KissMeData/032790/min/candle-20230531.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230531	211300	310204645	2985	2985	2985	2985	726
3	20230531	211200	310204645	2985	2985	2985	2985	0
4	20230531	211100	310204645	2985	2985	2985	2985	0
5	20230531	211000	310204645	2985	2985	2985	2985	0
6	20230531	210900	310204645	2985	2985	2985	2985	0
7	20230531	210800	310204645	2985	2985	2985	2985	0
8	20230531	210700	310204645	2985	2985	2985	2985	0
9	20230531	210600	310204645	2985	2985	2985	2985	0
10	20230531	210500	310204645	2985	2985	2985	2985	0
11	20230531	210400	310204645	2985	2985	2985	2985	0
12	20230531	210300	310204645	2985	2985	2985	2985	0
13	20230531	210200	310204645	2985	2985	2985	2985	0
14	20230531	210100	310204645	2985	2985	2985	2985	0
15	20230531	210000	310204645	2985	2985	2985	2985	0
16	20230531	205900	310204645	2985	2985	2985	2985	0
17	20230531	205800	310204645	2985	2985	2985	2985	0
18	20230531	205700	310204645	2985	2985	2985	2985	0
19	20230531	205600	310204645	2985	2985	2985	2985	0
20	20230531	205500	310204645	2985	2985	2985	2985	0
21	20230531	205400	310204645	2985	2985	2985	2985	0
22	20230531	205300	310204645	2985	2985	2985	2985	0
23	20230531	205200	310204645	2985	2985	2985	2985	0
24	20230531	205100	310204645	2985	2985	2985	2985	0
25	20230531	205000	310204645	2985	2985	2985	2985	0
26	20230531	204900	310204645	2985	2985	2985	2985	0
27	20230531	204800	310204645	2985	2985	2985	2985	0
28	20230531	204700	310204645	2985	2985	2985	2985	0
29	20230531	204600	310204645	2985	2985	2985	2985	0
30	20230531	204500	310204645	2985	2985	2985	2985	0
31	20230531	204400	310204645	2985	2985	2985	2985	0
32	20230531	204300	310204645	2985	2985	2985	2985	726
33	20230531	204200	310204645	2985	2985	2985	2985	0
34	20230531	204100	310204645	2985	2985	2985	2985	0
35	20230531	204000	310204645	2985	2985	2985	2985	0
36	20230531	203900	310204645	2985	2985	2985	2985	0
37	20230531	203800	310204645	2985	2985	2985	2985	0
38	20230531	203700	310204645	2985	2985	2985	2985	0
39	20230531	203600	310204645	2985	2985	2985	2985	0
40	20230531	203500	310204645	2985	2985	2985	2985	0
41	20230531	203400	310204645	2985	2985	2985	2985	0
42	20230531	203300	310204645	2985	2985	2985	2985	0
43	20230531	203200	310204645	2985	2985	2985	2985	0
44	20230531	203100	310204645	2985	2985	2985	2985	0
45	20230531	203000	310204645	2985	2985	2985	2985	0
46	20230531	202900	310204645	2985	2985	2985	2985	0
47	20230531	202800	310204645	2985	2985	2985	2985	0
48	20230531	202700	310204645	2985	2985	2985	2985	0
49	20230531	202600	310204645	2985	2985	2985	2985	0
50	20230531	202500	310204645	2985	2985	2985	2985	0
51	20230531	202400	310204645	2985	2985	2985	2985	0
52	20230531	202300	310204645	2985	2985	2985	2985	0
53	20230531	202200	310204645	2985	2985	2985	2985	0
54	20230531	202100	310204645	2985	2985	2985	2985	0
55	20230531	202000	310204645	2985	2985	2985	2985	0
56	20230531	201900	310204645	2985	2985	2985	2985	0
57	20230531	201800	310204645	2985	2985	2985	2985	0
58	20230531	201700	310204645	2985	2985	2985	2985	0
59	20230531	201600	310204645	2985	2985	2985	2985	0
60	20230531	201500	310204645	2985	2985	2985	2985	0
61	20230531	201400	310204645	2985	2985	2985	2985	0
62	20230531	201300	310204645	2985	2985	2985	2985	726
63	20230531	201200	310204645	2985	2985	2985	2985	0
64	20230531	201100	310204645	2985	2985	2985	2985	0
65	20230531	201000	310204645	2985	2985	2985	2985	0
66	20230531	200900	310204645	2985	2985	2985	2985	0
67	20230531	200800	310204645	2985	2985	2985	2985	0
68	20230531	200700	310204645	2985	2985	2985	2985	0
69	20230531	200600	310204645	2985	2985	2985	2985	0
70	20230531	200500	310204645	2985	2985	2985	2985	0
71	20230531	200400	310204645	2985	2985	2985	2985	0
72	20230531	200300	310204645	2985	2985	2985	2985	0
73	20230531	200200	310204645	2985	2985	2985	2985	0
74	20230531	200100	310204645	2985	2985	2985	2985	0
75	20230531	200000	310204645	2985	2985	2985	2985	0
76	20230531	195900	310204645	2985	2985	2985	2985	0
77	20230531	195800	310204645	2985	2985	2985	2985	0
78	20230531	195700	310204645	2985	2985	2985	2985	0
79	20230531	195600	310204645	2985	2985	2985	2985	0
80	20230531	195500	310204645	2985	2985	2985	2985	0
81	20230531	195400	310204645	2985	2985	2985	2985	0
82	20230531	195300	310204645	2985	2985	2985	2985	0
83	20230531	195200	310204645	2985	2985	2985	2985	0
84	20230531	195100	310204645	2985	2985	2985	2985	0
85	20230531	195000	310204645	2985	2985	2985	2985	0
86	20230531	194900	310204645	2985	2985	2985	2985	0
87	20230531	194800	310204645	2985	2985	2985	2985	0
88	20230531	194700	310204645	2985	2985	2985	2985	0
89	20230531	194600	310204645	2985	2985	2985	2985	0
90	20230531	194500	310204645	2985	2985	2985	2985	0
91	20230531	194400	310204645	2985	2985	2985	2985	0
92	20230531	194300	310204645	2985	2985	2985	2985	726
93	20230531	194200	310204645	2985	2985	2985	2985	0
