	4485	0
107	20230531	183600	283225305	4485	4485	4485	4485	0
108	20230531	183500	283225305	4485	4485	4485	4485	0
109	20230531	183400	283225305	4485	4485	4485	4485	0
110	20230531	183300	283225305	4485	4485	4485	4485	0
111	20230531	183200	283225305	4485	4485	4485	4485	0
112	20230531	183100	283225305	4485	4485	4485	4485	0
113	20230531	183000	283225305	4485	4485	4485	4485	0
114	20230531	182900	283225305	4485	4485	4485	4485	0
115	20230531	182800	283225305	4485	4485	4485	4485	0
116	20230531	182700	283225305	4485	4485	4485	4485	0
117	20230531	182600	283225305	4485	4485	4485	4485	0
118	20230531	182500	283225305	4485	4485	4485	4485	0
119	20230531	182400	283225305	4485	4485	4485	4485	0
120	20230531	182300	283225305	4485	4485	4485	4485	0
121	20230531	182200	283225305	4485	4485	4485	4485	0
122	20230531	182100	283225305	4485	4485	4485	4485	2221
123	20230531	182000	283225305	4485	4485	4485	4485	0
124	20230531	181900	283225305	4485	4485	4485	4485	0
125	20230531	181800	283225305	4485	4485	4485	4485	0
126	20230531	181700	283225305	4485	4485	4485	4485	0
127	20230531	181600	283225305	4485	4485	4485	4485	0
128	20230531	181500	283225305	4485	4485	4485	4485	0
129	20230531	181400	283225305	4485	4485	4485	4485	0
130	20230531	181300	283225305	4485	4485	4485	4485	0
131	20230531	181200	283225305	4485	4485	4485	4485	0
132	20230531	181100	283225305	4485	4485	4485	4485	0
133	20230531	181000	283225305	4485	4485	4485	4485	0
134	20230531	180900	283225305	4485	4485	4485	4485	0
135	20230531	180800	283225305	4485	4485	4485	4485	0
136	20230531	180700	283225305	4485	4485	4485	4485	0
137	20230531	180600	283225305	4485	4485	4485	4485	0
138	20230531	180500	283225305	4485	4485	4485	4485	0
139	20230531	180400	283225305	4485	4485	4485	4485	0
140	20230531	180300	283225305	4485	4485	4485	4485	0
141	20230531	180200	283225305	4485	4485	4485	4485	0
142	20230531	180100	283225305	4485	4485	4485	4485	0
143	20230531	180000	283225305	4485	4485	4485	4485	0
144	20230531	175900	283225305	4485	4485	4485	4485	0
145	20230531	175800	283225305	4485	4485	4485	4485	0
146	20230531	175700	283225305	4485	4485	4485	4485	0
147	20230531	175600	283225305	4485	4485	4485	4485	0
148	20230531	175500	283225305	4485	4485	4485	4485	0
149	20230531	175400	283225305	4485	4485	4485	4485	0
150	20230531	175300	283225305	4485	4485	4485	4485	0
151	20230531	175200	283225305	4485	4485	4485	4485	0
152	20230531	175100	283225305	4485	4485	4485	4485	2221
153	20230531	175000	283225305	4485	4485	4485	4485	0
154	20230531	174900	283225305	4485	4485	4485	4485	0
155	20230531	174800	283225305	4485	4485	4485	4485	0
156	20230531	174700	283225305	4485	4485	4485	4485	0
157	20230531	174600	283225305	4485	4485	4485	4485	0
158	20230531	174500	283225305	4485	4485	4485	4485	0
159	20230531	174400	283225305	4485	4485	4485	4485	0
160	20230531	174300	283225305	4485	4485	4485	4485	0
161	20230531	174200	283225305	4485	4485	4485	4485	0
162	20230531	174100	283225305	4485	4485	4485	4485	0
163	20230531	174000	283225305	4485	4485	4485	4485	0
164	20230531	173900	283225305	4485	4485	4485	4485	0
165	20230531	173800	283225305	4485	4485	4485	4485	0
166	20230531	173700	283225305	4485	4485	4485	4485	0
167	20230531	173600	283225305	4485	4485	4485	4485	0
168	20230531	173500	283225305	4485	4485	4485	4485	0
169	20230531	173400	283225305	4485	4485	4485	4485	0
170	20230531	173300	283225305	4485	4485	4485	4485	0
171	20230531	173200	283225305	4485	4485	4485	4485	0
172	20230531	173100	283225305	4485	4485	4485	4485	0
173	20230531	173000	283225305	4485	4485	4485	4485	0
174	20230531	172900	283225305	4485	4485	4485	4485	0
175	20230531	172800	283225305	4485	4485	4485	4485	0
176	20230531	172700	283225305	4485	4485	4485	4485	0
177	20230531	172600	283225305	4485	4485	4485	4485	0
178	20230531	172500	283225305	4485	4485	4485	4485	0
