KissMeData/037350/min/candle-20230531.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230531	213000	166424325	4065	4065	4065	4065	1606
3	20230531	212900	166424325	4065	4065	4065	4065	0
4	20230531	212800	166424325	4065	4065	4065	4065	0
5	20230531	212700	166424325	4065	4065	4065	4065	0
6	20230531	212600	166424325	4065	4065	4065	4065	0
7	20230531	212500	166424325	4065	4065	4065	4065	0
8	20230531	212400	166424325	4065	4065	4065	4065	0
9	20230531	212300	166424325	4065	4065	4065	4065	0
10	20230531	212200	166424325	4065	4065	4065	4065	0
11	20230531	212100	166424325	4065	4065	4065	4065	0
12	20230531	212000	166424325	4065	4065	4065	4065	0
13	20230531	211900	166424325	4065	4065	4065	4065	0
14	20230531	211800	166424325	4065	4065	4065	4065	0
15	20230531	211700	166424325	4065	4065	4065	4065	0
16	20230531	211600	166424325	4065	4065	4065	4065	0
17	20230531	211500	166424325	4065	4065	4065	4065	0
18	20230531	211400	166424325	4065	4065	4065	4065	0
19	20230531	211300	166424325	4065	4065	4065	4065	0
20	20230531	211200	166424325	4065	4065	4065	4065	0
21	20230531	211100	166424325	4065	4065	4065	4065	0
22	20230531	211000	166424325	4065	4065	4065	4065	0
23	20230531	210900	166424325	4065	4065	4065	4065	0
24	20230531	210800	166424325	4065	4065	4065	4065	0
25	20230531	210700	166424325	4065	4065	4065	4065	0
26	20230531	210600	166424325	4065	4065	4065	4065	0
27	20230531	210500	166424325	4065	4065	4065	4065	0
28	20230531	210400	166424325	4065	4065	4065	4065	0
29	20230531	210300	166424325	4065	4065	4065	4065	0
30	20230531	210200	166424325	4065	4065	4065	4065	0
31	20230531	210100	166424325	4065	4065	4065	4065	0
32	20230531	210000	166424325	4065	4065	4065	4065	1606
33	20230531	205900	166424325	4065	4065	4065	4065	0
34	20230531	205800	166424325	4065	4065	4065	4065	0
35	20230531	205700	166424325	4065	4065	4065	4065	0
36	20230531	205600	166424325	4065	4065	4065	4065	0
37	20230531	205500	166424325	4065	4065	4065	4065	0
38	20230531	205400	166424325	4065	4065	4065	4065	0
39	20230531	205300	166424325	4065	4065	4065	4065	0
40	20230531	205200	166424325	4065	4065	4065	4065	0
41	20230531	205100	166424325	4065	4065	4065	4065	0
42	20230531	205000	166424325	4065	4065	4065	4065	0
43	20230531	204900	166424325	4065	4065	4065	4065	0
44	20230531	204800	166424325	4065	4065	4065	4065	0
45	20230531	204700	166424325	4065	4065	4065	4065	0
46	20230531	204600	166424325	4065	4065	4065	4065	0
47	20230531	204500	166424325	4065	4065	4065	4065	0
48	20230531	204400	166424325	4065	4065	4065	4065	0
49	20230531	204300	166424325	4065	4065	4065	4065	0
50	20230531	204200	166424325	4065	4065	4065	4065	0
51	20230531	204100	166424325	4065	4065	4065	4065	0
52	20230531	204000	166424325	4065	4065	4065	4065	0
53	20230531	203900	166424325	4065	4065	4065	4065	0
54	20230531	203800	166424325	4065	4065	4065	4065	0
55	20230531	203700	166424325	4065	4065	4065	4065	0
56	20230531	203600	166424325	4065	4065	4065	4065	0
57	20230531	203500	166424325	4065	4065	4065	4065	0
58	20230531	203400	166424325	4065	4065	4065	4065	0
59	20230531	203300	166424325	4065	4065	4065	4065	0
60	20230531	203200	166424325	4065	4065	4065	4065	0
61	20230531	203100	166424325	4065	4065	4065	4065	0
62	20230531	203000	166424325	4065	4065	4065	4065	1606
63	20230531	202900	166424325	4065	4065	4065	4065	0
64	20230531	202800	166424325	4065	4065	4065	4065	0
65	20230531	202700	166424325	4065	4065	4065	4065	0
66	20230531	202600	166424325	4065	4065	4065	4065	0
67	20230531	202500	166424325	4065	4065	4065	4065	0
68	20230531	202400	166424325	4065	4065	4065	4065	0
69	20230531	202300	166424325	4065	4065	4065	4065	0
70	20230531	202200	166424325	4065	4065	4065	4065	0
71	20230531	202100	166424325	4065	4065	4065	4065	0
72	20230531	202000	166424325	4065	4065	4065	4065	0
73	20230531	201900	166424325	4065	4065	4065	4065	0
74	20230531	201800	166424325	4065	4065	4065	4065	0
75	20230531	201700	166424325	4065	4065	4065	4065	0
76	20230531	201600	166424325	4065	4065	4065	4065	0