94	20230531	194100	310204645	2985	2985	2985	2985	0
95	20230531	194000	310204645	2985	2985	2985	2985	0
96	20230531	193900	310204645	2985	2985	2985	2985	0
97	20230531	193800	310204645	2985	2985	2985	2985	0
98	20230531	193700	310204645	2985	2985	2985	2985	0
99	20230531	193600	310204645	2985	2985	2985	2985	0
100	20230531	193500	310204645	2985	2985	2985	2985	0
101	20230531	193400	310204645	2985	2985	2985	2985	0
102	20230531	193300	310204645	2985	2985	2985	2985	0
103	20230531	193200	310204645	2985	2985	2985	2985	0
104	20230531	193100	310204645	2985	2985	2985	2985	0
105	20230531	193000	310204645	2985	2985	2985	2985	0
106	20230531	192900	310204645	2985	2985	2985	2985	0
107	20230531	192800	310204645	2985	2985	2985	2985	0
108	20230531	192700	310204645	2985	2985	2985	2985	0
109	20230531	192600	310204645	2985	2985	2985	2985	0
110	20230531	192500	310204645	2985	2985	2985	2985	0
111	20230531	192400	310204645	2985	2985	2985	2985	0
112	20230531	192300	310204645	2985	2985	2985	2985	0
113	20230531	192200	310204645	2985	2985	2985	2985	0
114	20230531	192100	310204645	2985	2985	2985	2985	0
115	20230531	192000	310204645	2985	2985	2985	2985	0
116	20230531	191900	310204645	2985	2985	2985	2985	0
117	20230531	191800	310204645	2985	2985	2985	2985	0
118	20230531	191700	310204645	2985	2985	2985	2985	0
119	20230531	191600	310204645	2985	2985	2985	2985	0
120	20230531	191500	310204645	2985	2985	2985	2985	0
121	20230531	191400	310204645	2985	2985	2985	2985	0
122	20230531	191300	310204645	2985	2985	2985	2985	726
123	20230531	191200	310204645	2985	2985	2985	2985	0
124	20230531	191100	310204645	2985	2985	2985	2985	0
125	20230531	191000	310204645	2985	2985	2985	2985	0
126	20230531	190900	310204645	2985	2985	2985	2985	0
127	20230531	190800	310204645	2985	2985	2985	2985	0
128	20230531	190700	310204645	2985	2985	2985	2985	0
129	20230531	190600	310204645	2985	2985	2985	2985	0
130	20230531	190500	310204645	2985	2985	2985	2985	0
131	20230531	190400	310204645	2985	2985	2985	2985	0
132	20230531	190300	310204645	2985	2985	2985	2985	0
133	20230531	190200	310204645	2985	2985	2985	2985	0
134	20230531	190100	310204645	2985	2985	2985	2985	0
135	20230531	190000	310204645	2985	2985	2985	2985	0
136	20230531	185900	310204645	2985	2985	2985	2985	0
137	20230531	185800	310204645	2985	2985	2985	2985	0
138	20230531	185700	310204645	2985	2985	2985	2985	0
139	20230531	185600	310204645	2985	2985	2985	2985	0
140	20230531	185500	310204645	2985	2985	2985	2985	0
141	20230531	185400	310204645	2985	2985	2985	2985	0
142	20230531	185300	310204645	2985	2985	2985	2985	0
143	20230531	185200	310204645	2985	2985	2985	2985	0
144	20230531	185100	310204645	2985	2985	2985	2985	0
145	20230531	185000	310204645	2985	2985	2985	2985	0
146	20230531	184900	310204645	2985	2985	2985	2985	0
147	20230531	184800	310204645	2985	2985	2985	2985	0
148	20230531	184700	310204645	2985	2985	2985	2985	0
149	20230531	184600	310204645	2985	2985	2985	2985	0
150	20230531	184500	310204645	2985	2985	2985	2985	0
151	20230531	184400	310204645	2985	2985	2985	2985	0
152	20230531	184300	310204645	2985	2985	2985	2985	726
153	20230531	184200	310204645	2985	2985	2985	2985	0
154	20230531	184100	310204645	2985	2985	2985	2985	0
155	20230531	184000	310204645	2985	2985	2985	2985	0
156	20230531	183900	310204645	2985	2985	2985	2985	0
157	20230531	183800	310204645	2985	2985	2985	2985	0
158	20230531	183700	310204645	2985	2985	2985	2985	0
159	20230531	183600	310204645	2985	2985	2985	2985	0
160	20230531	183500	310204645	2985	2985	2985	2985	0
161	20230531	183400	310204645	2985	2985	2985	2985	0
162	20230531	183300	310204645	2985	2985	2985	2985	0
163	20230531	183200	310204645	2985	2985	2985	2985	0
164	20230531	183100	310204645	2985	2985	2985	2985	0
165	20230531	183000	310204645	2985	2985	2985	2985	0
166	20230531	182900	310204645	2985	2985	2985	2985	0
167	20230531	182800	310204645	2985	2985	2985	2985	0
168	20230531	182700	310204645	2985	2985	2985	2985	0
169	20230531	182600	310204645	2985	2985	2985	2985	0
170	20230531	182500	310204645	2985	2985	2985	2985	0
171	20230531	182400	310204645	2985	2985	2985	2985	0
172	20230531	182300	310204645	2985	2985	2985	2985	0
173	20230531	182200	310204645	2985	2985	2985	2985	0
174	20230531	182100	310204645	2985	2985	2985	2985	0
175	20230531	182000	310204645	2985	2985	2985	2985	0
176	20230531	181900	310204645	2985	2985	2985	2985	0
177	20230531	181800	310204645	2985	2985	2985	2985	0
178	20230531	181700	310204645	2985	2985	2985	2985	0
179	20230531	181600	310204645	2985	2985	2985	2985	0
180	20230531	181500	310204645	2985	2985	2985	2985	0
181	20230531	181400	310204645	2985	2985	2985	2985	0
182	20230531	181300	310204645	2985	2985	2985	2985	726
183	20230531	181200	310204645	2985	2985	2985	2985	0
184	20230531	181100	310204645	2985	2985	2985	2985	0
185	20230531	181000	310204645	2985	2985	2985	2985	0