179	20230531	172400	283225305	4485	4485	4485	4485	0
180	20230531	172300	283225305	4485	4485	4485	4485	0
181	20230531	172200	283225305	4485	4485	4485	4485	0
182	20230531	172100	283225305	4485	4485	4485	4485	2221
183	20230531	172000	283225305	4485	4485	4485	4485	0
184	20230531	171900	283225305	4485	4485	4485	4485	0
185	20230531	171800	283225305	4485	4485	4485	4485	0
186	20230531	171700	283225305	4485	4485	4485	4485	0
187	20230531	171600	283225305	4485	4485	4485	4485	0
188	20230531	171500	283225305	4485	4485	4485	4485	0
189	20230531	171400	283225305	4485	4485	4485	4485	0
190	20230531	171300	283225305	4485	4485	4485	4485	0
191	20230531	171200	283225305	4485	4485	4485	4485	0
192	20230531	171100	283225305	4485	4485	4485	4485	0
193	20230531	171000	283225305	4485	4485	4485	4485	0
194	20230531	170900	283225305	4485	4485	4485	4485	0
195	20230531	170800	283225305	4485	4485	4485	4485	0
196	20230531	170700	283225305	4485	4485	4485	4485	0
197	20230531	170600	283225305	4485	4485	4485	4485	0
198	20230531	170500	283225305	4485	4485	4485	4485	0
199	20230531	170400	283225305	4485	4485	4485	4485	0
200	20230531	170300	283225305	4485	4485	4485	4485	0
201	20230531	170200	283225305	4485	4485	4485	4485	0
202	20230531	170100	283225305	4485	4485	4485	4485	0
203	20230531	170000	283225305	4485	4485	4485	4485	0
204	20230531	165900	283225305	4485	4485	4485	4485	0
205	20230531	165800	283225305	4485	4485	4485	4485	0
206	20230531	165700	283225305	4485	4485	4485	4485	0
207	20230531	165600	283225305	4485	4485	4485	4485	0
208	20230531	165500	283225305	4485	4485	4485	4485	0
209	20230531	165400	283225305	4485	4485	4485	4485	0
210	20230531	165300	283225305	4485	4485	4485	4485	0
211	20230531	165200	283225305	4485	4485	4485	4485	0
212	20230531	165100	283225305	4485	4485	4485	4485	2221
213	20230531	165000	283225305	4485	4485	4485	4485	0
214	20230531	164900	283225305	4485	4485	4485	4485	0
215	20230531	164800	283225305	4485	4485	4485	4485	0
216	20230531	164700	283225305	4485	4485	4485	4485	0
217	20230531	164600	283225305	4485	4485	4485	4485	0
218	20230531	164500	283225305	4485	4485	4485	4485	0
219	20230531	164400	283225305	4485	4485	4485	4485	0
220	20230531	164300	283225305	4485	4485	4485	4485	0
221	20230531	164200	283225305	4485	4485	4485	4485	0
222	20230531	164100	283225305	4485	4485	4485	4485	0
223	20230531	164000	283225305	4485	4485	4485	4485	0
224	20230531	163900	283225305	4485	4485	4485	4485	0
225	20230531	163800	283225305	4485	4485	4485	4485	0
226	20230531	163700	283225305	4485	4485	4485	4485	0
227	20230531	163600	283225305	4485	4485	4485	4485	0
228	20230531	163500	283225305	4485	4485	4485	4485	0
229	20230531	163400	283225305	4485	4485	4485	4485	0
230	20230531	163300	283225305	4485	4485	4485	4485	0
231	20230531	163200	283225305	4485	4485	4485	4485	0
232	20230531	163100	283225305	4485	4485	4485	4485	0
233	20230531	163000	283225305	4485	4485	4485	4485	0
234	20230531	162900	283225305	4485	4485	4485	4485	0
235	20230531	162800	283225305	4485	4485	4485	4485	0
236	20230531	162700	283225305	4485	4485	4485	4485	0
237	20230531	162600	283225305	4485	4485	4485	4485	0
238	20230531	162500	283225305	4485	4485	4485	4485	0
239	20230531	162400	283225305	4485	4485	4485	4485	0
240	20230531	162300	283225305	4485	4485	4485	4485	0
241	20230531	162200	283225305	4485	4485	4485	4485	0
242	20230531	162100	283225305	4485	4485	4485	4485	2221
243	20230531	162000	283225305	4485	4485	4485	4485	0
244	20230531	161900	283225305	4485	4485	4485	4485	0
245	20230531	161800	283225305	4485	4485	4485	4485	0
246	20230531	161700	283225305	4485	4485	4485	4485	0
247	20230531	161600	283225305	4485	4485	4485	4485	0
248	20230531	161500	283225305	4485	4485	4485	4485	0
249	20230531	161400	283225305	4485	4485	4485	4485	0
250	20230531	161300	283225305	4485	4485	4485	4485	0
251	20230531	161200	283225305	4485	4485	4485	4485	0
