KissMeData/037330/min/candle-20230531.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230531	210900	168154550	2125	2125	2125	2125	1808
3	20230531	210800	168154550	2125	2125	2125	2125	0
4	20230531	210700	168154550	2125	2125	2125	2125	0
5	20230531	210600	168154550	2125	2125	2125	2125	0
6	20230531	210500	168154550	2125	2125	2125	2125	0
7	20230531	210400	168154550	2125	2125	2125	2125	0
8	20230531	210300	168154550	2125	2125	2125	2125	0
9	20230531	210200	168154550	2125	2125	2125	2125	0
10	20230531	210100	168154550	2125	2125	2125	2125	0
11	20230531	210000	168154550	2125	2125	2125	2125	0
12	20230531	205900	168154550	2125	2125	2125	2125	0
13	20230531	205800	168154550	2125	2125	2125	2125	0
14	20230531	205700	168154550	2125	2125	2125	2125	0
15	20230531	205600	168154550	2125	2125	2125	2125	0
16	20230531	205500	168154550	2125	2125	2125	2125	0
17	20230531	205400	168154550	2125	2125	2125	2125	0
18	20230531	205300	168154550	2125	2125	2125	2125	0
19	20230531	205200	168154550	2125	2125	2125	2125	0
20	20230531	205100	168154550	2125	2125	2125	2125	0
21	20230531	205000	168154550	2125	2125	2125	2125	0
22	20230531	204900	168154550	2125	2125	2125	2125	0
23	20230531	204800	168154550	2125	2125	2125	2125	0
24	20230531	204700	168154550	2125	2125	2125	2125	0
25	20230531	204600	168154550	2125	2125	2125	2125	0
26	20230531	204500	168154550	2125	2125	2125	2125	0
27	20230531	204400	168154550	2125	2125	2125	2125	0
28	20230531	204300	168154550	2125	2125	2125	2125	0
29	20230531	204200	168154550	2125	2125	2125	2125	0
30	20230531	204100	168154550	2125	2125	2125	2125	0
31	20230531	204000	168154550	2125	2125	2125	2125	0
32	20230531	203900	168154550	2125	2125	2125	2125	1808
33	20230531	203800	168154550	2125	2125	2125	2125	0
34	20230531	203700	168154550	2125	2125	2125	2125	0
35	20230531	203600	168154550	2125	2125	2125	2125	0
36	20230531	203500	168154550	2125	2125	2125	2125	0
37	20230531	203400	168154550	2125	2125	2125	2125	0
38	20230531	203300	168154550	2125	2125	2125	2125	0
39	20230531	203200	168154550	2125	2125	2125	2125	0
40	20230531	203100	168154550	2125	2125	2125	2125	0
41	20230531	203000	168154550	2125	2125	2125	2125	0
42	20230531	202900	168154550	2125	2125	2125	2125	0
43	20230531	202800	168154550	2125	2125	2125	2125	0
44	20230531	202700	168154550	2125	2125	2125	2125	0
45	20230531	202600	168154550	2125	2125	2125	2125	0
46	20230531	202500	168154550	2125	2125	2125	2125	0
47	20230531	202400	168154550	2125	2125	2125	2125	0
48	20230531	202300	168154550	2125	2125	2125	2125	0
49	20230531	202200	168154550	2125	2125	2125	2125	0
50	20230531	202100	168154550	2125	2125	2125	2125	0
51	20230531	202000	168154550	2125	2125	2125	2125	0
52	20230531	201900	168154550	2125	2125	2125	2125	0
53	20230531	201800	168154550	2125	2125	2125	2125	0
54	20230531	201700	168154550	2125	2125	2125	2125	0
55	20230531	201600	168154550	2125	2125	2125	2125	0
56	20230531	201500	168154550	2125	2125	2125	2125	0
57	20230531	201400	168154550	2125	2125	2125	2125	0
58	20230531	201300	168154550	2125	2125	2125	2125	0
59	20230531	201200	168154550	2125	2125	2125	2125	0
60	20230531	201100	168154550	2125	2125	2125	2125	0
61	20230531	201000	168154550	2125	2125	2125	2125	0
62	20230531	200900	168154550	2125	2125	2125	2125	1808
63	20230531	200800	168154550	2125	2125	2125	2125	0
64	20230531	200700	168154550	2125	2125	2125	2125	0
65	20230531	200600	168154550	2125	2125	2125	2125	0
66	20230531	200500	168154550	2125	2125	2125	2125	0
67	20230531	200400	168154550	2125	2125	2125	2125	0
68	20230531	200300	168154550	2125	2125	2125	2125	0
69	20230531	200200	168154550	2125	2125	2125	2125	0
70	20230531	200100	168154550	2125	2125	2125	2125	0
71	20230531	200000	168154550	2125	2125	2125	2125	0
72	20230531	195900	168154550	2125	2125	2125	2125	0
73	20230531	195800	168154550	2125	2125	2125	2125	0
74	20230531	195700	168154550	2125	2125	2125	2125	0
75	20230531	195600	168154550	2125	2125	2125	2125	0
76	20230531	195500	168154550	2125	2125	2125	2125	0
77	20230531	195400	168154550	2125	2125	2125	2125	0
78	20230531	195300	168154550	2125	2125	2125	2125	0
79	20230531	195200	168154550	2125	2125	2125	2125	0
80	20230531	195100	168154550	2125	2125	2125	2125	0
81	20230531	195000	168154550	2125	2125	2125	2125	0
82	20230531	194900	168154550	2125	2125	2125	2125	0
83	20230531	194800	168154550	2125	2125	2125	2125	0
84	20230531	194700	168154550	2125	2125	2125	2125	0
85	20230531	194600	168154550	2125	2125	2125	2125	0
86	20230531	194500	168154550	2125	2125	2125	2125	0
87	20230531	194400	168154550	2125	2125	2125	2125	0
88	20230531	194300	168154550	2125	2125	2125	2125	0
89	20230531	194200	168154550	2125	2125	2125	2125	0
90	20230531	194100	168154550	2125	2125	2125	2125	0
91	20230531	194000	168154550	2125	2125	2125	2125	0
92	20230531	193900	168154550	2125	2125	2125	2125	1808