77	20230531	201500	166424325	4065	4065	4065	4065	0
78	20230531	201400	166424325	4065	4065	4065	4065	0
79	20230531	201300	166424325	4065	4065	4065	4065	0
80	20230531	201200	166424325	4065	4065	4065	4065	0
81	20230531	201100	166424325	4065	4065	4065	4065	0
82	20230531	201000	166424325	4065	4065	4065	4065	0
83	20230531	200900	166424325	4065	4065	4065	4065	0
84	20230531	200800	166424325	4065	4065	4065	4065	0
85	20230531	200700	166424325	4065	4065	4065	4065	0
86	20230531	200600	166424325	4065	4065	4065	4065	0
87	20230531	200500	166424325	4065	4065	4065	4065	0
88	20230531	200400	166424325	4065	4065	4065	4065	0
89	20230531	200300	166424325	4065	4065	4065	4065	0
90	20230531	200200	166424325	4065	4065	4065	4065	0
91	20230531	200100	166424325	4065	4065	4065	4065	0
92	20230531	200000	166424325	4065	4065	4065	4065	1606
93	20230531	195900	166424325	4065	4065	4065	4065	0
94	20230531	195800	166424325	4065	4065	4065	4065	0
95	20230531	195700	166424325	4065	4065	4065	4065	0
96	20230531	195600	166424325	4065	4065	4065	4065	0
97	20230531	195500	166424325	4065	4065	4065	4065	0
98	20230531	195400	166424325	4065	4065	4065	4065	0
99	20230531	195300	166424325	4065	4065	4065	4065	0
100	20230531	195200	166424325	4065	4065	4065	4065	0
101	20230531	195100	166424325	4065	4065	4065	4065	0
102	20230531	195000	166424325	4065	4065	4065	4065	0
103	20230531	194900	166424325	4065	4065	4065	4065	0
104	20230531	194800	166424325	4065	4065	4065	4065	0
105	20230531	194700	166424325	4065	4065	4065	4065	0
106	20230531	194600	166424325	4065	4065	4065	4065	0
107	20230531	194500	166424325	4065	4065	4065	4065	0
108	20230531	194400	166424325	4065	4065	4065	4065	0
109	20230531	194300	166424325	4065	4065	4065	4065	0
110	20230531	194200	166424325	4065	4065	4065	4065	0
111	20230531	194100	166424325	4065	4065	4065	4065	0
112	20230531	194000	166424325	4065	4065	4065	4065	0
113	20230531	193900	166424325	4065	4065	4065	4065	0
114	20230531	193800	166424325	4065	4065	4065	4065	0
115	20230531	193700	166424325	4065	4065	4065	4065	0
116	20230531	193600	166424325	4065	4065	4065	4065	0
117	20230531	193500	166424325	4065	4065	4065	4065	0
118	20230531	193400	166424325	4065	4065	4065	4065	0
119	20230531	193300	166424325	4065	4065	4065	4065	0
120	20230531	193200	166424325	4065	4065	4065	4065	0
121	20230531	193100	166424325	4065	4065	4065	4065	0
122	20230531	193000	166424325	4065	4065	4065	4065	1606
123	20230531	192900	166424325	4065	4065	4065	4065	0
124	20230531	192800	166424325	4065	4065	4065	4065	0
125	20230531	192700	166424325	4065	4065	4065	4065	0
126	20230531	192600	166424325	4065	4065	4065	4065	0
127	20230531	192500	166424325	4065	4065	4065	4065	0
128	20230531	192400	166424325	4065	4065	4065	4065	0
129	20230531	192300	166424325	4065	4065	4065	4065	0
130	20230531	192200	166424325	4065	4065	4065	4065	0
131	20230531	192100	166424325	4065	4065	4065	4065	0
132	20230531	192000	166424325	4065	4065	4065	4065	0
133	20230531	191900	166424325	4065	4065	4065	4065	0
134	20230531	191800	166424325	4065	4065	4065	4065	0
135	20230531	191700	166424325	4065	4065	4065	4065	0
136	20230531	191600	166424325	4065	4065	4065	4065	0
137	20230531	191500	166424325	4065	4065	4065	4065	0
138	20230531	191400	166424325	4065	4065	4065	4065	0
139	20230531	191300	166424325	4065	4065	4065	4065	0
140	20230531	191200	166424325	4065	4065	4065	4065	0
141	20230531	191100	166424325	4065	4065	4065	4065	0
142	20230531	191000	166424325	4065	4065	4065	4065	0
143	20230531	190900	166424325	4065	4065	4065	4065	0
144	20230531	190800	166424325	4065	4065	4065	4065	0
145	20230531	190700	166424325	4065	4065	4065	4065	0
146	20230531	190600	166424325	4065	4065	4065	4065	0
147	20230531	190500	166424325	4065	4065	4065	4065	0
148	20230531	190400	166424325	4065	4065	4065	4065	0
149	20230531	190300	166424325	4065	4065	4065	4065	0
150	20230531	190200	166424325	4065	4065	4065	4065	0
151	20230531	190100	166424325	4065	4065	4065	4065	0
152	20230531	190000	166424325	4065	4065	4065	4065	1606