252	20230531	161100	283225305	4485	4485	4485	4485	0
253	20230531	161000	283225305	4485	4485	4485	4485	0
254	20230531	160900	283225305	4485	4485	4485	4485	0
255	20230531	160800	283225305	4485	4485	4485	4485	0
256	20230531	160700	283225305	4485	4485	4485	4485	0
257	20230531	160600	283225305	4485	4485	4485	4485	0
258	20230531	160500	283225305	4485	4485	4485	4485	0
259	20230531	160400	283225305	4485	4485	4485	4485	0
260	20230531	160300	283225305	4485	4485	4485	4485	0
261	20230531	160200	283225305	4485	4485	4485	4485	0
262	20230531	160100	283225305	4485	4485	4485	4485	0
263	20230531	160000	283225305	4485	4485	4485	4485	0
264	20230531	155900	283225305	4485	4485	4485	4485	0
265	20230531	155800	283225305	4485	4485	4485	4485	0
266	20230531	155700	283225305	4485	4485	4485	4485	0
267	20230531	155600	283225305	4485	4485	4485	4485	0
268	20230531	155500	283225305	4485	4485	4485	4485	0
269	20230531	155400	283225305	4485	4485	4485	4485	0
270	20230531	155300	283225305	4485	4485	4485	4485	0
271	20230531	155200	283225305	4485	4485	4485	4485	0
272	20230531	155100	283225305	4485	4485	4485	4485	2221
273	20230531	155000	283225305	4485	4485	4485	4485	0
274	20230531	154900	283225305	4485	4485	4485	4485	0
275	20230531	154800	283225305	4485	4485	4485	4485	0
276	20230531	154700	283225305	4485	4485	4485	4485	0
277	20230531	154600	283225305	4485	4485	4485	4485	0
278	20230531	154500	283225305	4485	4485	4485	4485	0
279	20230531	154400	283225305	4485	4485	4485	4485	0
280	20230531	154300	283225305	4485	4485	4485	4485	0
281	20230531	154200	283225305	4485	4485	4485	4485	0
282	20230531	154100	283225305	4485	4485	4485	4485	0
283	20230531	154000	283225305	4485	4485	4485	4485	0
284	20230531	153900	283225305	4485	4485	4485	4485	0
285	20230531	153800	283225305	4485	4485	4485	4485	0
286	20230531	153700	283225305	4485	4485	4485	4485	0
287	20230531	153600	283225305	4485	4485	4485	4485	0
288	20230531	153500	283225305	4485	4485	4485	4485	0
289	20230531	153400	283225305	4485	4485	4485	4485	0
290	20230531	153300	283225305	4485	4485	4485	4485	0
291	20230531	153200	283225305	4485	4485	4485	4485	0
292	20230531	153100	283225305	4485	4485	4485	4485	0
293	20230531	153000	283225305	4485	4485	4485	4485	2221
294	20230531	152900	273264120	4465	4465	4465	4465	0
295	20230531	152800	273264120	4465	4465	4465	4465	0
296	20230531	152700	273264120	4465	4465	4465	4465	0
297	20230531	152600	273264120	4465	4465	4465	4465	0
298	20230531	152500	273264120	4465	4465	4465	4465	0
299	20230531	152400	273264120	4465	4465	4465	4465	0
300	20230531	152300	273264120	4465	4465	4465	4465	0
301	20230531	152200	273264120	4465	4465	4465	4465	0
302	20230531	152100	273264120	4465	4465	4465	4465	0
303	20230531	152000	273264120	4465	4465	4465	4465	0
304	20230531	151900	273264120	4465	4470	4470	4465	230
305	20230531	151800	272236665	4470	4470	4470	4470	53
306	20230531	151700	271999755	4470	4470	4470	4470	382
307	20230531	151600	270292215	4470	4470	4470	4470	800
308	20230531	151500	266716215	4480	4480	4480	4480	404
309	20230531	151400	264906295	4480	4480	4480	4480	0
310	20230531	151300	264906295	4480	4470	4480	4470	317
311	20230531	151200	263487105	4470	4470	4470	4470	10
312	20230531	151100	263442405	4465	4470	4470	4465	51
313	20230531	151000	263214440	4470	4470	4470	4470	12
314	20230531	150900	263160800	4465	4465	4465	4465	0
315	20230531	150800	263160800	4465	4465	4465	4465	0
316	20230531	150700	263160800	4465	4465	4465	4465	0
317	20230531	150600	263160800	4465	4465	4465	4465	59
318	20230531	150500	262897365	4465	4465	4465	4465	0
319	20230531	150400	262897365	4465	4465	4465	4465	1
320	20230531	150300	262892900	4465	4465	4465	4465	0
321	20230531	150200	262892900	4465	4465	4465	4465	0
322	20230531	150100	262892900	4465	4465	4465	4465	3
323	20230531	150000	262879505	4465	4465	4465	4465	0