186	20230531	180900	310204645	2985	2985	2985	2985	0
187	20230531	180800	310204645	2985	2985	2985	2985	0
188	20230531	180700	310204645	2985	2985	2985	2985	0
189	20230531	180600	310204645	2985	2985	2985	2985	0
190	20230531	180500	310204645	2985	2985	2985	2985	0
191	20230531	180400	310204645	2985	2985	2985	2985	0
192	20230531	180300	310204645	2985	2985	2985	2985	0
193	20230531	180200	310204645	2985	2985	2985	2985	0
194	20230531	180100	310204645	2985	2985	2985	2985	0
195	20230531	180000	310204645	2985	2985	2985	2985	0
196	20230531	175900	310204645	2985	2985	2985	2985	0
197	20230531	175800	310204645	2985	2985	2985	2985	0
198	20230531	175700	310204645	2985	2985	2985	2985	0
199	20230531	175600	310204645	2985	2985	2985	2985	0
200	20230531	175500	310204645	2985	2985	2985	2985	0
201	20230531	175400	310204645	2985	2985	2985	2985	0
202	20230531	175300	310204645	2985	2985	2985	2985	0
203	20230531	175200	310204645	2985	2985	2985	2985	0
204	20230531	175100	310204645	2985	2985	2985	2985	0
205	20230531	175000	310204645	2985	2985	2985	2985	0
206	20230531	174900	310204645	2985	2985	2985	2985	0
207	20230531	174800	310204645	2985	2985	2985	2985	0
208	20230531	174700	310204645	2985	2985	2985	2985	0
209	20230531	174600	310204645	2985	2985	2985	2985	0
210	20230531	174500	310204645	2985	2985	2985	2985	0
211	20230531	174400	310204645	2985	2985	2985	2985	0
212	20230531	174300	310204645	2985	2985	2985	2985	726
213	20230531	174200	310204645	2985	2985	2985	2985	0
214	20230531	174100	310204645	2985	2985	2985	2985	0
215	20230531	174000	310204645	2985	2985	2985	2985	0
216	20230531	173900	310204645	2985	2985	2985	2985	0
217	20230531	173800	310204645	2985	2985	2985	2985	0
218	20230531	173700	310204645	2985	2985	2985	2985	0
219	20230531	173600	310204645	2985	2985	2985	2985	0
220	20230531	173500	310204645	2985	2985	2985	2985	0
221	20230531	173400	310204645	2985	2985	2985	2985	0
222	20230531	173300	310204645	2985	2985	2985	2985	0
223	20230531	173200	310204645	2985	2985	2985	2985	0
224	20230531	173100	310204645	2985	2985	2985	2985	0
225	20230531	173000	310204645	2985	2985	2985	2985	0
226	20230531	172900	310204645	2985	2985	2985	2985	0
227	20230531	172800	310204645	2985	2985	2985	2985	0
228	20230531	172700	310204645	2985	2985	2985	2985	0
229	20230531	172600	310204645	2985	2985	2985	2985	0
230	20230531	172500	310204645	2985	2985	2985	2985	0
231	20230531	172400	310204645	2985	2985	2985	2985	0
232	20230531	172300	310204645	2985	2985	2985	2985	0
233	20230531	172200	310204645	2985	2985	2985	2985	0
234	20230531	172100	310204645	2985	2985	2985	2985	0
235	20230531	172000	310204645	2985	2985	2985	2985	0
236	20230531	171900	310204645	2985	2985	2985	2985	0
237	20230531	171800	310204645	2985	2985	2985	2985	0
238	20230531	171700	310204645	2985	2985	2985	2985	0
239	20230531	171600	310204645	2985	2985	2985	2985	0
240	20230531	171500	310204645	2985	2985	2985	2985	0
241	20230531	171400	310204645	2985	2985	2985	2985	0
242	20230531	171300	310204645	2985	2985	2985	2985	726
243	20230531	171200	310204645	2985	2985	2985	2985	0
244	20230531	171100	310204645	2985	2985	2985	2985	0
245	20230531	171000	310204645	2985	2985	2985	2985	0
246	20230531	170900	310204645	2985	2985	2985	2985	0
247	20230531	170800	310204645	2985	2985	2985	2985	0
248	20230531	170700	310204645	2985	2985	2985	2985	0
249	20230531	170600	310204645	2985	2985	2985	2985	0
250	20230531	170500	310204645	2985	2985	2985	2985	0
251	20230531	170400	310204645	2985	2985	2985	2985	0
252	20230531	170300	310204645	2985	2985	2985	2985	0
253	20230531	170200	310204645	2985	2985	2985	2985	0
254	20230531	170100	310204645	2985	2985	2985	2985	0
255	20230531	170000	310204645	2985	2985	2985	2985	0
256	20230531	165900	310204645	2985	2985	2985	2985	0
257	20230531	165800	310204645	2985	2985	2985	2985	0
258	20230531	165700	310204645	2985	2985	2985	2985	0
259	20230531	165600	310204645	2985	2985	2985	2985	0
260	20230531	165500	310204645	2985	2985	2985	2985	0
261	20230531	165400	310204645	2985	2985	2985	2985	0
262	20230531	165300	310204645	2985	2985	2985	2985	0
263	20230531	165200	310204645	2985	2985	2985	2985	0
264	20230531	165100	310204645	2985	2985	2985	2985	0
265	20230531	165000	310204645	2985	2985	2985	2985	0
266	20230531	164900	310204645	2985	2985	2985	2985	0
267	20230531	164800	310204645	2985	2985	2985	2985	0
268	20230531	164700	310204645	2985	2985	2985	2985	0
269	20230531	164600	310204645	2985	2985	2985	2985	0
270	20230531	164500	310204645	2985	2985	2985	2985	0
271	20230531	164400	310204645	2985	2985	2985	2985	0
272	20230531	164300	310204645	2985	2985	2985	2985	726
273	20230531	164200	310204645	2985	2985	2985	2985	0
274	20230531	164100	310204645	2985	2985	2985	2985	0
275	20230531	164000	310204645	2985	2985	2985	2985	0
276	20230531	163900	310204645	2985	2985	2985	2985	0
277	20230531	163800	310204645	2985	2985	2985	2985	0