153	20230531	185900	166424325	4065	4065	4065	4065	0
154	20230531	185800	166424325	4065	4065	4065	4065	0
155	20230531	185700	166424325	4065	4065	4065	4065	0
156	20230531	185600	166424325	4065	4065	4065	4065	0
157	20230531	185500	166424325	4065	4065	4065	4065	0
158	20230531	185400	166424325	4065	4065	4065	4065	0
159	20230531	185300	166424325	4065	4065	4065	4065	0
160	20230531	185200	166424325	4065	4065	4065	4065	0
161	20230531	185100	166424325	4065	4065	4065	4065	0
162	20230531	185000	166424325	4065	4065	4065	4065	0
163	20230531	184900	166424325	4065	4065	4065	4065	0
164	20230531	184800	166424325	4065	4065	4065	4065	0
165	20230531	184700	166424325	4065	4065	4065	4065	0
166	20230531	184600	166424325	4065	4065	4065	4065	0
167	20230531	184500	166424325	4065	4065	4065	4065	0
168	20230531	184400	166424325	4065	4065	4065	4065	0
169	20230531	184300	166424325	4065	4065	4065	4065	0
170	20230531	184200	166424325	4065	4065	4065	4065	0
171	20230531	184100	166424325	4065	4065	4065	4065	0
172	20230531	184000	166424325	4065	4065	4065	4065	0
173	20230531	183900	166424325	4065	4065	4065	4065	0
174	20230531	183800	166424325	4065	4065	4065	4065	0
175	20230531	183700	166424325	4065	4065	4065	4065	0
176	20230531	183600	166424325	4065	4065	4065	4065	0
177	20230531	183500	166424325	4065	4065	4065	4065	0
178	20230531	183400	166424325	4065	4065	4065	4065	0
179	20230531	183300	166424325	4065	4065	4065	4065	0
180	20230531	183200	166424325	4065	4065	4065	4065	0
181	20230531	183100	166424325	4065	4065	4065	4065	0
182	20230531	183000	166424325	4065	4065	4065	4065	1606
183	20230531	182900	166424325	4065	4065	4065	4065	0
184	20230531	182800	166424325	4065	4065	4065	4065	0
185	20230531	182700	166424325	4065	4065	4065	4065	0
186	20230531	182600	166424325	4065	4065	4065	4065	0
187	20230531	182500	166424325	4065	4065	4065	4065	0
188	20230531	182400	166424325	4065	4065	4065	4065	0
189	20230531	182300	166424325	4065	4065	4065	4065	0
190	20230531	182200	166424325	4065	4065	4065	4065	0
191	20230531	182100	166424325	4065	4065	4065	4065	0
192	20230531	182000	166424325	4065	4065	4065	4065	0
193	20230531	181900	166424325	4065	4065	4065	4065	0
194	20230531	181800	166424325	4065	4065	4065	4065	0
195	20230531	181700	166424325	4065	4065	4065	4065	0
196	20230531	181600	166424325	4065	4065	4065	4065	0
197	20230531	181500	166424325	4065	4065	4065	4065	0
198	20230531	181400	166424325	4065	4065	4065	4065	0
199	20230531	181300	166424325	4065	4065	4065	4065	0
200	20230531	181200	166424325	4065	4065	4065	4065	0
201	20230531	181100	166424325	4065	4065	4065	4065	0
202	20230531	181000	166424325	4065	4065	4065	4065	0
203	20230531	180900	166424325	4065	4065	4065	4065	0
204	20230531	180800	166424325	4065	4065	4065	4065	0
205	20230531	180700	166424325	4065	4065	4065	4065	0
206	20230531	180600	166424325	4065	4065	4065	4065	0
207	20230531	180500	166424325	4065	4065	4065	4065	0
208	20230531	180400	166424325	4065	4065	4065	4065	0
209	20230531	180300	166424325	4065	4065	4065	4065	0
210	20230531	180200	166424325	4065	4065	4065	4065	0
211	20230531	180100	166424325	4065	4065	4065	4065	0
212	20230531	180000	166424325	4065	4065	4065	4065	1606
213	20230531	175900	166424325	4065	4065	4065	4065	0
214	20230531	175800	166424325	4065	4065	4065	4065	0
215	20230531	175700	166424325	4065	4065	4065	4065	0
216	20230531	175600	166424325	4065	4065	4065	4065	0
217	20230531	175500	166424325	4065	4065	4065	4065	0
218	20230531	175400	166424325	4065	4065	4065	4065	0
219	20230531	175300	166424325	4065	4065	4065	4065	0
220	20230531	175200	166424325	4065	4065	4065	4065	0
221	20230531	175100	166424325	4065	4065	4065	4065	0
222	20230531	175000	166424325	4065	4065	4065	4065	0
223	20230531	174900	166424325	4065	4065	4065	4065	0
224	20230531	174800	166424325	4065	4065	4065	4065	0
225	20230531	174700	166424325	4065	4065	4065	4065	0
226	20230531	174600	166424325	4065	4065	4065	4065	0
227	20230531	174500	166424325	4065	4065	4065	4065	0