93	20230531	193800	168154550	2125	2125	2125	2125	0
94	20230531	193700	168154550	2125	2125	2125	2125	0
95	20230531	193600	168154550	2125	2125	2125	2125	0
96	20230531	193500	168154550	2125	2125	2125	2125	0
97	20230531	193400	168154550	2125	2125	2125	2125	0
98	20230531	193300	168154550	2125	2125	2125	2125	0
99	20230531	193200	168154550	2125	2125	2125	2125	0
100	20230531	193100	168154550	2125	2125	2125	2125	0
101	20230531	193000	168154550	2125	2125	2125	2125	0
102	20230531	192900	168154550	2125	2125	2125	2125	0
103	20230531	192800	168154550	2125	2125	2125	2125	0
104	20230531	192700	168154550	2125	2125	2125	2125	0
105	20230531	192600	168154550	2125	2125	2125	2125	0
106	20230531	192500	168154550	2125	2125	2125	2125	0
107	20230531	192400	168154550	2125	2125	2125	2125	0
108	20230531	192300	168154550	2125	2125	2125	2125	0
109	20230531	192200	168154550	2125	2125	2125	2125	0
110	20230531	192100	168154550	2125	2125	2125	2125	0
111	20230531	192000	168154550	2125	2125	2125	2125	0
112	20230531	191900	168154550	2125	2125	2125	2125	0
113	20230531	191800	168154550	2125	2125	2125	2125	0
114	20230531	191700	168154550	2125	2125	2125	2125	0
115	20230531	191600	168154550	2125	2125	2125	2125	0
116	20230531	191500	168154550	2125	2125	2125	2125	0
117	20230531	191400	168154550	2125	2125	2125	2125	0
118	20230531	191300	168154550	2125	2125	2125	2125	0
119	20230531	191200	168154550	2125	2125	2125	2125	0
120	20230531	191100	168154550	2125	2125	2125	2125	0
121	20230531	191000	168154550	2125	2125	2125	2125	0
122	20230531	190900	168154550	2125	2125	2125	2125	1808
123	20230531	190800	168154550	2125	2125	2125	2125	0
124	20230531	190700	168154550	2125	2125	2125	2125	0
125	20230531	190600	168154550	2125	2125	2125	2125	0
126	20230531	190500	168154550	2125	2125	2125	2125	0
127	20230531	190400	168154550	2125	2125	2125	2125	0
128	20230531	190300	168154550	2125	2125	2125	2125	0
129	20230531	190200	168154550	2125	2125	2125	2125	0
130	20230531	190100	168154550	2125	2125	2125	2125	0
131	20230531	190000	168154550	2125	2125	2125	2125	0
132	20230531	185900	168154550	2125	2125	2125	2125	0
133	20230531	185800	168154550	2125	2125	2125	2125	0
134	20230531	185700	168154550	2125	2125	2125	2125	0
135	20230531	185600	168154550	2125	2125	2125	2125	0
136	20230531	185500	168154550	2125	2125	2125	2125	0
137	20230531	185400	168154550	2125	2125	2125	2125	0
138	20230531	185300	168154550	2125	2125	2125	2125	0
139	20230531	185200	168154550	2125	2125	2125	2125	0
140	20230531	185100	168154550	2125	2125	2125	2125	0
141	20230531	185000	168154550	2125	2125	2125	2125	0
142	20230531	184900	168154550	2125	2125	2125	2125	0
143	20230531	184800	168154550	2125	2125	2125	2125	0
144	20230531	184700	168154550	2125	2125	2125	2125	0
145	20230531	184600	168154550	2125	2125	2125	2125	0
146	20230531	184500	168154550	2125	2125	2125	2125	0
147	20230531	184400	168154550	2125	2125	2125	2125	0
148	20230531	184300	168154550	2125	2125	2125	2125	0
149	20230531	184200	168154550	2125	2125	2125	2125	0
150	20230531	184100	168154550	2125	2125	2125	2125	0
151	20230531	184000	168154550	2125	2125	2125	2125	0
152	20230531	183900	168154550	2125	2125	2125	2125	1808
153	20230531	183800	168154550	2125	2125	2125	2125	0
154	20230531	183700	168154550	2125	2125	2125	2125	0
155	20230531	183600	168154550	2125	2125	2125	2125	0
156	20230531	183500	168154550	2125	2125	2125	2125	0
157	20230531	183400	168154550	2125	2125	2125	2125	0
158	20230531	183300	168154550	2125	2125	2125	2125	0
159	20230531	183200	168154550	2125	2125	2125	2125	0
160	20230531	183100	168154550	2125	2125	2125	2125	0
161	20230531	183000	168154550	2125	2125	2125	2125	0
162	20230531	182900	168154550	2125	2125	2125	2125	0
163	20230531	182800	168154550	2125	2125	2125	2125	0
164	20230531	182700	168154550	2125	2125	2125	2125	0
165	20230531	182600	168154550	2125	2125	2125	2125	0
166	20230531	182500	168154550	2125	2125	2125	2125	0
167	20230531	182400	168154550	2125	2125	2125	2125	0
168	20230531	182300	168154550	2125	2125	2125	2125	0
169	20230531	182200	168154550	2125	2125	2125	2125	0
170	20230531	182100	168154550	2125	2125	2125	2125	0
171	20230531	182000	168154550	2125	2125	2125	2125	0
172	20230531	181900	168154550	2125	2125	2125	2125	0
173	20230531	181800	168154550	2125	2125	2125	2125	0
174	20230531	181700	168154550	2125	2125	2125	2125	0
175	20230531	181600	168154550	2125	2125	2125	2125	0
176	20230531	181500	168154550	2125	2125	2125	2125	0
177	20230531	181400	168154550	2125	2125	2125	2125	0
178	20230531	181300	168154550	2125	2125	2125	2125	0
179	20230531	181200	168154550	2125	2125	2125	2125	0
180	20230531	181100	168154550	2125	2125	2125	2125	0
181	20230531	181000	168154550	2125	2125	2125	2125	0
182	20230531	180900	168154550	2125	2125	2125	2125	1808
183	20230531	180800	168154550	2125	2125	2125	2125	0