278	20230531	163700	310204645	2985	2985	2985	2985	0
279	20230531	163600	310204645	2985	2985	2985	2985	0
280	20230531	163500	310204645	2985	2985	2985	2985	0
281	20230531	163400	310204645	2985	2985	2985	2985	0
282	20230531	163300	310204645	2985	2985	2985	2985	0
283	20230531	163200	310204645	2985	2985	2985	2985	0
284	20230531	163100	310204645	2985	2985	2985	2985	0
285	20230531	163000	310204645	2985	2985	2985	2985	0
286	20230531	162900	310204645	2985	2985	2985	2985	0
287	20230531	162800	310204645	2985	2985	2985	2985	0
288	20230531	162700	310204645	2985	2985	2985	2985	0
289	20230531	162600	310204645	2985	2985	2985	2985	0
290	20230531	162500	310204645	2985	2985	2985	2985	0
291	20230531	162400	310204645	2985	2985	2985	2985	0
292	20230531	162300	310204645	2985	2985	2985	2985	0
293	20230531	162200	310204645	2985	2985	2985	2985	0
294	20230531	162100	310204645	2985	2985	2985	2985	0
295	20230531	162000	310204645	2985	2985	2985	2985	0
296	20230531	161900	310204645	2985	2985	2985	2985	0
297	20230531	161800	310204645	2985	2985	2985	2985	0
298	20230531	161700	310204645	2985	2985	2985	2985	0
299	20230531	161600	310204645	2985	2985	2985	2985	0
300	20230531	161500	310204645	2985	2985	2985	2985	0
301	20230531	161400	310204645	2985	2985	2985	2985	0
302	20230531	161300	310204645	2985	2985	2985	2985	726
303	20230531	161200	310204645	2985	2985	2985	2985	0
304	20230531	161100	310204645	2985	2985	2985	2985	0
305	20230531	161000	310204645	2985	2985	2985	2985	0
306	20230531	160900	310204645	2985	2985	2985	2985	0
307	20230531	160800	310204645	2985	2985	2985	2985	0
308	20230531	160700	310204645	2985	2985	2985	2985	0
309	20230531	160600	310204645	2985	2985	2985	2985	0
310	20230531	160500	310204645	2985	2985	2985	2985	0
311	20230531	160400	310204645	2985	2985	2985	2985	0
312	20230531	160300	310204645	2985	2985	2985	2985	0
313	20230531	160200	310204645	2985	2985	2985	2985	0
314	20230531	160100	310204645	2985	2985	2985	2985	0
315	20230531	160000	310204645	2985	2985	2985	2985	0
316	20230531	155900	310204645	2985	2985	2985	2985	0
317	20230531	155800	310204645	2985	2985	2985	2985	0
318	20230531	155700	310204645	2985	2985	2985	2985	0
319	20230531	155600	310204645	2985	2985	2985	2985	0
320	20230531	155500	310204645	2985	2985	2985	2985	0
321	20230531	155400	310204645	2985	2985	2985	2985	0
322	20230531	155300	310204645	2985	2985	2985	2985	0
323	20230531	155200	310204645	2985	2985	2985	2985	0
324	20230531	155100	310204645	2985	2985	2985	2985	0
325	20230531	155000	310204645	2985	2985	2985	2985	0
326	20230531	154900	310204645	2985	2985	2985	2985	0
327	20230531	154800	310204645	2985	2985	2985	2985	0
328	20230531	154700	310204645	2985	2985	2985	2985	0
329	20230531	154600	310204645	2985	2985	2985	2985	0
330	20230531	154500	310204645	2985	2985	2985	2985	0
331	20230531	154400	310204645	2985	2985	2985	2985	0
332	20230531	154300	310204645	2985	2985	2985	2985	726
333	20230531	154200	310204645	2985	2985	2985	2985	0
334	20230531	154100	310204645	2985	2985	2985	2985	0
335	20230531	154000	310204645	2985	2985	2985	2985	0
336	20230531	153900	310204645	2985	2985	2985	2985	0
337	20230531	153800	310204645	2985	2985	2985	2985	0
338	20230531	153700	310204645	2985	2985	2985	2985	0
339	20230531	153600	310204645	2985	2985	2985	2985	0
340	20230531	153500	310204645	2985	2985	2985	2985	0
341	20230531	153400	310204645	2985	2985	2985	2985	0
342	20230531	153300	310204645	2985	2985	2985	2985	0
343	20230531	153200	310204645	2985	2985	2985	2985	0
344	20230531	153100	310204645	2985	2985	2985	2985	0
345	20230531	153000	310204645	2985	2985	2985	2985	726
346	20230531	152900	308037535	2995	2995	2995	2995	0
347	20230531	152800	308037535	2995	2995	2995	2995	0
348	20230531	152700	308037535	2995	2995	2995	2995	0
349	20230531	152600	308037535	2995	2995	2995	2995	0
350	20230531	152500	308037535	2995	2995	2995	2995	0
351	20230531	152400	308037535	2995	2995	2995	2995	0
352	20230531	152300	308037535	2995	2995	2995	2995	0
353	20230531	152200	308037535	2995	2995	2995	2995	0
354	20230531	152100	308037535	2995	2995	2995	2995	0
355	20230531	152000	308037535	2995	2995	2995	2995	0
356	20230531	151900	308037535	2995	2995	2995	2995	0
357	20230531	151800	308037535	2995	2985	2995	2985	11
358	20230531	151700	308004620	2985	2980	2985	2975	176
359	20230531	151600	307480510	2985	2985	2985	2985	12
360	20230531	151500	307444690	2985	2985	2985	2985	45
361	20230531	151400	307310365	2995	2995	2995	2995	0
362	20230531	151300	307310365	2995	2995	2995	2995	0
363	20230531	151200	307310365	2995	2995	2995	2995	11
364	20230531	151100	307277420	2985	2985	2985	2985	4
365	20230531	151000	307265480	2985	2985	2985	2985	0
366	20230531	150900	307265480	2985	2985	2985	2985	0
367	20230531	150800	307265480	2985	2980	2985	2980	101
368	20230531	150700	306964495	2970	2975	2975	2970	101
369	20230531	150600	306664520	2975	2990	2990	2975	984