324	20230531	145900	262879505	4465	4470	4470	4465	756
325	20230531	145800	259502825	4470	4470	4470	4470	0
326	20230531	145700	259502825	4470	4470	4470	4470	0
327	20230531	145600	259502825	4470	4470	4470	4470	0
328	20230531	145500	259502825	4470	4470	4470	4470	0
329	20230531	145400	259502825	4470	4470	4470	4470	0
330	20230531	145300	259502825	4470	4470	4470	4470	77
331	20230531	145200	259158635	4470	4470	4470	4470	0
332	20230531	145100	259158635	4470	4470	4470	4470	0
333	20230531	145000	259158635	4470	4470	4470	4470	0
334	20230531	144900	259158635	4470	4470	4470	4470	0
335	20230531	144800	259158635	4470	4470	4470	4470	128
336	20230531	144700	258586475	4465	4465	4465	4465	0
337	20230531	144600	258586475	4465	4465	4465	4465	0
338	20230531	144500	258586475	4465	4465	4465	4465	0
339	20230531	144400	258586475	4465	4465	4465	4465	0
340	20230531	144300	258586475	4465	4465	4465	4465	0
341	20230531	144200	258586475	4465	4465	4465	4465	0
342	20230531	144100	258586475	4465	4475	4475	4465	3500
343	20230531	144000	242939605	4475	4475	4475	4475	10
344	20230531	143900	242894855	4480	4480	4480	4480	0
345	20230531	143800	242894855	4480	4480	4480	4480	0
346	20230531	143700	242894855	4480	4480	4480	4480	11
347	20230531	143600	242845575	4475	4475	4475	4475	0
348	20230531	143500	242845575	4475	4475	4475	4475	0
349	20230531	143400	242845575	4475	4475	4475	4475	2175
350	20230531	143300	233112450	4475	4475	4475	4475	49
351	20230531	143200	232893175	4475	4475	4475	4475	240
352	20230531	143100	231819175	4490	4490	4490	4490	0
353	20230531	143000	231819175	4490	4490	4490	4490	0
354	20230531	142900	231819175	4490	4490	4490	4490	18
355	20230531	142800	231738355	4475	4475	4475	4475	0
356	20230531	142700	231738355	4475	4480	4480	4475	209
357	20230531	142600	230803020	4480	4480	4480	4480	100
358	20230531	142500	230355020	4480	4480	4480	4480	99
359	20230531	142400	229911500	4480	4490	4490	4480	1701
360	20230531	142300	222274020	4485	4485	4485	4485	200
361	20230531	142200	221377020	4485	4485	4485	4485	0
362	20230531	142100	221377020	4485	4485	4485	4485	0
363	20230531	142000	221377020	4485	4485	4485	4485	25
364	20230531	141900	221264895	4480	4480	4480	4480	22
365	20230531	141800	221166335	4480	4480	4480	4480	0
366	20230531	141700	221166335	4480	4480	4480	4480	1
367	20230531	141600	221161855	4485	4485	4485	4485	3
368	20230531	141500	221148400	4480	4480	4480	4480	0
369	20230531	141400	221148400	4480	4480	4480	4480	5
370	20230531	141300	221126000	4475	4475	4475	4475	0
371	20230531	141200	221126000	4475	4475	4475	4475	0
372	20230531	141100	221126000	4475	4480	4480	4475	3242
373	20230531	141000	206617950	4485	4485	4485	4485	0
374	20230531	140900	206617950	4485	4485	4485	4485	0
375	20230531	140800	206617950	4485	4485	4485	4485	223
376	20230531	140700	205617795	4485	4485	4485	4485	0
377	20230531	140600	205617795	4485	4475	4485	4475	842
378	20230531	140500	201845305	4475	4475	4475	4475	0
379	20230531	140400	201845305	4475	4475	4475	4475	0
380	20230531	140300	201845305	4475	4475	4475	4475	0
381	20230531	140200	201845305	4475	4480	4480	4475	1709
382	20230531	140100	194194525	4485	4485	4485	4485	1
383	20230531	140000	194190040	4485	4485	4485	4485	0
384	20230531	135900	194190040	4485	4485	4485	4485	18
385	20230531	135800	194109310	4480	4480	4480	4480	0
386	20230531	135700	194109310	4480	4480	4480	4480	0
387	20230531	135600	194109310	4480	4480	4480	4480	423
388	20230531	135500	192214270	4480	4480	4480	4480	27
389	20230531	135400	192093310	4480	4480	4480	4480	0
390	20230531	135300	192093310	4480	4480	4480	4480	0
391	20230531	135200	192093310	4480	4480	4480	4480	418
392	20230531	135100	190220670	4485	4485	4485	4485	0
393	20230531	135000	190220670	4485	4485	4485	4485	0
394	20230531	134900	190220670	4485	4485	4485	4485	0
395	20230531	134800	190220670	4485	4485	4485	4485	34