184	20230531	180700	168154550	2125	2125	2125	2125	0
185	20230531	180600	168154550	2125	2125	2125	2125	0
186	20230531	180500	168154550	2125	2125	2125	2125	0
187	20230531	180400	168154550	2125	2125	2125	2125	0
188	20230531	180300	168154550	2125	2125	2125	2125	0
189	20230531	180200	168154550	2125	2125	2125	2125	0
190	20230531	180100	168154550	2125	2125	2125	2125	0
191	20230531	180000	168154550	2125	2125	2125	2125	0
192	20230531	175900	168154550	2125	2125	2125	2125	0
193	20230531	175800	168154550	2125	2125	2125	2125	0
194	20230531	175700	168154550	2125	2125	2125	2125	0
195	20230531	175600	168154550	2125	2125	2125	2125	0
196	20230531	175500	168154550	2125	2125	2125	2125	0
197	20230531	175400	168154550	2125	2125	2125	2125	0
198	20230531	175300	168154550	2125	2125	2125	2125	0
199	20230531	175200	168154550	2125	2125	2125	2125	0
200	20230531	175100	168154550	2125	2125	2125	2125	0
201	20230531	175000	168154550	2125	2125	2125	2125	0
202	20230531	174900	168154550	2125	2125	2125	2125	0
203	20230531	174800	168154550	2125	2125	2125	2125	0
204	20230531	174700	168154550	2125	2125	2125	2125	0
205	20230531	174600	168154550	2125	2125	2125	2125	0
206	20230531	174500	168154550	2125	2125	2125	2125	0
207	20230531	174400	168154550	2125	2125	2125	2125	0
208	20230531	174300	168154550	2125	2125	2125	2125	0
209	20230531	174200	168154550	2125	2125	2125	2125	0
210	20230531	174100	168154550	2125	2125	2125	2125	0
211	20230531	174000	168154550	2125	2125	2125	2125	0
212	20230531	173900	168154550	2125	2125	2125	2125	1808
213	20230531	173800	168154550	2125	2125	2125	2125	0
214	20230531	173700	168154550	2125	2125	2125	2125	0
215	20230531	173600	168154550	2125	2125	2125	2125	0
216	20230531	173500	168154550	2125	2125	2125	2125	0
217	20230531	173400	168154550	2125	2125	2125	2125	0
218	20230531	173300	168154550	2125	2125	2125	2125	0
219	20230531	173200	168154550	2125	2125	2125	2125	0
220	20230531	173100	168154550	2125	2125	2125	2125	0
221	20230531	173000	168154550	2125	2125	2125	2125	0
222	20230531	172900	168154550	2125	2125	2125	2125	0
223	20230531	172800	168154550	2125	2125	2125	2125	0
224	20230531	172700	168154550	2125	2125	2125	2125	0
225	20230531	172600	168154550	2125	2125	2125	2125	0
226	20230531	172500	168154550	2125	2125	2125	2125	0
227	20230531	172400	168154550	2125	2125	2125	2125	0
228	20230531	172300	168154550	2125	2125	2125	2125	0
229	20230531	172200	168154550	2125	2125	2125	2125	0
230	20230531	172100	168154550	2125	2125	2125	2125	0
231	20230531	172000	168154550	2125	2125	2125	2125	0
232	20230531	171900	168154550	2125	2125	2125	2125	0
233	20230531	171800	168154550	2125	2125	2125	2125	0
234	20230531	171700	168154550	2125	2125	2125	2125	0
235	20230531	171600	168154550	2125	2125	2125	2125	0
236	20230531	171500	168154550	2125	2125	2125	2125	0
237	20230531	171400	168154550	2125	2125	2125	2125	0
238	20230531	171300	168154550	2125	2125	2125	2125	0
239	20230531	171200	168154550	2125	2125	2125	2125	0
240	20230531	171100	168154550	2125	2125	2125	2125	0
241	20230531	171000	168154550	2125	2125	2125	2125	0
242	20230531	170900	168154550	2125	2125	2125	2125	1808
243	20230531	170800	168154550	2125	2125	2125	2125	0
244	20230531	170700	168154550	2125	2125	2125	2125	0
245	20230531	170600	168154550	2125	2125	2125	2125	0
246	20230531	170500	168154550	2125	2125	2125	2125	0
247	20230531	170400	168154550	2125	2125	2125	2125	0
248	20230531	170300	168154550	2125	2125	2125	2125	0
249	20230531	170200	168154550	2125	2125	2125	2125	0
250	20230531	170100	168154550	2125	2125	2125	2125	0
251	20230531	170000	168154550	2125	2125	2125	2125	0
252	20230531	165900	168154550	2125	2125	2125	2125	0
253	20230531	165800	168154550	2125	2125	2125	2125	0
254	20230531	165700	168154550	2125	2125	2125	2125	0
255	20230531	165600	168154550	2125	2125	2125	2125	0
256	20230531	165500	168154550	2125	2125	2125	2125	0
257	20230531	165400	168154550	2125	2125	2125	2125	0
258	20230531	165300	168154550	2125	2125	2125	2125	0
259	20230531	165200	168154550	2125	2125	2125	2125	0
260	20230531	165100	168154550	2125	2125	2125	2125	0
261	20230531	165000	168154550	2125	2125	2125	2125	0
262	20230531	164900	168154550	2125	2125	2125	2125	0
263	20230531	164800	168154550	2125	2125	2125	2125	0
264	20230531	164700	168154550	2125	2125	2125	2125	0
265	20230531	164600	168154550	2125	2125	2125	2125	0
266	20230531	164500	168154550	2125	2125	2125	2125	0
267	20230531	164400	168154550	2125	2125	2125	2125	0
268	20230531	164300	168154550	2125	2125	2125	2125	0
269	20230531	164200	168154550	2125	2125	2125	2125	0
270	20230531	164100	168154550	2125	2125	2125	2125	0
271	20230531	164000	168154550	2125	2125	2125	2125	0
272	20230531	163900	168154550	2125	2125	2125	2125	1808
273	20230531	163800	168154550	2125	2125	2125	2125	0
274	20230531	163700	168154550	2125	2125	2125	2125	0