370	20230531	150500	303732360	2990	2990	2990	2990	5
371	20230531	150400	303717410	2990	2990	2990	2990	0
372	20230531	150300	303717410	2990	2990	2990	2990	6
373	20230531	150200	303699470	2990	2990	2990	2990	0
374	20230531	150100	303699470	2990	2990	2990	2990	2
375	20230531	150000	303693490	2990	2990	2990	2990	95
376	20230531	145900	303409440	2995	2995	2995	2995	0
377	20230531	145800	303409440	2995	2985	2995	2985	2
378	20230531	145700	303403460	2995	2985	2995	2985	5
379	20230531	145600	303388525	2985	2985	2985	2985	1
380	20230531	145500	303385540	2980	2980	2980	2980	0
381	20230531	145400	303385540	2980	2975	2980	2975	217
382	20230531	145300	302739870	2975	2975	2975	2975	0
383	20230531	145200	302739870	2975	2975	2975	2975	2
384	20230531	145100	302733920	2995	2995	2995	2995	0
385	20230531	145000	302733920	2995	2995	2995	2995	0
386	20230531	144900	302733920	2995	2995	2995	2995	0
387	20230531	144800	302733920	2995	2995	2995	2995	0
388	20230531	144700	302733920	2995	2995	2995	2995	0
389	20230531	144600	302733920	2995	2980	2995	2980	89
390	20230531	144500	302468685	2965	2965	2965	2965	99
391	20230531	144400	302175150	3000	2995	3000	2995	3001
392	20230531	144300	293172680	3000	3000	3000	3000	0
393	20230531	144200	293172680	3000	3000	3000	3000	0
394	20230531	144100	293172680	3000	3000	3000	3000	0
395	20230531	144000	293172680	3000	3000	3000	3000	0
396	20230531	143900	293172680	3000	3000	3000	3000	0
397	20230531	143800	293172680	3000	3000	3000	3000	0
398	20230531	143700	293172680	3000	3000	3000	3000	0
399	20230531	143600	293172680	3000	2955	3000	2955	3136
400	20230531	143500	283808530	2955	2955	2955	2955	100
401	20230531	143400	283513030	2950	2955	2955	2950	614
402	20230531	143300	281699230	2940	2940	2940	2940	4
403	20230531	143200	281687470	2940	2935	2940	2935	658
404	20230531	143100	279755445	2940	2940	2940	2940	20
405	20230531	143000	279696645	2940	2940	2940	2940	50
406	20230531	142900	279549645	2920	2935	2935	2920	2410
407	20230531	142800	272512010	2925	2930	2930	2925	408
408	20230531	142700	271316685	2935	2935	2935	2935	0
409	20230531	142600	271316685	2935	2945	2945	2935	2000
410	20230531	142500	265435960	2945	2945	2945	2945	0
411	20230531	142400	265435960	2945	2945	2945	2945	0
412	20230531	142300	265435960	2945	2945	2945	2945	0
413	20230531	142200	265435960	2945	2945	2945	2945	0
414	20230531	142100	265435960	2945	2960	2960	2945	2395
415	20230531	142000	258365325	2965	2965	2965	2965	6
416	20230531	141900	258347535	2965	2965	2965	2965	0
417	20230531	141800	258347535	2965	2965	2965	2965	99
418	20230531	141700	258054000	2980	2975	2980	2975	183
419	20230531	141600	257508670	2980	2980	2980	2980	0
420	20230531	141500	257508670	2980	2980	2980	2980	0
421	20230531	141400	257508670	2980	2980	2980	2980	0
422	20230531	141300	257508670	2980	2980	2980	2980	0
423	20230531	141200	257508670	2980	2980	2980	2980	1
424	20230531	141100	257505690	2980	2980	2980	2980	1
425	20230531	141000	257502710	2955	2955	2955	2955	0
426	20230531	140900	257502710	2955	2960	2960	2955	1350
427	20230531	140800	253511470	2965	2965	2965	2965	0
428	20230531	140700	253511470	2965	2965	2965	2965	0
429	20230531	140600	253511470	2965	2970	2970	2965	697
430	20230531	140500	251443790	2975	2975	2975	2975	0
431	20230531	140400	251443790	2975	2975	2975	2975	0
432	20230531	140300	251443790	2975	2975	2975	2975	100
433	20230531	140200	251146290	2980	2980	2980	2980	0
434	20230531	140100	251146290	2980	2980	2980	2980	0
435	20230531	140000	251146290	2980	2980	2980	2980	13
436	20230531	135900	251107550	2980	2980	2980	2980	7
437	20230531	135800	251086690	2980	2975	2980	2975	203
438	20230531	135700	250482300	2975	2975	2975	2975	0
439	20230531	135600	250482300	2975	2975	2975	2975	0
440	20230531	135500	250482300	2975	2975	2975	2975	0
441	20230531	135400	250482300	2975	2975	2975	2975	7
442	20230531	135300	250461475	2975	2980	2980	2975	100
443	20230531	135200	250163490	2975	2975	2975	2975	0
444	20230531	135100	250163490	2975	2975	2975	2975	0
445	20230531	135000	250163490	2975	2975	2975	2975	0
446	20230531	134900	250163490	2975	2975	2975	2975	0
447	20230531	134800	250163490	2975	2975	2975	2975	0
448	20230531	134700	250163490	2975	2975	2975	2975	0
449	20230531	134600	250163490	2975	2975	2975	2975	1
450	20230531	134500	250160515	2970	2970	2970	2970	0
451	20230531	134400	250160515	2970	2970	2970	2970	0
452	20230531	134300	250160515	2970	2970	2970	2970	0
453	20230531	134200	250160515	2970	2970	2970	2970	0
454	20230531	134100	250160515	2970	2970	2970	2970	0
455	20230531	134000	250160515	2970	2970	2970	2970	0
456	20230531	133900	250160515	2970	2970	2970	2970	0
457	20230531	133800	250160515	2970	2970	2970	2970	0
458	20230531	133700	250160515	2970	2970	2970	2970	316
459	20230531	133600	249221995	2975	2975	2975	2975	64
460	20230531	133500	249031595	2975	2975	2975	2975	0