228	20230531	174400	166424325	4065	4065	4065	4065	0
229	20230531	174300	166424325	4065	4065	4065	4065	0
230	20230531	174200	166424325	4065	4065	4065	4065	0
231	20230531	174100	166424325	4065	4065	4065	4065	0
232	20230531	174000	166424325	4065	4065	4065	4065	0
233	20230531	173900	166424325	4065	4065	4065	4065	0
234	20230531	173800	166424325	4065	4065	4065	4065	0
235	20230531	173700	166424325	4065	4065	4065	4065	0
236	20230531	173600	166424325	4065	4065	4065	4065	0
237	20230531	173500	166424325	4065	4065	4065	4065	0
238	20230531	173400	166424325	4065	4065	4065	4065	0
239	20230531	173300	166424325	4065	4065	4065	4065	0
240	20230531	173200	166424325	4065	4065	4065	4065	0
241	20230531	173100	166424325	4065	4065	4065	4065	0
242	20230531	173000	166424325	4065	4065	4065	4065	1606
243	20230531	172900	166424325	4065	4065	4065	4065	0
244	20230531	172800	166424325	4065	4065	4065	4065	0
245	20230531	172700	166424325	4065	4065	4065	4065	0
246	20230531	172600	166424325	4065	4065	4065	4065	0
247	20230531	172500	166424325	4065	4065	4065	4065	0
248	20230531	172400	166424325	4065	4065	4065	4065	0
249	20230531	172300	166424325	4065	4065	4065	4065	0
250	20230531	172200	166424325	4065	4065	4065	4065	0
251	20230531	172100	166424325	4065	4065	4065	4065	0
252	20230531	172000	166424325	4065	4065	4065	4065	0
253	20230531	171900	166424325	4065	4065	4065	4065	0
254	20230531	171800	166424325	4065	4065	4065	4065	0
255	20230531	171700	166424325	4065	4065	4065	4065	0
256	20230531	171600	166424325	4065	4065	4065	4065	0
257	20230531	171500	166424325	4065	4065	4065	4065	0
258	20230531	171400	166424325	4065	4065	4065	4065	0
259	20230531	171300	166424325	4065	4065	4065	4065	0
260	20230531	171200	166424325	4065	4065	4065	4065	0
261	20230531	171100	166424325	4065	4065	4065	4065	0
262	20230531	171000	166424325	4065	4065	4065	4065	0
263	20230531	170900	166424325	4065	4065	4065	4065	0
264	20230531	170800	166424325	4065	4065	4065	4065	0
265	20230531	170700	166424325	4065	4065	4065	4065	0
266	20230531	170600	166424325	4065	4065	4065	4065	0
267	20230531	170500	166424325	4065	4065	4065	4065	0
268	20230531	170400	166424325	4065	4065	4065	4065	0
269	20230531	170300	166424325	4065	4065	4065	4065	0
270	20230531	170200	166424325	4065	4065	4065	4065	0
271	20230531	170100	166424325	4065	4065	4065	4065	0
272	20230531	170000	166424325	4065	4065	4065	4065	1606
273	20230531	165900	166424325	4065	4065	4065	4065	0
274	20230531	165800	166424325	4065	4065	4065	4065	0
275	20230531	165700	166424325	4065	4065	4065	4065	0
276	20230531	165600	166424325	4065	4065	4065	4065	0
277	20230531	165500	166424325	4065	4065	4065	4065	0
278	20230531	165400	166424325	4065	4065	4065	4065	0
279	20230531	165300	166424325	4065	4065	4065	4065	0
280	20230531	165200	166424325	4065	4065	4065	4065	0
281	20230531	165100	166424325	4065	4065	4065	4065	0
282	20230531	165000	166424325	4065	4065	4065	4065	0
283	20230531	164900	166424325	4065	4065	4065	4065	0
284	20230531	164800	166424325	4065	4065	4065	4065	0
285	20230531	164700	166424325	4065	4065	4065	4065	0
286	20230531	164600	166424325	4065	4065	4065	4065	0
287	20230531	164500	166424325	4065	4065	4065	4065	0
288	20230531	164400	166424325	4065	4065	4065	4065	0
289	20230531	164300	166424325	4065	4065	4065	4065	0
290	20230531	164200	166424325	4065	4065	4065	4065	0
291	20230531	164100	166424325	4065	4065	4065	4065	0
292	20230531	164000	166424325	4065	4065	4065	4065	0
293	20230531	163900	166424325	4065	4065	4065	4065	0
294	20230531	163800	166424325	4065	4065	4065	4065	0
295	20230531	163700	166424325	4065	4065	4065	4065	0
296	20230531	163600	166424325	4065	4065	4065	4065	0
297	20230531	163500	166424325	4065	4065	4065	4065	0
298	20230531	163400	166424325	4065	4065	4065	4065	0
299	20230531	163300	166424325	4065	4065	4065	4065	0
300	20230531	163200	166424325	4065	4065	4065	4065	0
301	20230531	163100	166424325	4065	4065	4065	4065	0
302	20230531	163000	166424325	4065	4065	4065	4065	1606