275	20230531	163600	168154550	2125	2125	2125	2125	0
276	20230531	163500	168154550	2125	2125	2125	2125	0
277	20230531	163400	168154550	2125	2125	2125	2125	0
278	20230531	163300	168154550	2125	2125	2125	2125	0
279	20230531	163200	168154550	2125	2125	2125	2125	0
280	20230531	163100	168154550	2125	2125	2125	2125	0
281	20230531	163000	168154550	2125	2125	2125	2125	0
282	20230531	162900	168154550	2125	2125	2125	2125	0
283	20230531	162800	168154550	2125	2125	2125	2125	0
284	20230531	162700	168154550	2125	2125	2125	2125	0
285	20230531	162600	168154550	2125	2125	2125	2125	0
286	20230531	162500	168154550	2125	2125	2125	2125	0
287	20230531	162400	168154550	2125	2125	2125	2125	0
288	20230531	162300	168154550	2125	2125	2125	2125	0
289	20230531	162200	168154550	2125	2125	2125	2125	0
290	20230531	162100	168154550	2125	2125	2125	2125	0
291	20230531	162000	168154550	2125	2125	2125	2125	0
292	20230531	161900	168154550	2125	2125	2125	2125	0
293	20230531	161800	168154550	2125	2125	2125	2125	0
294	20230531	161700	168154550	2125	2125	2125	2125	0
295	20230531	161600	168154550	2125	2125	2125	2125	0
296	20230531	161500	168154550	2125	2125	2125	2125	0
297	20230531	161400	168154550	2125	2125	2125	2125	0
298	20230531	161300	168154550	2125	2125	2125	2125	0
299	20230531	161200	168154550	2125	2125	2125	2125	0
300	20230531	161100	168154550	2125	2125	2125	2125	0
301	20230531	161000	168154550	2125	2125	2125	2125	0
302	20230531	160900	168154550	2125	2125	2125	2125	1808
303	20230531	160800	168154550	2125	2125	2125	2125	0
304	20230531	160700	168154550	2125	2125	2125	2125	0
305	20230531	160600	168154550	2125	2125	2125	2125	0
306	20230531	160500	168154550	2125	2125	2125	2125	0
307	20230531	160400	168154550	2125	2125	2125	2125	0
308	20230531	160300	168154550	2125	2125	2125	2125	0
309	20230531	160200	168154550	2125	2125	2125	2125	0
310	20230531	160100	168154550	2125	2125	2125	2125	0
311	20230531	160000	168154550	2125	2125	2125	2125	0
312	20230531	155900	168154550	2125	2125	2125	2125	0
313	20230531	155800	168154550	2125	2125	2125	2125	0
314	20230531	155700	168154550	2125	2125	2125	2125	0
315	20230531	155600	168154550	2125	2125	2125	2125	0
316	20230531	155500	168154550	2125	2125	2125	2125	0
317	20230531	155400	168154550	2125	2125	2125	2125	0
318	20230531	155300	168154550	2125	2125	2125	2125	0
319	20230531	155200	168154550	2125	2125	2125	2125	0
320	20230531	155100	168154550	2125	2125	2125	2125	0
321	20230531	155000	168154550	2125	2125	2125	2125	0
322	20230531	154900	168154550	2125	2125	2125	2125	0
323	20230531	154800	168154550	2125	2125	2125	2125	0
324	20230531	154700	168154550	2125	2125	2125	2125	0
325	20230531	154600	168154550	2125	2125	2125	2125	0
326	20230531	154500	168154550	2125	2125	2125	2125	0
327	20230531	154400	168154550	2125	2125	2125	2125	0
328	20230531	154300	168154550	2125	2125	2125	2125	0
329	20230531	154200	168154550	2125	2125	2125	2125	0
330	20230531	154100	168154550	2125	2125	2125	2125	0
331	20230531	154000	168154550	2125	2125	2125	2125	0
332	20230531	153900	168154550	2125	2125	2125	2125	1808
333	20230531	153800	168154550	2125	2125	2125	2125	0
334	20230531	153700	168154550	2125	2125	2125	2125	0
335	20230531	153600	168154550	2125	2125	2125	2125	0
336	20230531	153500	168154550	2125	2125	2125	2125	0
337	20230531	153400	168154550	2125	2125	2125	2125	0
338	20230531	153300	168154550	2125	2125	2125	2125	0
339	20230531	153200	168154550	2125	2125	2125	2125	0
340	20230531	153100	168154550	2125	2125	2125	2125	0
341	20230531	153000	168154550	2125	2125	2125	2125	1808
342	20230531	152900	164312550	2125	2125	2125	2125	0
343	20230531	152800	164312550	2125	2125	2125	2125	0
344	20230531	152700	164312550	2125	2125	2125	2125	0
345	20230531	152600	164312550	2125	2125	2125	2125	0
346	20230531	152500	164312550	2125	2125	2125	2125	0
347	20230531	152400	164312550	2125	2125	2125	2125	0
348	20230531	152300	164312550	2125	2125	2125	2125	0
349	20230531	152200	164312550	2125	2125	2125	2125	0
350	20230531	152100	164312550	2125	2125	2125	2125	0
351	20230531	152000	164312550	2125	2125	2125	2125	0
352	20230531	151900	164312550	2125	2125	2125	2125	0
353	20230531	151800	164312550	2125	2110	2125	2110	194
354	20230531	151700	163902910	2125	2125	2125	2125	941
355	20230531	151600	161903285	2125	2125	2125	2125	1
356	20230531	151500	161901160	2125	2125	2125	2125	120
357	20230531	151400	161646160	2125	2125	2125	2125	0
358	20230531	151300	161646160	2125	2125	2125	2125	0
359	20230531	151200	161646160	2125	2125	2125	2125	0
360	20230531	151100	161646160	2125	2125	2125	2125	0
361	20230531	151000	161646160	2125	2125	2125	2125	0
362	20230531	150900	161646160	2125	2125	2125	2125	1
363	20230531	150800	161644035	2125	2125	2125	2125	1
364	20230531	150700	161641910	2125	2125	2125	2125	0
365	20230531	150600	161641910	2125	2125	2125	2125	0