461	20230531	133400	249031595	2975	2975	2975	2975	0
462	20230531	133300	249031595	2975	2975	2975	2975	0
463	20230531	133200	249031595	2975	2975	2975	2975	0
464	20230531	133100	249031595	2975	2975	2975	2975	0
465	20230531	133000	249031595	2975	2975	2975	2975	0
466	20230531	132900	249031595	2975	2975	2975	2975	0
467	20230531	132800	249031595	2975	2975	2975	2975	0
468	20230531	132700	249031595	2975	2975	2975	2975	0
469	20230531	132600	249031595	2975	2980	2980	2975	1400
470	20230531	132500	244863360	2980	2980	2980	2980	0
471	20230531	132400	244863360	2980	2980	2980	2980	0
472	20230531	132300	244863360	2980	2980	2980	2980	0
473	20230531	132200	244863360	2980	2980	2980	2980	0
474	20230531	132100	244863360	2980	2980	2980	2980	0
475	20230531	132000	244863360	2980	2980	2980	2980	0
476	20230531	131900	244863360	2980	2980	2980	2980	0
477	20230531	131800	244863360	2980	2980	2980	2980	0
478	20230531	131700	244863360	2980	2980	2980	2980	0
479	20230531	131600	244863360	2980	2980	2980	2980	0
480	20230531	131500	244863360	2980	2980	2980	2980	0
481	20230531	131400	244863360	2980	2980	2980	2980	0
482	20230531	131300	244863360	2980	2980	2980	2980	1
483	20230531	131200	244860380	2980	2980	2980	2980	0
484	20230531	131100	244860380	2980	2980	2980	2980	0
485	20230531	131000	244860380	2980	2980	2980	2980	0
486	20230531	130900	244860380	2980	2980	2980	2980	0
487	20230531	130800	244860380	2980	2980	2980	2980	2
488	20230531	130700	244854420	2985	2985	2985	2985	0
489	20230531	130600	244854420	2985	2985	2985	2985	506
490	20230531	130500	243344010	2990	2990	2990	2990	0
491	20230531	130400	243344010	2990	2990	2990	2990	0
492	20230531	130300	243344010	2990	2995	2995	2990	174
493	20230531	130200	242823630	2995	2995	2995	2995	0
494	20230531	130100	242823630	2995	2995	2995	2995	0
495	20230531	130000	242823630	2995	2995	2995	2995	124
496	20230531	125900	242452250	3000	3000	3000	3000	0
497	20230531	125800	242452250	3000	3000	3000	3000	0
498	20230531	125700	242452250	3000	3000	3000	3000	100
499	20230531	125600	242152250	2995	2995	2995	2995	0
500	20230531	125500	242152250	2995	2995	2995	2995	0
501	20230531	125400	242152250	2995	2995	2995	2995	0
502	20230531	125300	242152250	2995	2995	2995	2995	2
503	20230531	125200	242146260	3000	3000	3000	3000	0
504	20230531	125100	242146260	3000	3000	3000	3000	0
505	20230531	125000	242146260	3000	3000	3000	3000	0
506	20230531	124900	242146260	3000	3000	3000	3000	0
507	20230531	124800	242146260	3000	2995	3000	2995	95
508	20230531	124700	241861450	2995	2985	2995	2985	668
509	20230531	124600	239865530	2980	2965	2980	2965	1168
510	20230531	124500	236390235	2975	2975	2975	2975	0
511	20230531	124400	236390235	2975	2975	2975	2975	0
512	20230531	124300	236390235	2975	2975	2975	2975	0
513	20230531	124200	236390235	2975	2975	2975	2975	0
514	20230531	124100	236390235	2975	2975	2975	2975	297
515	20230531	124000	235506660	2975	2975	2975	2975	0
516	20230531	123900	235506660	2975	2975	2975	2975	344
517	20230531	123800	234483260	2955	2955	2955	2955	0
518	20230531	123700	234483260	2955	2955	2955	2955	0
519	20230531	123600	234483260	2955	2945	2955	2945	3669
520	20230531	123500	223653415	2910	2910	2910	2910	0
521	20230531	123400	223653415	2910	2930	2930	2910	1492
522	20230531	123300	219294125	2950	2950	2950	2950	100
523	20230531	123200	218999125	2950	2950	2950	2950	0
524	20230531	123100	218999125	2950	2950	2950	2950	20
525	20230531	123000	218940125	2945	2945	2945	2945	0
526	20230531	122900	218940125	2945	2945	2945	2945	0
527	20230531	122800	218940125	2945	2945	2945	2945	0
528	20230531	122700	218940125	2945	2945	2945	2945	412
529	20230531	122600	217726785	2945	2945	2945	2945	0
530	20230531	122500	217726785	2945	2940	2945	2940	891
531	20230531	122400	215102840	2965	2965	2965	2965	0
532	20230531	122300	215102840	2965	2965	2965	2965	0
533	20230531	122200	215102840	2965	2965	2965	2915	3077
534	20230531	122100	206119955	2975	2975	2975	2975	257
535	20230531	122000	205355380	2905	2955	2955	2905	17000
536	20230531	121900	155620075	2955	2960	2960	2955	1190
537	20230531	121800	152102100	2955	2955	2955	2955	0
538	20230531	121700	152102100	2955	2955	2955	2955	0
539	20230531	121600	152102100	2955	2955	2955	2955	10
540	20230531	121500	152072550	2950	2960	2960	2950	4800
541	20230531	121400	137891475	2955	2955	2955	2955	0
542	20230531	121300	137891475	2955	2955	2955	2955	0
543	20230531	121200	137891475	2955	2955	2955	2955	0
544	20230531	121100	137891475	2955	2955	2955	2955	0
545	20230531	121000	137891475	2955	2955	2955	2955	0
546	20230531	120900	137891475	2955	2955	2955	2955	0
547	20230531	120800	137891475	2955	2955	2955	2955	0
548	20230531	120700	137891475	2955	2955	2955	2955	0
549	20230531	120600	137891475	2955	2955	2955	2955	7
550	20230531	120500	137870790	2955	2955	2955	2955	0
551	20230531	120400	137870790	2955	2960	2960	2955	705
552	20230531	120300	135787005	2965	2965	2965	2965	0