396	20230531	134700	190068180	4485	4485	4485	4485	45
397	20230531	134600	189866355	4480	4480	4480	4480	0
398	20230531	134500	189866355	4480	4480	4480	4480	0
399	20230531	134400	189866355	4480	4480	4480	4480	32
400	20230531	134300	189722995	4475	4475	4475	4475	0
401	20230531	134200	189722995	4475	4475	4475	4475	0
402	20230531	134100	189722995	4475	4475	4475	4475	1
403	20230531	134000	189718520	4480	4480	4480	4480	0
404	20230531	133900	189718520	4480	4480	4480	4480	0
405	20230531	133800	189718520	4480	4480	4480	4480	162
406	20230531	133700	188992760	4485	4485	4485	4485	0
407	20230531	133600	188992760	4485	4490	4490	4485	2
408	20230531	133500	188983785	4490	4490	4490	4490	0
409	20230531	133400	188983785	4490	4490	4490	4490	0
410	20230531	133300	188983785	4490	4490	4490	4490	120
411	20230531	133200	188444985	4495	4495	4495	4495	0
412	20230531	133100	188444985	4495	4495	4495	4495	0
413	20230531	133000	188444985	4495	4495	4495	4495	61
414	20230531	132900	188170790	4485	4485	4485	4485	0
415	20230531	132800	188170790	4485	4490	4490	4485	35
416	20230531	132700	188013735	4485	4485	4485	4485	104
417	20230531	132600	187547295	4485	4485	4485	4485	0
418	20230531	132500	187547295	4485	4485	4485	4485	0
419	20230531	132400	187547295	4485	4485	4485	4485	0
420	20230531	132300	187547295	4485	4485	4485	4485	0
421	20230531	132200	187547295	4485	4485	4485	4485	3
422	20230531	132100	187533840	4485	4485	4485	4485	0
423	20230531	132000	187533840	4485	4485	4485	4485	0
424	20230531	131900	187533840	4485	4485	4485	4485	491
425	20230531	131800	185331705	4485	4480	4485	4480	10
426	20230531	131700	185286865	4480	4480	4480	4480	0
427	20230531	131600	185286865	4480	4480	4480	4480	0
428	20230531	131500	185286865	4480	4480	4480	4480	108
429	20230531	131400	184803025	4480	4480	4480	4480	0
430	20230531	131300	184803025	4480	4480	4480	4480	0
431	20230531	131200	184803025	4480	4480	4480	4480	2
432	20230531	131100	184794065	4485	4485	4485	4485	3
433	20230531	131000	184780610	4485	4485	4485	4485	2
434	20230531	130900	184771640	4485	4475	4485	4475	455
435	20230531	130800	182735295	4480	4480	4480	4480	102
436	20230531	130700	182278335	4480	4480	4480	4480	0
437	20230531	130600	182278335	4480	4480	4480	4480	415
438	20230531	130500	180419135	4485	4485	4485	4485	209
439	20230531	130400	179481770	4485	4485	4485	4485	0
440	20230531	130300	179481770	4485	4485	4485	4485	27
441	20230531	130200	179360675	4485	4490	4490	4485	556
442	20230531	130100	176866865	4485	4485	4485	4485	289
443	20230531	130000	175570700	4485	4485	4485	4485	0
444	20230531	125900	175570700	4485	4485	4485	4485	50
445	20230531	125800	175346450	4490	4490	4490	4490	16
446	20230531	125700	175274610	4490	4490	4490	4490	0
447	20230531	125600	175274610	4490	4495	4495	4490	22
448	20230531	125500	175175770	4495	4495	4495	4495	136
449	20230531	125400	174564450	4495	4495	4495	4495	0
450	20230531	125300	174564450	4495	4495	4495	4495	0
451	20230531	125200	174564450	4495	4495	4495	4495	24
452	20230531	125100	174456570	4495	4495	4495	4495	0
453	20230531	125000	174456570	4495	4495	4495	4495	10
454	20230531	124900	174411620	4495	4495	4495	4495	0
455	20230531	124800	174411620	4495	4495	4495	4495	400
456	20230531	124700	172613620	4495	4495	4495	4495	0
457	20230531	124600	172613620	4495	4495	4495	4495	85
458	20230531	124500	172231545	4485	4485	4485	4485	256
459	20230531	124400	171083385	4490	4490	4490	4490	4
460	20230531	124300	171065425	4495	4495	4495	4495	0
461	20230531	124200	171065425	4495	4495	4495	4495	1
462	20230531	124100	171060930	4500	4500	4500	4500	0
463	20230531	124000	171060930	4500	4495	4500	4495	259
464	20230531	123900	169896185	4495	4495	4495	4495	20
465	20230531	123800	169806285	4495	4495	4495	4495	0
466	20230531	123700	169806285	4495	4495	4495	4495	50
467	20230531	123600	169581535	4495	4485	4495	4485	849