366	20230531	150500	161641910	2125	2120	2125	2110	1051
367	20230531	150400	159423710	2125	2125	2125	2125	0
368	20230531	150300	159423710	2125	2125	2125	2125	0
369	20230531	150200	159423710	2125	2125	2125	2125	0
370	20230531	150100	159423710	2125	2125	2125	2125	0
371	20230531	150000	159423710	2125	2125	2125	2125	0
372	20230531	145900	159423710	2125	2125	2125	2125	0
373	20230531	145800	159423710	2125	2125	2125	2125	0
374	20230531	145700	159423710	2125	2125	2125	2125	0
375	20230531	145600	159423710	2125	2125	2125	2125	0
376	20230531	145500	159423710	2125	2125	2125	2125	0
377	20230531	145400	159423710	2125	2125	2125	2125	0
378	20230531	145300	159423710	2125	2125	2125	2125	5
379	20230531	145200	159413085	2125	2125	2125	2125	0
380	20230531	145100	159413085	2125	2125	2125	2125	0
381	20230531	145000	159413085	2125	2125	2125	2125	0
382	20230531	144900	159413085	2125	2125	2125	2125	5
383	20230531	144800	159402460	2125	2100	2125	2100	7609
384	20230531	144700	143417460	2115	2115	2115	2105	8001
385	20230531	144600	126535345	2135	2135	2135	2135	15
386	20230531	144500	126503320	2135	2135	2135	2135	0
387	20230531	144400	126503320	2135	2135	2135	2135	0
388	20230531	144300	126503320	2135	2135	2135	2135	0
389	20230531	144200	126503320	2135	2135	2135	2135	0
390	20230531	144100	126503320	2135	2125	2135	2115	1404
391	20230531	144000	123523010	2130	2125	2130	2125	11
392	20230531	143900	123499590	2130	2130	2130	2130	0
393	20230531	143800	123499590	2130	2130	2130	2130	0
394	20230531	143700	123499590	2130	2130	2130	2130	48
395	20230531	143600	123397350	2140	2140	2140	2140	373
396	20230531	143500	122599130	2140	2140	2140	2140	176
397	20230531	143400	122222490	2140	2140	2140	2140	0
398	20230531	143300	122222490	2140	2140	2140	2140	5
399	20230531	143200	122211790	2135	2130	2140	2130	235
400	20230531	143100	121711215	2140	2140	2140	2140	0
401	20230531	143000	121711215	2140	2140	2140	2140	0
402	20230531	142900	121711215	2140	2140	2140	2140	0
403	20230531	142800	121711215	2140	2140	2140	2140	0
404	20230531	142700	121711215	2140	2140	2140	2140	0
405	20230531	142600	121711215	2140	2140	2140	2140	0
406	20230531	142500	121711215	2140	2140	2140	2140	0
407	20230531	142400	121711215	2140	2140	2140	2140	0
408	20230531	142300	121711215	2140	2140	2140	2140	0
409	20230531	142200	121711215	2140	2140	2140	2140	0
410	20230531	142100	121711215	2140	2140	2140	2140	0
411	20230531	142000	121711215	2140	2140	2140	2140	30
412	20230531	141900	121647015	2140	2140	2140	2140	0
413	20230531	141800	121647015	2140	2140	2140	2140	0
414	20230531	141700	121647015	2140	2140	2140	2140	0
415	20230531	141600	121647015	2140	2140	2140	2140	0
416	20230531	141500	121647015	2140	2140	2140	2140	0
417	20230531	141400	121647015	2140	2140	2140	2140	467
418	20230531	141300	120647635	2140	2140	2140	2140	0
419	20230531	141200	120647635	2140	2140	2140	2140	0
420	20230531	141100	120647635	2140	2140	2140	2140	0
421	20230531	141000	120647635	2140	2140	2140	2140	0
422	20230531	140900	120647635	2140	2140	2140	2135	20
423	20230531	140800	120604905	2135	2135	2135	2135	0
424	20230531	140700	120604905	2135	2135	2135	2135	0
425	20230531	140600	120604905	2135	2135	2135	2135	0
426	20230531	140500	120604905	2135	2135	2135	2135	1
427	20230531	140400	120602770	2140	2140	2140	2140	0
428	20230531	140300	120602770	2140	2140	2140	2140	0
429	20230531	140200	120602770	2140	2140	2140	2140	0
430	20230531	140100	120602770	2140	2140	2140	2140	0
431	20230531	140000	120602770	2140	2140	2140	2140	0
432	20230531	135900	120602770	2140	2140	2140	2140	0
433	20230531	135800	120602770	2140	2140	2140	2140	0
434	20230531	135700	120602770	2140	2140	2140	2140	0
435	20230531	135600	120602770	2140	2140	2140	2140	0
436	20230531	135500	120602770	2140	2140	2140	2140	0
437	20230531	135400	120602770	2140	2140	2140	2140	0
438	20230531	135300	120602770	2140	2140	2140	2140	0
439	20230531	135200	120602770	2140	2140	2140	2140	0
440	20230531	135100	120602770	2140	2140	2140	2140	0
441	20230531	135000	120602770	2140	2140	2140	2140	6
442	20230531	134900	120589930	2140	2140	2140	2140	4
443	20230531	134800	120581370	2135	2135	2135	2135	3
444	20230531	134700	120574965	2135	2135	2135	2135	0
445	20230531	134600	120574965	2135	2135	2135	2135	256
446	20230531	134500	120028405	2140	2140	2140	2140	0
447	20230531	134400	120028405	2140	2140	2140	2140	0
448	20230531	134300	120028405	2140	2140	2140	2140	0
449	20230531	134200	120028405	2140	2140	2140	2140	0
450	20230531	134100	120028405	2140	2140	2140	2140	0
451	20230531	134000	120028405	2140	2140	2140	2140	0
452	20230531	133900	120028405	2140	2140	2140	2140	0
453	20230531	133800	120028405	2140	2140	2140	2140	0
454	20230531	133700	120028405	2140	2140	2140	2140	0
455	20230531	133600	120028405	2140	2140	2140	2140	0