553	20230531	120200	135787005	2965	2965	2965	2965	0
554	20230531	120100	135787005	2965	2965	2965	2965	1
555	20230531	120000	135784040	2965	2965	2965	2965	0
556	20230531	115900	135784040	2965	2965	2965	2965	0
557	20230531	115800	135784040	2965	2965	2965	2965	0
558	20230531	115700	135784040	2965	2965	2965	2965	18
559	20230531	115600	135730670	2965	2965	2965	2965	0
560	20230531	115500	135730670	2965	2965	2965	2965	0
561	20230531	115400	135730670	2965	2965	2965	2965	10
562	20230531	115300	135701020	2965	2965	2965	2965	6
563	20230531	115200	135683230	2960	2960	2960	2960	0
564	20230531	115100	135683230	2960	2960	2960	2960	0
565	20230531	115000	135683230	2960	2960	2960	2960	0
566	20230531	114900	135683230	2960	2960	2960	2960	0
567	20230531	114800	135683230	2960	2960	2960	2960	0
568	20230531	114700	135683230	2960	2965	2965	2960	31
569	20230531	114600	135591460	2960	2960	2960	2960	1000
570	20230531	114500	132631460	2985	2970	2985	2970	10
571	20230531	114400	132601640	2965	2965	2965	2965	0
572	20230531	114300	132601640	2965	2965	2965	2965	0
573	20230531	114200	132601640	2965	2965	2965	2965	0
574	20230531	114100	132601640	2965	2965	2965	2965	0
575	20230531	114000	132601640	2965	2965	2965	2965	1
576	20230531	113900	132598675	2965	2965	2965	2965	0
577	20230531	113800	132598675	2965	2965	2965	2965	0
578	20230531	113700	132598675	2965	2965	2965	2965	0
579	20230531	113600	132598675	2965	2965	2965	2965	0
580	20230531	113500	132598675	2965	2965	2965	2965	0
581	20230531	113400	132598675	2965	2990	2990	2965	1000
582	20230531	113300	129631945	3005	3005	3005	3005	0
583	20230531	113200	129631945	3005	3005	3005	3005	0
584	20230531	113100	129631945	3005	3005	3005	3005	0
585	20230531	113000	129631945	3005	3005	3005	3005	0
586	20230531	112900	129631945	3005	2975	3005	2975	1256
587	20230531	112800	125893425	2975	2975	2975	2975	0
588	20230531	112700	125893425	2975	2975	2975	2975	0
589	20230531	112600	125893425	2975	2975	2975	2975	0
590	20230531	112500	125893425	2975	2975	2975	2975	0
591	20230531	112400	125893425	2975	2975	2975	2975	0
592	20230531	112300	125893425	2975	2990	2990	2975	1463
593	20230531	112200	121519970	2960	2960	2960	2960	0
594	20230531	112100	121519970	2960	2960	2960	2960	642
595	20230531	112000	119619650	2960	3010	3010	2960	5037
596	20230531	111900	104616785	3025	3025	3025	3025	0
597	20230531	111800	104616785	3025	3020	3025	3020	181
598	20230531	111700	104069340	3010	3010	3010	3010	160
599	20230531	111600	103587740	3010	3010	3010	3010	0
600	20230531	111500	103587740	3010	3010	3010	3010	0
601	20230531	111400	103587740	3010	3010	3010	3010	0
602	20230531	111300	103587740	3010	3010	3010	3010	1
603	20230531	111200	103584730	3020	3020	3020	3020	0
604	20230531	111100	103584730	3020	3020	3020	3020	0
605	20230531	111000	103584730	3020	3020	3020	3020	457
606	20230531	110900	102204590	3020	3020	3020	3020	0
607	20230531	110800	102204590	3020	3020	3020	3020	0
608	20230531	110700	102204590	3020	3020	3020	3020	0
609	20230531	110600	102204590	3020	3020	3020	3020	0
610	20230531	110500	102204590	3020	3020	3020	3020	0
611	20230531	110400	102204590	3020	3020	3020	3020	0
612	20230531	110300	102204590	3020	3020	3020	3020	0
613	20230531	110200	102204590	3020	3020	3020	3020	0
614	20230531	110100	102204590	3020	3020	3020	3020	0
615	20230531	110000	102204590	3020	3020	3020	3020	6
616	20230531	105900	102186470	3020	3020	3020	3020	0
617	20230531	105800	102186470	3020	3020	3020	3020	21
618	20230531	105700	102123050	3020	3020	3020	3020	0
619	20230531	105600	102123050	3020	3020	3020	3020	0
620	20230531	105500	102123050	3020	3020	3020	3020	0
621	20230531	105400	102123050	3020	3020	3020	3020	1
622	20230531	105300	102120030	3025	3005	3025	3000	736
623	20230531	105200	99908585	3005	3005	3005	3005	50
624	20230531	105100	99758335	3015	3015	3015	3015	0
625	20230531	105000	99758335	3015	3015	3015	3015	0
626	20230531	104900	99758335	3015	3015	3015	3015	0
627	20230531	104800	99758335	3015	3015	3015	3015	0
628	20230531	104700	99758335	3015	3015	3015	3015	0
629	20230531	104600	99758335	3015	3010	3015	3010	463
630	20230531	104500	98363140	3005	3005	3005	3005	0
631	20230531	104400	98363140	3005	3005	3005	3005	9
632	20230531	104300	98336095	3005	3005	3005	3005	1
633	20230531	104200	98333090	3005	3005	3005	3005	0
634	20230531	104100	98333090	3005	3005	3005	3005	0
635	20230531	104000	98333090	3005	3005	3005	3005	0
636	20230531	103900	98333090	3005	3000	3005	3000	226
637	20230531	103800	97655085	3000	3000	3000	3000	1
638	20230531	103700	97652085	3000	3005	3005	3000	1000
639	20230531	103600	94651070	3015	3015	3015	3015	19
640	20230531	103500	94593785	3010	3010	3010	3010	0
641	20230531	103400	94593785	3010	3010	3010	3010	0
642	20230531	103300	94593785	3010	3010	3010	3010	0
643	20230531	103200	94593785	3010	3010	3010	3010	120