303	20230531	162900	166424325	4065	4065	4065	4065	0
304	20230531	162800	166424325	4065	4065	4065	4065	0
305	20230531	162700	166424325	4065	4065	4065	4065	0
306	20230531	162600	166424325	4065	4065	4065	4065	0
307	20230531	162500	166424325	4065	4065	4065	4065	0
308	20230531	162400	166424325	4065	4065	4065	4065	0
309	20230531	162300	166424325	4065	4065	4065	4065	0
310	20230531	162200	166424325	4065	4065	4065	4065	0
311	20230531	162100	166424325	4065	4065	4065	4065	0
312	20230531	162000	166424325	4065	4065	4065	4065	0
313	20230531	161900	166424325	4065	4065	4065	4065	0
314	20230531	161800	166424325	4065	4065	4065	4065	0
315	20230531	161700	166424325	4065	4065	4065	4065	0
316	20230531	161600	166424325	4065	4065	4065	4065	0
317	20230531	161500	166424325	4065	4065	4065	4065	0
318	20230531	161400	166424325	4065	4065	4065	4065	0
319	20230531	161300	166424325	4065	4065	4065	4065	0
320	20230531	161200	166424325	4065	4065	4065	4065	0
321	20230531	161100	166424325	4065	4065	4065	4065	0
322	20230531	161000	166424325	4065	4065	4065	4065	0
323	20230531	160900	166424325	4065	4065	4065	4065	0
324	20230531	160800	166424325	4065	4065	4065	4065	0
325	20230531	160700	166424325	4065	4065	4065	4065	0
326	20230531	160600	166424325	4065	4065	4065	4065	0
327	20230531	160500	166424325	4065	4065	4065	4065	0
328	20230531	160400	166424325	4065	4065	4065	4065	0
329	20230531	160300	166424325	4065	4065	4065	4065	0
330	20230531	160200	166424325	4065	4065	4065	4065	0
331	20230531	160100	166424325	4065	4065	4065	4065	0
332	20230531	160000	166424325	4065	4065	4065	4065	1606
333	20230531	155900	166424325	4065	4065	4065	4065	0
334	20230531	155800	166424325	4065	4065	4065	4065	0
335	20230531	155700	166424325	4065	4065	4065	4065	0
336	20230531	155600	166424325	4065	4065	4065	4065	0
337	20230531	155500	166424325	4065	4065	4065	4065	0
338	20230531	155400	166424325	4065	4065	4065	4065	0
339	20230531	155300	166424325	4065	4065	4065	4065	0
340	20230531	155200	166424325	4065	4065	4065	4065	0
341	20230531	155100	166424325	4065	4065	4065	4065	0
342	20230531	155000	166424325	4065	4065	4065	4065	0
343	20230531	154900	166424325	4065	4065	4065	4065	0
344	20230531	154800	166424325	4065	4065	4065	4065	0
345	20230531	154700	166424325	4065	4065	4065	4065	0
346	20230531	154600	166424325	4065	4065	4065	4065	0
347	20230531	154500	166424325	4065	4065	4065	4065	0
348	20230531	154400	166424325	4065	4065	4065	4065	0
349	20230531	154300	166424325	4065	4065	4065	4065	0
350	20230531	154200	166424325	4065	4065	4065	4065	0
351	20230531	154100	166424325	4065	4065	4065	4065	0
352	20230531	154000	166424325	4065	4065	4065	4065	0
353	20230531	153900	166424325	4065	4065	4065	4065	0
354	20230531	153800	166424325	4065	4065	4065	4065	0
355	20230531	153700	166424325	4065	4065	4065	4065	0
356	20230531	153600	166424325	4065	4065	4065	4065	0
357	20230531	153500	166424325	4065	4065	4065	4065	0
358	20230531	153400	166424325	4065	4065	4065	4065	0
359	20230531	153300	166424325	4065	4065	4065	4065	0
360	20230531	153200	166424325	4065	4065	4065	4065	0
361	20230531	153100	166424325	4065	4065	4065	4065	0
362	20230531	153000	166424325	4065	4065	4065	4065	3212
363	20230531	152900	159895935	4065	4065	4065	4065	0
364	20230531	152800	159895935	4065	4065	4065	4065	0
365	20230531	152700	159895935	4065	4065	4065	4065	0
366	20230531	152600	159895935	4065	4065	4065	4065	0
367	20230531	152500	159895935	4065	4065	4065	4065	0
368	20230531	152400	159895935	4065	4065	4065	4065	0
369	20230531	152300	159895935	4065	4065	4065	4065	0
370	20230531	152200	159895935	4065	4065	4065	4065	0
371	20230531	152100	159895935	4065	4065	4065	4065	0
372	20230531	152000	159895935	4065	4065	4065	4065	0
373	20230531	151900	159895935	4065	4065	4065	4065	0
374	20230531	151800	159895935	4065	4065	4065	4065	6
375	20230531	151700	159871545	4065	4065	4065	4065	0
376	20230531	151600	159871545	4065	4065	4065	4065	0
377	20230531	151500	159871545	4065	4050	4065	4045	109
378	20230531	151400	159430220	4050	4055	4055	4050	205