456	20230531	133500	120028405	2140	2140	2140	2140	0
457	20230531	133400	120028405	2140	2140	2140	2140	13
458	20230531	133300	120000585	2135	2135	2135	2135	0
459	20230531	133200	120000585	2135	2135	2135	2135	330
460	20230531	133100	119296035	2140	2140	2140	2140	0
461	20230531	133000	119296035	2140	2140	2140	2140	1402
462	20230531	132900	116295755	2140	2140	2140	2140	0
463	20230531	132800	116295755	2140	2140	2140	2140	1
464	20230531	132700	116293615	2140	2140	2140	2140	9
465	20230531	132600	116274355	2135	2135	2135	2135	0
466	20230531	132500	116274355	2135	2135	2135	2135	1
467	20230531	132400	116272220	2140	2140	2140	2140	0
468	20230531	132300	116272220	2140	2140	2140	2140	0
469	20230531	132200	116272220	2140	2140	2140	2140	52
470	20230531	132100	116160940	2140	2140	2140	2140	4
471	20230531	132000	116152380	2135	2145	2145	2135	200
472	20230531	131900	115723490	2145	2145	2145	2145	0
473	20230531	131800	115723490	2145	2140	2145	2140	3
474	20230531	131700	115717060	2145	2145	2145	2145	0
475	20230531	131600	115717060	2145	2145	2145	2145	3
476	20230531	131500	115710625	2130	2130	2130	2130	0
477	20230531	131400	115710625	2130	2130	2130	2130	0
478	20230531	131300	115710625	2130	2130	2130	2130	667
479	20230531	131200	114289915	2130	2130	2130	2130	15
480	20230531	131100	114257965	2130	2125	2130	2125	894
481	20230531	131000	112358190	2125	2125	2125	2125	1
482	20230531	130900	112356065	2140	2140	2140	2140	36
483	20230531	130800	112279025	2145	2145	2145	2145	0
484	20230531	130700	112279025	2145	2130	2145	2130	779
485	20230531	130600	110619680	2130	2130	2130	2130	0
486	20230531	130500	110619680	2130	2130	2130	2130	0
487	20230531	130400	110619680	2130	2130	2130	2130	1
488	20230531	130300	110617550	2125	2125	2125	2125	0
489	20230531	130200	110617550	2125	2125	2125	2125	0
490	20230531	130100	110617550	2125	2125	2125	2125	0
491	20230531	130000	110617550	2125	2125	2125	2125	0
492	20230531	125900	110617550	2125	2125	2125	2125	0
493	20230531	125800	110617550	2125	2125	2125	2125	0
494	20230531	125700	110617550	2125	2125	2125	2125	0
495	20230531	125600	110617550	2125	2125	2125	2125	0
496	20230531	125500	110617550	2125	2125	2125	2125	6
497	20230531	125400	110604800	2130	2130	2130	2130	12
498	20230531	125300	110579240	2125	2130	2130	2125	1756
499	20230531	125200	106847685	2145	2125	2145	2125	750
500	20230531	125100	105251650	2125	2125	2125	2110	9817
501	20230531	125000	84479500	2135	2135	2135	2135	0
502	20230531	124900	84479500	2135	2135	2135	2135	0
503	20230531	124800	84479500	2135	2135	2135	2135	0
504	20230531	124700	84479500	2135	2135	2135	2135	0
505	20230531	124600	84479500	2135	2135	2135	2135	0
506	20230531	124500	84479500	2135	2130	2135	2130	996
507	20230531	124400	82358015	2125	2135	2135	2125	1999
508	20230531	124300	78108545	2140	2140	2140	2140	2000
509	20230531	124200	73828545	2140	2140	2140	2140	0
510	20230531	124100	73828545	2140	2140	2140	2140	369
511	20230531	124000	73038885	2140	2140	2140	2140	0
512	20230531	123900	73038885	2140	2140	2140	2140	100
513	20230531	123800	72824885	2140	2140	2140	2140	10
514	20230531	123700	72803485	2140	2140	2140	2140	0
515	20230531	123600	72803485	2140	2140	2140	2140	20
516	20230531	123500	72760685	2140	2140	2140	2140	0
517	20230531	123400	72760685	2140	2130	2140	2130	766
518	20230531	123300	71125715	2130	2130	2130	2130	1868
519	20230531	123200	67146875	2130	2130	2130	2130	0
520	20230531	123100	67146875	2130	2130	2130	2130	0
521	20230531	123000	67146875	2130	2130	2130	2130	0
522	20230531	122900	67146875	2130	2130	2130	2130	0
523	20230531	122800	67146875	2130	2130	2130	2130	0
524	20230531	122700	67146875	2130	2130	2130	2130	145
525	20230531	122600	66838025	2140	2140	2140	2140	3
526	20230531	122500	66831605	2140	2140	2140	2140	0
527	20230531	122400	66831605	2140	2140	2140	2140	0
528	20230531	122300	66831605	2140	2140	2140	2140	65
529	20230531	122200	66692505	2145	2145	2145	2145	0
530	20230531	122100	66692505	2145	2145	2145	2145	4
531	20230531	122000	66683925	2140	2140	2140	2140	0
532	20230531	121900	66683925	2140	2140	2140	2140	0
533	20230531	121800	66683925	2140	2140	2140	2140	470
534	20230531	121700	65678125	2140	2140	2140	2140	0
535	20230531	121600	65678125	2140	2140	2140	2140	0
536	20230531	121500	65678125	2140	2140	2140	2140	2
537	20230531	121400	65673845	2125	2125	2125	2125	0
538	20230531	121300	65673845	2125	2125	2125	2125	1
539	20230531	121200	65671720	2140	2140	2140	2140	0
540	20230531	121100	65671720	2140	2140	2140	2140	0
541	20230531	121000	65671720	2140	2140	2140	2140	0
542	20230531	120900	65671720	2140	2140	2140	2140	1
543	20230531	120800	65669580	2130	2135	2135	2130	4993
544	20230531	120700	55029285	2145	2145	2145	2145	0
545	20230531	120600	55029285	2145	2145	2145	2145	0
546	20230531	120500	55029285	2145	2145	2145	2145	0