644	20230531	103100	94232585	3010	3010	3010	3010	380
645	20230531	103000	93088785	3005	3000	3010	3000	326
646	20230531	102900	92110770	3000	3040	3040	3000	10055
647	20230531	102800	61835975	3040	3040	3040	3040	49
648	20230531	102700	61687015	3040	3040	3040	3040	123
649	20230531	102600	61313095	3040	3050	3050	3040	310
650	20230531	102500	60369620	3045	3045	3045	3045	99
651	20230531	102400	60068165	3045	3045	3045	3045	0
652	20230531	102300	60068165	3045	3050	3050	3045	902
653	20230531	102200	57317275	3050	3055	3055	3050	56
654	20230531	102100	57146405	3055	3055	3055	3055	43
655	20230531	102000	57015040	3055	3055	3055	3055	0
656	20230531	101900	57015040	3055	3050	3055	3050	129
657	20230531	101800	56621185	3050	3050	3050	3050	327
658	20230531	101700	55623835	3050	3055	3055	3050	50
659	20230531	101600	55471130	3055	3055	3055	3055	500
660	20230531	101500	53943630	3060	3060	3060	3060	46
661	20230531	101400	53802870	3060	3060	3060	3060	44
662	20230531	101300	53668230	3060	3065	3065	3060	55
663	20230531	101200	53499905	3060	3060	3060	3060	43
664	20230531	101100	53368325	3060	3060	3060	3060	38
665	20230531	101000	53252045	3060	3060	3060	3060	1
666	20230531	100900	53248985	3065	3065	3065	3065	156
667	20230531	100800	52770845	3070	3070	3070	3070	0
668	20230531	100700	52770845	3070	3065	3070	3065	136
669	20230531	100600	52353570	3070	3070	3070	3070	70
670	20230531	100500	52138670	3070	3070	3070	3070	42
671	20230531	100400	52009730	3080	3080	3080	3080	0
672	20230531	100300	52009730	3080	3075	3080	3075	100
673	20230531	100200	51701945	3070	3080	3080	3070	2000
674	20230531	100100	45561145	3080	3080	3080	3080	61
675	20230531	100000	45373265	3075	3070	3075	3070	64
676	20230531	095900	45176685	3075	3075	3075	3075	81
677	20230531	095800	44927610	3080	3075	3080	3075	103
678	20230531	095700	44610585	3080	3080	3080	3080	16
679	20230531	095600	44561305	3085	3075	3085	3075	100
680	20230531	095500	44253495	3075	3075	3075	3075	0
681	20230531	095400	44253495	3075	3075	3075	3070	68
682	20230531	095300	44044610	3075	3075	3075	3075	17
683	20230531	095200	43992335	3085	3080	3085	3080	74
684	20230531	095100	43764260	3085	3085	3085	3085	0
685	20230531	095000	43764260	3085	3090	3090	3085	502
686	20230531	094900	42213305	3080	3070	3080	3070	93
687	20230531	094800	41927345	3075	3065	3075	3065	85
688	20230531	094700	41666565	3070	3070	3070	3070	51
689	20230531	094600	41509995	3070	3045	3070	3045	1137
690	20230531	094500	38027760	3045	3045	3045	3045	44
691	20230531	094400	37893780	3045	3050	3050	3045	61
692	20230531	094300	37707950	3050	3050	3050	3050	18
693	20230531	094200	37653050	3050	3055	3055	3045	743
694	20230531	094100	35390385	3050	3045	3050	3045	49
695	20230531	094000	35241175	3045	3050	3050	3045	61
696	20230531	093900	35055340	3045	3045	3050	3045	120
697	20230531	093800	34689850	3060	3060	3060	3060	0
698	20230531	093700	34689850	3060	3045	3060	3040	127
699	20230531	093600	34302570	3045	3045	3045	3045	36
700	20230531	093500	34192950	3045	3045	3050	3045	101
701	20230531	093400	33885395	3045	3045	3045	3045	1
702	20230531	093300	33882350	3050	3050	3055	3050	56
703	20230531	093200	33711545	3040	3040	3040	3040	0
704	20230531	093100	33711545	3040	3055	3055	3040	577
705	20230531	093000	31951900	3055	3055	3055	3055	242
706	20230531	092900	31212590	3055	3055	3055	3055	36
707	20230531	092800	31102610	3055	3060	3060	3055	407
708	20230531	092700	29858405	3060	3055	3065	3055	137
709	20230531	092600	29439390	3055	3055	3055	3055	0
710	20230531	092500	29439390	3055	3050	3055	3050	139
711	20230531	092400	29014965	3045	3055	3055	3045	495
712	20230531	092300	27505985	3055	3060	3060	3055	130
713	20230531	092200	27108825	3060	3060	3060	3060	100
714	20230531	092100	26802825	3060	3060	3060	3060	0
715	20230531	092000	26802825	3060	3060	3060	3060	0
716	20230531	091900	26802825	3060	3060	3060	3060	70
717	20230531	091800	26588625	3060	3060	3060	3055	103
718	20230531	091700	26273780	3050	3050	3050	3050	1
719	20230531	091600	26270730	3040	3055	3055	3040	166
720	20230531	091500	25765380	3055	3055	3055	3055	820
721	20230531	091400	23260280	3055	3050	3055	3050	151
722	20230531	091300	22799480	3050	3050	3050	3050	324
723	20230531	091200	21811280	3050	3050	3050	3050	96
724	20230531	091100	21518480	3050	3050	3050	3050	49
725	20230531	091000	21369030	3055	3035	3065	3035	1969
726	20230531	090900	15364040	3035	3025	3035	3025	182
727	20230531	090800	14812140	3030	3035	3035	3030	795
728	20230531	090700	12402355	3030	3035	3035	3030	537
729	20230531	090600	10775060	3030	3030	3030	3030	0
730	20230531	090500	10775060	3030	3030	3030	3030	1
731	20230531	090400	10772030	3030	3025	3030	3025	534
732	20230531	090300	9154475	3020	3030	3030	3010	133
733	20230531	090200	8751520	3030	2995	3030	2995	1434
734	20230531	090100	4437690	2995	2985	2995	2960	490
735	20230531	090000	2973600	2950	2950	2950	2950	1008