379	20230531	151300	158599835	4055	4055	4055	4055	1
380	20230531	151200	158595780	4070	4070	4070	4070	0
381	20230531	151100	158595780	4070	4050	4075	4045	4558
382	20230531	151000	140150400	4050	4065	4065	4050	132
383	20230531	150900	139614690	4085	4085	4085	4085	10
384	20230531	150800	139573840	4085	4080	4085	4070	318
385	20230531	150700	138277465	4095	4080	4095	4080	35
386	20230531	150600	138134620	4095	4055	4130	4055	5493
387	20230531	150500	115666795	4050	4050	4050	4050	0
388	20230531	150400	115666795	4050	4050	4050	4050	0
389	20230531	150300	115666795	4050	4050	4050	4050	0
390	20230531	150200	115666795	4050	4050	4050	4050	26
391	20230531	150100	115561495	4055	4055	4055	4055	0
392	20230531	150000	115561495	4055	4055	4055	4055	0
393	20230531	145900	115561495	4055	4055	4055	4055	3
394	20230531	145800	115549330	4050	4050	4050	4050	0
395	20230531	145700	115549330	4050	4050	4050	4050	0
396	20230531	145600	115549330	4050	4050	4050	4050	0
397	20230531	145500	115549330	4050	4050	4050	4050	0
398	20230531	145400	115549330	4050	4050	4050	4050	0
399	20230531	145300	115549330	4050	4050	4050	4050	208
400	20230531	145200	114706930	4050	4050	4050	4050	0
401	20230531	145100	114706930	4050	4050	4050	4050	0
402	20230531	145000	114706930	4050	4050	4050	4050	0
403	20230531	144900	114706930	4050	4050	4050	4050	0
404	20230531	144800	114706930	4050	4050	4050	4050	15
405	20230531	144700	114646180	4050	4050	4050	4050	0
406	20230531	144600	114646180	4050	4050	4050	4050	42
407	20230531	144500	114476080	4050	4050	4050	4050	0
408	20230531	144400	114476080	4050	4050	4050	4050	0
409	20230531	144300	114476080	4050	4050	4050	4050	0
410	20230531	144200	114476080	4050	4050	4050	4050	0
411	20230531	144100	114476080	4050	4050	4050	4050	1
412	20230531	144000	114472030	4050	4050	4050	4050	0
413	20230531	143900	114472030	4050	4060	4060	4050	256
414	20230531	143800	113435160	4060	4060	4060	4060	0
415	20230531	143700	113435160	4060	4060	4060	4060	0
416	20230531	143600	113435160	4060	4060	4060	4060	0
417	20230531	143500	113435160	4060	4060	4060	4060	0
418	20230531	143400	113435160	4060	4060	4060	4060	952
419	20230531	143300	109570040	4070	4070	4070	4070	0
420	20230531	143200	109570040	4070	4070	4070	4070	0
421	20230531	143100	109570040	4070	4070	4070	4070	0
422	20230531	143000	109570040	4070	4070	4070	4070	1
423	20230531	142900	109565970	4070	4070	4070	4070	30
424	20230531	142800	109443870	4070	4060	4070	4060	3154
425	20230531	142700	96628580	4055	4055	4055	4055	0
426	20230531	142600	96628580	4055	4055	4055	4055	0
427	20230531	142500	96628580	4055	4055	4055	4055	0
428	20230531	142400	96628580	4055	4055	4055	4055	0
429	20230531	142300	96628580	4055	4055	4055	4055	5
430	20230531	142200	96608305	4045	4045	4045	4045	0
431	20230531	142100	96608305	4045	4045	4045	4045	0
432	20230531	142000	96608305	4045	4050	4050	4045	10
433	20230531	141900	96567850	4050	4050	4050	4050	0
434	20230531	141800	96567850	4050	4050	4050	4050	0
435	20230531	141700	96567850	4050	4050	4050	4050	0
436	20230531	141600	96567850	4050	4050	4050	4050	0
437	20230531	141500	96567850	4050	4050	4050	4050	1
438	20230531	141400	96563800	4045	4045	4045	4045	0
439	20230531	141300	96563800	4045	4050	4050	4045	6
440	20230531	141200	96539525	4045	4045	4045	4045	0
441	20230531	141100	96539525	4045	4045	4045	4045	0
442	20230531	141000	96539525	4045	4045	4045	4045	0
443	20230531	140900	96539525	4045	4045	4045	4045	0
444	20230531	140800	96539525	4045	4045	4045	4045	0
445	20230531	140700	96539525	4045	4045	4045	4045	0
446	20230531	140600	96539525	4045	4045	4045	4045	0
447	20230531	140500	96539525	4045	4045	4045	4045	0
448	20230531	140400	96539525	4045	4045	4045	4045	0
449	20230531	140300	96539525	4045	4045	4045	4045	21
450	20230531	140200	96454580	4045	4045	4045	4045	20
451	20230531	140100	96373680	4045	4045	4045	4045	0
452	20230531	140000	96373680	4045	4045	4045	4045	0
453	20230531	135900	96373680	4045	4050	4050	4045	696