468	20230531	123500	165765875	4485	4485	4485	4485	0
469	20230531	123400	165765875	4485	4485	4485	4485	20
470	20230531	123300	165676175	4480	4480	4480	4480	0
471	20230531	123200	165676175	4480	4480	4480	4480	0
472	20230531	123100	165676175	4480	4480	4480	4480	0
473	20230531	123000	165676175	4480	4480	4480	4480	0
474	20230531	122900	165676175	4480	4480	4480	4480	0
475	20230531	122800	165676175	4480	4475	4480	4470	362
476	20230531	122700	164056590	4475	4475	4475	4475	0
477	20230531	122600	164056590	4475	4475	4475	4475	20
478	20230531	122500	163967090	4475	4475	4475	4475	0
479	20230531	122400	163967090	4475	4475	4475	4475	0
480	20230531	122300	163967090	4475	4475	4475	4475	0
481	20230531	122200	163967090	4475	4475	4475	4475	8
482	20230531	122100	163931290	4490	4490	4490	4490	0
483	20230531	122000	163931290	4490	4490	4490	4490	1
484	20230531	121900	163926800	4470	4470	4470	4470	0
485	20230531	121800	163926800	4470	4470	4470	4470	0
486	20230531	121700	163926800	4470	4480	4480	4470	189
487	20230531	121600	163081655	4480	4480	4480	4480	0
488	20230531	121500	163081655	4480	4480	4480	4480	141
489	20230531	121400	162449975	4495	4495	4495	4495	0
490	20230531	121300	162449975	4495	4495	4495	4495	0
491	20230531	121200	162449975	4495	4495	4495	4495	0
492	20230531	121100	162449975	4495	4495	4495	4480	24
493	20230531	121000	162342425	4475	4475	4475	4475	0
494	20230531	120900	162342425	4475	4475	4475	4475	0
495	20230531	120800	162342425	4475	4475	4475	4475	0
496	20230531	120700	162342425	4475	4475	4475	4475	0
497	20230531	120600	162342425	4475	4475	4475	4475	10
498	20230531	120500	162297675	4495	4495	4495	4495	20
499	20230531	120400	162207775	4470	4475	4475	4470	983
500	20230531	120300	157811580	4485	4485	4485	4485	0
501	20230531	120200	157811580	4485	4485	4485	4485	222
502	20230531	120100	156815910	4475	4475	4475	4475	0
503	20230531	120000	156815910	4475	4475	4475	4475	10
504	20230531	115900	156771160	4485	4485	4485	4485	2
505	20230531	115800	156762190	4470	4470	4470	4470	0
506	20230531	115700	156762190	4470	4470	4470	4470	0
507	20230531	115600	156762190	4470	4470	4470	4470	0
508	20230531	115500	156762190	4470	4470	4470	4470	1
509	20230531	115400	156757720	4485	4485	4485	4485	0
510	20230531	115300	156757720	4485	4485	4485	4485	10
511	20230531	115200	156712870	4485	4485	4485	4485	1
512	20230531	115100	156708385	4470	4480	4480	4470	400
513	20230531	115000	154918205	4480	4480	4480	4480	1
514	20230531	114900	154913725	4480	4480	4480	4480	22
515	20230531	114800	154815165	4470	4470	4470	4470	0
516	20230531	114700	154815165	4470	4470	4470	4470	0
517	20230531	114600	154815165	4470	4470	4470	4470	0
518	20230531	114500	154815165	4470	4470	4470	4470	0
519	20230531	114400	154815165	4470	4470	4470	4470	0
520	20230531	114300	154815165	4470	4470	4470	4470	0
521	20230531	114200	154815165	4470	4470	4470	4470	0
522	20230531	114100	154815165	4470	4475	4475	4470	1106
523	20230531	114000	149871050	4485	4485	4485	4485	0
524	20230531	113900	149871050	4485	4485	4485	4485	0
525	20230531	113800	149871050	4485	4485	4485	4485	1
526	20230531	113700	149866565	4475	4475	4475	4475	0
527	20230531	113600	149866565	4475	4475	4475	4475	0
528	20230531	113500	149866565	4475	4475	4475	4475	103
529	20230531	113400	149405640	4480	4480	4480	4480	40
530	20230531	113300	149226440	4475	4475	4475	4475	0
531	20230531	113200	149226440	4475	4475	4475	4475	0
532	20230531	113100	149226440	4475	4475	4475	4475	0
533	20230531	113000	149226440	4475	4475	4475	4475	0
534	20230531	112900	149226440	4475	4475	4475	4475	0
535	20230531	112800	149226440	4475	4475	4475	4475	0
536	20230531	112700	149226440	4475	4475	4475	4475	0
537	20230531	112600	149226440	4475	4470	4475	4470	222
538	20230531	112500	148233190	4465	4465	4465	4465	191
539	20230531	112400	147380375	4470	4470	4470	4470	662