547	20230531	120400	55029285	2145	2145	2145	2145	300
548	20230531	120300	54385785	2145	2145	2145	2145	0
549	20230531	120200	54385785	2145	2145	2145	2145	0
550	20230531	120100	54385785	2145	2145	2145	2145	5
551	20230531	120000	54375060	2140	2140	2140	2140	20
552	20230531	115900	54332260	2145	2145	2145	2145	5
553	20230531	115800	54321535	2145	2140	2145	2135	858
554	20230531	115700	52481900	2145	2145	2145	2145	0
555	20230531	115600	52481900	2145	2145	2145	2145	2
556	20230531	115500	52477610	2140	2135	2140	2135	94
557	20230531	115400	52276475	2140	2140	2140	2140	0
558	20230531	115300	52276475	2140	2140	2140	2140	0
559	20230531	115200	52276475	2140	2140	2140	2140	6
560	20230531	115100	52263635	2145	2145	2145	2145	3
561	20230531	115000	52257200	2145	2145	2145	2145	0
562	20230531	114900	52257200	2145	2145	2145	2145	0
563	20230531	114800	52257200	2145	2145	2145	2145	0
564	20230531	114700	52257200	2145	2145	2145	2145	0
565	20230531	114600	52257200	2145	2145	2145	2145	0
566	20230531	114500	52257200	2145	2145	2145	2145	1
567	20230531	114400	52255055	2140	2135	2140	2135	75
568	20230531	114300	52094920	2135	2135	2135	2135	0
569	20230531	114200	52094920	2135	2135	2135	2135	85
570	20230531	114100	51913445	2135	2135	2135	2135	0
571	20230531	114000	51913445	2135	2135	2135	2135	0
572	20230531	113900	51913445	2135	2135	2135	2135	0
573	20230531	113800	51913445	2135	2135	2135	2135	0
574	20230531	113700	51913445	2135	2135	2135	2135	0
575	20230531	113600	51913445	2135	2130	2135	2130	5
576	20230531	113500	51902775	2130	2130	2130	2130	10
577	20230531	113400	51881475	2130	2130	2130	2130	0
578	20230531	113300	51881475	2130	2130	2130	2130	1716
579	20230531	113200	48226395	2135	2135	2135	2135	73
580	20230531	113100	48070540	2140	2140	2140	2140	0
581	20230531	113000	48070540	2140	2140	2140	2140	10
582	20230531	112900	48049140	2140	2140	2140	2140	20
583	20230531	112800	48006340	2140	2140	2140	2140	18
584	20230531	112700	47967820	2145	2145	2145	2145	0
585	20230531	112600	47967820	2145	2145	2145	2145	0
586	20230531	112500	47967820	2145	2145	2145	2145	0
587	20230531	112400	47967820	2145	2145	2145	2145	0
588	20230531	112300	47967820	2145	2145	2145	2145	0
589	20230531	112200	47967820	2145	2145	2145	2145	4
590	20230531	112100	47959240	2145	2145	2145	2145	0
591	20230531	112000	47959240	2145	2145	2145	2145	10
592	20230531	111900	47937790	2145	2145	2145	2145	0
593	20230531	111800	47937790	2145	2145	2145	2145	1000
594	20230531	111700	45792790	2145	2145	2145	2145	0
595	20230531	111600	45792790	2145	2145	2145	2145	51
596	20230531	111500	45683395	2150	2150	2150	2150	145
597	20230531	111400	45371645	2150	2150	2150	2150	0
598	20230531	111300	45371645	2150	2150	2150	2150	24
599	20230531	111200	45320045	2150	2135	2150	2135	9327
600	20230531	111100	25354610	2130	2130	2130	2130	0
601	20230531	111000	25354610	2130	2130	2130	2130	1178
602	20230531	110900	22845470	2130	2130	2130	2130	50
603	20230531	110800	22738970	2130	2130	2130	2130	244
604	20230531	110700	22219250	2130	2130	2130	2130	519
605	20230531	110600	21113780	2125	2125	2125	2125	1
606	20230531	110500	21111655	2130	2130	2130	2130	500
607	20230531	110400	20046655	2130	2130	2130	2130	1422
608	20230531	110300	17017795	2130	2130	2130	2130	0
609	20230531	110200	17017795	2130	2130	2130	2130	0
610	20230531	110100	17017795	2130	2130	2130	2130	0
611	20230531	110000	17017795	2130	2130	2130	2130	78
612	20230531	105900	16851655	2135	2130	2135	2130	900
613	20230531	105800	14934645	2130	2130	2130	2130	333
614	20230531	105700	14225355	2125	2125	2125	2125	211
615	20230531	105600	13776980	2125	2125	2125	2125	0
616	20230531	105500	13776980	2125	2125	2125	2125	0
617	20230531	105400	13776980	2125	2125	2125	2125	0
618	20230531	105300	13776980	2125	2125	2125	2125	0
619	20230531	105200	13776980	2125	2125	2125	2125	0
620	20230531	105100	13776980	2125	2125	2125	2125	0
621	20230531	105000	13776980	2125	2125	2125	2125	0
622	20230531	104900	13776980	2125	2125	2125	2125	49
623	20230531	104800	13672855	2125	2125	2125	2125	10
624	20230531	104700	13651605	2125	2125	2125	2125	10
625	20230531	104600	13630355	2125	2125	2125	2125	0
626	20230531	104500	13630355	2125	2125	2125	2125	146
627	20230531	104400	13320105	2125	2125	2125	2125	3
628	20230531	104300	13313730	2125	2125	2125	2125	103
629	20230531	104200	13094855	2130	2130	2130	2130	0
630	20230531	104100	13094855	2130	2130	2130	2130	0
631	20230531	104000	13094855	2130	2130	2130	2130	5
632	20230531	103900	13084205	2130	2130	2130	2130	0
633	20230531	103800	13084205	2130	2130	2130	2130	3
634	20230531	103700	13077815	2130	2130	2130	2130	0
635	20230531	103600	13077815	2130	2130	2130	2130	0
636	20230531	103500	13077815	2130	2130	2130	2130	2
637	20230531	103400	13073555	2125	2130	2130	2125	113
638	20230531	103300	12833415	2130	2130	2130	2130	0