454	20230531	135800	93558260	4050	4050	4050	4050	0
455	20230531	135700	93558260	4050	4050	4050	4050	2
456	20230531	135600	93550160	4050	4050	4050	4050	0
457	20230531	135500	93550160	4050	4050	4050	4050	465
458	20230531	135400	91666910	4050	4050	4050	4050	0
459	20230531	135300	91666910	4050	4050	4050	4050	0
460	20230531	135200	91666910	4050	4050	4050	4050	0
461	20230531	135100	91666910	4050	4055	4055	4050	189
462	20230531	135000	90901160	4055	4055	4055	4055	0
463	20230531	134900	90901160	4055	4055	4055	4055	0
464	20230531	134800	90901160	4055	4055	4055	4055	0
465	20230531	134700	90901160	4055	4055	4055	4055	0
466	20230531	134600	90901160	4055	4055	4055	4055	0
467	20230531	134500	90901160	4055	4055	4055	4055	14
468	20230531	134400	90844390	4060	4060	4060	4060	2
469	20230531	134300	90836270	4060	4060	4060	4060	0
470	20230531	134200	90836270	4060	4060	4060	4060	0
471	20230531	134100	90836270	4060	4060	4060	4060	0
472	20230531	134000	90836270	4060	4055	4060	4055	200
473	20230531	133900	90024555	4055	4055	4055	4055	5
474	20230531	133800	90004280	4055	4055	4055	4055	5
475	20230531	133700	89984005	4055	4055	4055	4055	0
476	20230531	133600	89984005	4055	4055	4055	4055	0
477	20230531	133500	89984005	4055	4055	4055	4055	0
478	20230531	133400	89984005	4055	4055	4055	4055	0
479	20230531	133300	89984005	4055	4055	4055	4055	0
480	20230531	133200	89984005	4055	4055	4055	4055	0
481	20230531	133100	89984005	4055	4055	4055	4055	250
482	20230531	133000	88970255	4060	4060	4060	4060	20
483	20230531	132900	88889055	4060	4060	4060	4060	6
484	20230531	132800	88864695	4050	4050	4050	4050	1454
485	20230531	132700	82975995	4055	4055	4055	4055	100
486	20230531	132600	82570495	4050	4050	4050	4050	0
487	20230531	132500	82570495	4050	4055	4055	4050	1559
488	20230531	132400	76252960	4055	4055	4055	4055	83
489	20230531	132300	75916395	4050	4050	4050	4050	5
490	20230531	132200	75896145	4055	4055	4055	4055	0
491	20230531	132100	75896145	4055	4055	4055	4055	10
492	20230531	132000	75855595	4055	4055	4055	4055	0
493	20230531	131900	75855595	4055	4055	4055	4055	150
494	20230531	131800	75247345	4055	4055	4055	4055	0
495	20230531	131700	75247345	4055	4055	4055	4055	16
496	20230531	131600	75182465	4055	4055	4055	4055	184
497	20230531	131500	74436345	4055	4055	4055	4055	0
498	20230531	131400	74436345	4055	4055	4055	4055	0
499	20230531	131300	74436345	4055	4055	4055	4055	0
500	20230531	131200	74436345	4055	4055	4055	4055	0
501	20230531	131100	74436345	4055	4055	4055	4055	68
502	20230531	131000	74160605	4055	4055	4055	4055	42
503	20230531	130900	73990295	4055	4060	4060	4055	2192
504	20230531	130800	65098945	4060	4060	4060	4060	0
505	20230531	130700	65098945	4060	4060	4060	4060	0
506	20230531	130600	65098945	4060	4060	4060	4060	0
507	20230531	130500	65098945	4060	4060	4060	4060	0
508	20230531	130400	65098945	4060	4060	4060	4060	0
509	20230531	130300	65098945	4060	4060	4060	4060	0
510	20230531	130200	65098945	4060	4060	4060	4060	769
511	20230531	130100	61976805	4065	4065	4065	4065	0
512	20230531	130000	61976805	4065	4065	4065	4065	0
513	20230531	125900	61976805	4065	4065	4065	4065	0
514	20230531	125800	61976805	4065	4065	4065	4065	0
515	20230531	125700	61976805	4065	4065	4065	4065	0
516	20230531	125600	61976805	4065	4065	4065	4065	0
517	20230531	125500	61976805	4065	4065	4065	4065	0
518	20230531	125400	61976805	4065	4065	4065	4065	0
519	20230531	125300	61976805	4065	4065	4065	4065	0
520	20230531	125200	61976805	4065	4065	4065	4065	0
521	20230531	125100	61976805	4065	4065	4065	4065	1
522	20230531	125000	61972740	4065	4065	4065	4065	0
523	20230531	124900	61972740	4065	4065	4065	4065	0
524	20230531	124800	61972740	4065	4065	4065	4065	0
525	20230531	124700	61972740	4065	4065	4065	4065	0
526	20230531	124600	61972740	4065	4065	4065	4065	0
527	20230531	124500	61972740	4065	4065	4065	4065	62
528	20230531	124400	61720710	4060	4060	4060	4060	0
529	20230531	124300	61720710	4060	4060	4060	4060	0