540	20230531	112300	144421235	4470	4470	4470	4470	0
541	20230531	112200	144421235	4470	4470	4470	4470	400
542	20230531	112100	142633235	4470	4470	4470	4470	369
543	20230531	112000	140983805	4475	4475	4475	4475	0
544	20230531	111900	140983805	4475	4475	4475	4475	10
545	20230531	111800	140939055	4475	4475	4475	4475	0
546	20230531	111700	140939055	4475	4475	4475	4475	100
547	20230531	111600	140491555	4480	4480	4480	4480	1
548	20230531	111500	140487075	4470	4470	4470	4470	0
549	20230531	111400	140487075	4470	4475	4475	4470	923
550	20230531	111300	136357335	4475	4480	4480	4475	762
551	20230531	111200	132945655	4480	4480	4480	4480	0
552	20230531	111100	132945655	4480	4480	4480	4480	0
553	20230531	111000	132945655	4480	4480	4480	4480	0
554	20230531	110900	132945655	4480	4480	4480	4480	0
555	20230531	110800	132945655	4480	4480	4480	4480	0
556	20230531	110700	132945655	4480	4480	4480	4480	197
557	20230531	110600	132063095	4480	4495	4495	4480	531
558	20230531	110500	129683885	4480	4485	4485	4480	630
559	20230531	110400	126861435	4495	4495	4495	4495	0
560	20230531	110300	126861435	4495	4495	4495	4495	0
561	20230531	110200	126861435	4495	4490	4495	4490	1000
562	20230531	110100	122366445	4495	4480	4495	4480	447
563	20230531	110000	120362755	4480	4480	4480	4480	0
564	20230531	105900	120362755	4480	4480	4480	4480	0
565	20230531	105800	120362755	4480	4480	4480	4480	45
566	20230531	105700	120161155	4485	4485	4485	4485	100
567	20230531	105600	119712655	4485	4485	4485	4485	0
568	20230531	105500	119712655	4485	4485	4485	4485	80
569	20230531	105400	119353855	4485	4485	4485	4485	10
570	20230531	105300	119309005	4480	4480	4480	4480	0
571	20230531	105200	119309005	4480	4480	4480	4480	0
572	20230531	105100	119309005	4480	4485	4485	4480	314
573	20230531	105000	117900745	4485	4485	4485	4485	0
574	20230531	104900	117900745	4485	4485	4485	4485	0
575	20230531	104800	117900745	4485	4485	4485	4485	26
576	20230531	104700	117784135	4480	4480	4480	4480	560
577	20230531	104600	115275335	4485	4485	4485	4485	211
578	20230531	104500	114329000	4485	4485	4485	4485	0
579	20230531	104400	114329000	4485	4485	4485	4485	0
580	20230531	104300	114329000	4485	4490	4490	4485	267
581	20230531	104200	113130505	4490	4495	4495	4490	811
582	20230531	104100	109489085	4500	4505	4505	4500	68
583	20230531	104000	109182965	4505	4505	4505	4505	1
584	20230531	103900	109178460	4505	4505	4505	4505	6
585	20230531	103800	109151430	4505	4505	4505	4505	2
586	20230531	103700	109142420	4490	4490	4490	4490	0
587	20230531	103600	109142420	4490	4490	4490	4490	0
588	20230531	103500	109142420	4490	4490	4490	4490	0
589	20230531	103400	109142420	4490	4490	4490	4490	0
590	20230531	103300	109142420	4490	4490	4490	4490	0
591	20230531	103200	109142420	4490	4490	4490	4490	18
592	20230531	103100	109061600	4490	4490	4490	4490	4
593	20230531	103000	109043640	4505	4490	4505	4490	159
594	20230531	102900	108329595	4490	4490	4490	4490	98
595	20230531	102800	107889575	4505	4505	4505	4505	0
596	20230531	102700	107889575	4505	4505	4505	4505	0
597	20230531	102600	107889575	4505	4500	4505	4500	172
598	20230531	102500	107114915	4495	4495	4495	4495	0
599	20230531	102400	107114915	4495	4495	4495	4495	10
600	20230531	102300	107069965	4500	4500	4500	4500	0
601	20230531	102200	107069965	4500	4500	4500	4500	21
602	20230531	102100	106975465	4490	4490	4490	4490	0
603	20230531	102000	106975465	4490	4490	4490	4490	15
604	20230531	101900	106908115	4505	4500	4505	4500	1042
605	20230531	101800	102218895	4500	4500	4500	4500	113
606	20230531	101700	101710395	4500	4500	4500	4495	401
607	20230531	101600	99907395	4495	4500	4500	4495	65
608	20230531	101500	99615120	4500	4500	4500	4500	0
609	20230531	101400	99615120	4500	4500	4500	4500	0
610	20230531	101300	99615120	4500	4500	4500	4500	200
611	20230531	101200	98715120	4500	4500	4500	4500	1