639	20230531	103200	12833415	2130	2130	2130	2130	0
640	20230531	103100	12833415	2130	2130	2130	2130	572
641	20230531	103000	11615055	2130	2130	2130	2130	0
642	20230531	102900	11615055	2130	2130	2130	2130	0
643	20230531	102800	11615055	2130	2130	2130	2130	5
644	20230531	102700	11604405	2130	2130	2130	2130	0
645	20230531	102600	11604405	2130	2130	2130	2130	0
646	20230531	102500	11604405	2130	2130	2130	2130	50
647	20230531	102400	11497905	2125	2125	2125	2125	107
648	20230531	102300	11270530	2130	2130	2130	2130	5
649	20230531	102200	11259880	2130	2130	2130	2130	1
650	20230531	102100	11257750	2130	2130	2130	2130	1
651	20230531	102000	11255620	2130	2130	2130	2130	0
652	20230531	101900	11255620	2130	2130	2130	2130	0
653	20230531	101800	11255620	2130	2130	2130	2130	50
654	20230531	101700	11149120	2130	2130	2130	2130	1
655	20230531	101600	11146990	2130	2130	2130	2130	1
656	20230531	101500	11144860	2125	2125	2125	2125	0
657	20230531	101400	11144860	2125	2125	2125	2125	155
658	20230531	101300	10815485	2125	2125	2125	2125	0
659	20230531	101200	10815485	2125	2125	2125	2125	25
660	20230531	101100	10762360	2125	2125	2125	2125	0
661	20230531	101000	10762360	2125	2125	2125	2125	0
662	20230531	100900	10762360	2125	2125	2125	2125	0
663	20230531	100800	10762360	2125	2125	2125	2125	0
664	20230531	100700	10762360	2125	2125	2125	2125	100
665	20230531	100600	10549860	2125	2125	2125	2125	0
666	20230531	100500	10549860	2125	2125	2125	2125	50
667	20230531	100400	10443610	2130	2125	2130	2125	444
668	20230531	100300	9500105	2130	2130	2130	2130	1
669	20230531	100200	9497975	2120	2120	2120	2120	0
670	20230531	100100	9497975	2120	2120	2120	2120	0
671	20230531	100000	9497975	2120	2120	2120	2120	57
672	20230531	095900	9377135	2130	2130	2130	2130	405
673	20230531	095800	8514485	2130	2130	2130	2130	75
674	20230531	095700	8354735	2130	2125	2130	2125	441
675	20230531	095600	7417605	2125	2125	2125	2125	0
676	20230531	095500	7417605	2125	2125	2125	2125	0
677	20230531	095400	7417605	2125	2125	2125	2125	88
678	20230531	095300	7230605	2110	2110	2110	2110	1
679	20230531	095200	7228495	2125	2120	2125	2120	302
680	20230531	095100	6587005	2125	2125	2125	2125	0
681	20230531	095000	6587005	2125	2125	2125	2125	0
682	20230531	094900	6587005	2125	2125	2125	2125	0
683	20230531	094800	6587005	2125	2125	2125	2125	0
684	20230531	094700	6587005	2125	2125	2125	2125	50
685	20230531	094600	6480755	2125	2125	2125	2125	240
686	20230531	094500	5970755	2125	2120	2125	2120	4
687	20230531	094400	5962260	2120	2120	2120	2120	0
688	20230531	094300	5962260	2120	2120	2120	2120	50
689	20230531	094200	5856260	2120	2110	2120	2110	231
690	20230531	094100	5368840	2110	2110	2110	2110	37
691	20230531	094000	5290770	2125	2125	2125	2125	196
692	20230531	093900	4874270	2125	2125	2125	2125	0
693	20230531	093800	4874270	2125	2125	2125	2125	0
694	20230531	093700	4874270	2125	2125	2125	2125	0
695	20230531	093600	4874270	2125	2125	2125	2125	0
696	20230531	093500	4874270	2125	2125	2125	2125	200
697	20230531	093400	4449270	2125	2120	2125	2120	20
698	20230531	093300	4406855	2125	2115	2125	2115	400
699	20230531	093200	3560355	2115	2115	2115	2115	80
700	20230531	093100	3391155	2115	2115	2115	2115	0
701	20230531	093000	3391155	2115	2115	2115	2115	0
702	20230531	092900	3391155	2115	2115	2115	2115	1
703	20230531	092800	3389040	2105	2115	2115	2105	8
704	20230531	092700	3372170	2115	2115	2115	2115	0
705	20230531	092600	3372170	2115	2115	2115	2115	0
706	20230531	092500	3372170	2115	2115	2115	2115	3
707	20230531	092400	3365825	2115	2115	2115	2115	0
708	20230531	092300	3365825	2115	2115	2115	2115	0
709	20230531	092200	3365825	2115	2115	2115	2115	10
710	20230531	092100	3344675	2105	2110	2110	2105	470
711	20230531	092000	2355275	2110	2115	2115	2110	12
712	20230531	091900	2329950	2110	2110	2110	2110	0
713	20230531	091800	2329950	2110	2110	2110	2110	0
714	20230531	091700	2329950	2110	2110	2110	2110	0
715	20230531	091600	2329950	2110	2110	2110	2110	11
716	20230531	091500	2306740	2115	2115	2115	2115	0
717	20230531	091400	2306740	2115	2115	2115	2115	0
718	20230531	091300	2306740	2115	2115	2115	2115	0
719	20230531	091200	2306740	2115	2115	2115	2115	0
720	20230531	091100	2306740	2115	2115	2115	2115	0
721	20230531	091000	2306740	2115	2125	2125	2115	101
722	20230531	090900	2092125	2125	2125	2125	2125	0
723	20230531	090800	2092125	2125	2125	2125	2125	0
724	20230531	090700	2092125	2125	2125	2125	2125	0
725	20230531	090600	2092125	2125	2125	2125	2125	1
726	20230531	090500	2090000	2090	2090	2090	2090	0
727	20230531	090400	2090000	2090	2090	2090	2090	0
728	20230531	090300	2090000	2090	2090	2090	2090	0
729	20230531	090200	2090000	2090	2090	2090	2090	0
730	20230531	090100	2090000	2090	2090	2090	2090	0
731	20230531	090000	2090000	2090	2090	2090	2090	1000