612	20230531	101100	98710620	4500	4500	4500	4500	12
613	20230531	101000	98656620	4500	4500	4500	4500	50
614	20230531	100900	98431620	4500	4500	4500	4500	18
615	20230531	100800	98350620	4500	4500	4500	4500	0
616	20230531	100700	98350620	4500	4500	4500	4500	55
617	20230531	100600	98103120	4500	4495	4500	4495	1568
618	20230531	100500	91047460	4495	4495	4495	4495	133
619	20230531	100400	90449625	4490	4490	4490	4490	0
620	20230531	100300	90449625	4490	4490	4490	4490	377
621	20230531	100200	88756895	4500	4500	4500	4500	0
622	20230531	100100	88756895	4500	4500	4500	4500	0
623	20230531	100000	88756895	4500	4500	4500	4500	0
624	20230531	095900	88756895	4500	4500	4500	4500	1
625	20230531	095800	88752395	4500	4500	4500	4500	34
626	20230531	095700	88599395	4500	4500	4510	4500	2167
627	20230531	095600	78847810	4500	4500	4500	4500	101
628	20230531	095500	78393310	4510	4510	4510	4510	3
629	20230531	095400	78379780	4510	4510	4510	4510	2
630	20230531	095300	78370760	4510	4510	4510	4510	226
631	20230531	095200	77351500	4510	4510	4510	4510	197
632	20230531	095100	76463030	4510	4505	4510	4505	223
633	20230531	095000	75458365	4505	4505	4505	4505	0
634	20230531	094900	75458365	4505	4505	4505	4505	1190
635	20230531	094800	70097415	4505	4515	4515	4505	112
636	20230531	094700	69592845	4515	4510	4515	4510	462
637	20230531	094600	67508915	4515	4515	4515	4515	195
638	20230531	094500	66628490	4510	4515	4515	4510	539
639	20230531	094400	64197405	4510	4505	4510	4505	1906
640	20230531	094300	55605375	4505	4505	4505	4505	469
641	20230531	094200	53492530	4500	4500	4500	4500	495
642	20230531	094100	51265030	4500	4500	4500	4495	567
643	20230531	094000	48713540	4500	4500	4500	4500	59
644	20230531	093900	48448040	4500	4500	4500	4500	0
645	20230531	093800	48448040	4500	4495	4500	4495	272
646	20230531	093700	47224135	4495	4495	4495	4495	511
647	20230531	093600	44927190	4495	4495	4495	4495	2
648	20230531	093500	44918200	4485	4470	4485	4470	1142
649	20230531	093400	39810790	4460	4460	4460	4460	0
650	20230531	093300	39810790	4460	4470	4470	4460	164
651	20230531	093200	39078810	4470	4470	4470	4470	19
652	20230531	093100	38993880	4470	4470	4470	4470	0
653	20230531	093000	38993880	4470	4470	4470	4470	70
654	20230531	092900	38680980	4465	4465	4465	4465	0
655	20230531	092800	38680980	4465	4465	4465	4465	0
656	20230531	092700	38680980	4465	4465	4465	4465	0
657	20230531	092600	38680980	4465	4465	4465	4465	0
658	20230531	092500	38680980	4465	4475	4475	4465	2
659	20230531	092400	38672040	4480	4465	4480	4465	73
660	20230531	092300	38346080	4465	4465	4465	4465	0
661	20230531	092200	38346080	4465	4465	4465	4465	42
662	20230531	092100	38158550	4465	4465	4465	4465	1764
663	20230531	092000	30282290	4465	4480	4480	4465	26
664	20230531	091900	30166140	4480	4480	4480	4480	1
665	20230531	091800	30161660	4480	4480	4480	4480	0
666	20230531	091700	30161660	4480	4480	4480	4480	1
667	20230531	091600	30157180	4480	4485	4485	4480	26
668	20230531	091500	30040695	4455	4455	4455	4455	50
669	20230531	091400	29817945	4485	4465	4485	4465	76
670	20230531	091300	29478585	4465	4475	4475	4450	1237
671	20230531	091200	23965585	4475	4470	4475	4470	1023
672	20230531	091100	19387820	4470	4470	4470	4470	101
673	20230531	091000	18936350	4470	4470	4470	4470	20
674	20230531	090900	18846950	4470	4470	4470	4470	0
675	20230531	090800	18846950	4470	4475	4500	4470	120
676	20230531	090700	18309050	4475	4475	4475	4475	12
677	20230531	090600	18255350	4470	4470	4470	4470	153
678	20230531	090500	17571440	4470	4470	4470	4470	200
679	20230531	090400	16677440	4470	4470	4470	4470	50
680	20230531	090300	16453940	4475	4475	4475	4475	131
681	20230531	090200	15867715	4475	4475	4475	4475	92
682	20230531	090100	15456015	4480	4515	4515	4480	2623
683	20230531	090000	3639090	4515	4515	4515	4515	806