530	20230531	124200	61720710	4060	4060	4060	4060	0
531	20230531	124100	61720710	4060	4060	4060	4060	0
532	20230531	124000	61720710	4060	4060	4060	4060	0
533	20230531	123900	61720710	4060	4060	4060	4060	0
534	20230531	123800	61720710	4060	4060	4060	4060	0
535	20230531	123700	61720710	4060	4060	4060	4060	0
536	20230531	123600	61720710	4060	4060	4060	4060	503
537	20230531	123500	59678530	4060	4060	4060	4060	40
538	20230531	123400	59516130	4060	4060	4060	4060	41
539	20230531	123300	59349670	4070	4070	4070	4070	0
540	20230531	123200	59349670	4070	4070	4070	4070	0
541	20230531	123100	59349670	4070	4070	4070	4070	0
542	20230531	123000	59349670	4070	4070	4070	4070	0
543	20230531	122900	59349670	4070	4070	4070	4070	0
544	20230531	122800	59349670	4070	4070	4070	4070	0
545	20230531	122700	59349670	4070	4070	4070	4070	0
546	20230531	122600	59349670	4070	4070	4070	4070	18
547	20230531	122500	59276410	4065	4065	4065	4065	2
548	20230531	122400	59268280	4065	4065	4065	4065	0
549	20230531	122300	59268280	4065	4065	4065	4065	0
550	20230531	122200	59268280	4065	4065	4065	4065	0
551	20230531	122100	59268280	4065	4065	4065	4065	0
552	20230531	122000	59268280	4065	4065	4065	4065	100
553	20230531	121900	58861780	4060	4060	4060	4060	0
554	20230531	121800	58861780	4060	4060	4060	4060	0
555	20230531	121700	58861780	4060	4060	4060	4060	0
556	20230531	121600	58861780	4060	4060	4060	4060	0
557	20230531	121500	58861780	4060	4060	4060	4060	0
558	20230531	121400	58861780	4060	4060	4060	4060	45
559	20230531	121300	58679080	4060	4060	4060	4060	0
560	20230531	121200	58679080	4060	4065	4065	4060	283
561	20230531	121100	57529835	4070	4070	4070	4070	0
562	20230531	121000	57529835	4070	4070	4070	4070	0
563	20230531	120900	57529835	4070	4070	4070	4070	1520
564	20230531	120800	51343435	4070	4070	4070	4070	190
565	20230531	120700	50570135	4070	4070	4070	4070	7
566	20230531	120600	50541645	4065	4065	4065	4065	0
567	20230531	120500	50541645	4065	4065	4065	4065	0
568	20230531	120400	50541645	4065	4065	4065	4065	0
569	20230531	120300	50541645	4065	4065	4065	4065	100
570	20230531	120200	50135145	4060	4065	4065	4060	2200
571	20230531	120100	41198090	4065	4065	4065	4065	0
572	20230531	120000	41198090	4065	4070	4070	4065	253
573	20230531	115900	40168630	4080	4080	4080	4080	0
574	20230531	115800	40168630	4080	4080	4080	4080	0
575	20230531	115700	40168630	4080	4080	4080	4080	0
576	20230531	115600	40168630	4080	4080	4080	4080	0
577	20230531	115500	40168630	4080	4080	4080	4080	0
578	20230531	115400	40168630	4080	4080	4080	4080	0
579	20230531	115300	40168630	4080	4080	4080	4080	0
580	20230531	115200	40168630	4080	4080	4080	4080	0
581	20230531	115100	40168630	4080	4080	4080	4080	0
582	20230531	115000	40168630	4080	4080	4080	4080	0
583	20230531	114900	40168630	4080	4080	4080	4080	0
584	20230531	114800	40168630	4080	4080	4080	4080	0
585	20230531	114700	40168630	4080	4080	4080	4080	0
586	20230531	114600	40168630	4080	4080	4080	4080	0
587	20230531	114500	40168630	4080	4080	4080	4080	0
588	20230531	114400	40168630	4080	4080	4080	4080	0
589	20230531	114300	40168630	4080	4080	4080	4080	0
590	20230531	114200	40168630	4080	4080	4080	4080	0
591	20230531	114100	40168630	4080	4080	4080	4080	0
592	20230531	114000	40168630	4080	4080	4080	4080	0
593	20230531	113900	40168630	4080	4080	4080	4080	0
594	20230531	113800	40168630	4080	4080	4080	4080	0
595	20230531	113700	40168630	4080	4080	4080	4080	0
596	20230531	113600	40168630	4080	4080	4080	4080	0
597	20230531	113500	40168630	4080	4080	4080	4080	0
598	20230531	113400	40168630	4080	4080	4080	4080	0
599	20230531	113300	40168630	4080	4080	4080	4080	0
600	20230531	113200	40168630	4080	4080	4080	4080	0
601	20230531	113100	40168630	4080	4080	4080	4080	200
602	20230531	113000	39352630	4085	4085	4085	4085	0
603	20230531	112900	39352630	4085	4085	4085	4085	0
604	20230531	112800	39352630	4085	4085	4085	4085	0
605	20230531	112700	39352630	4085	4085	4085	4085	0
606	20230531	112600	39352630	4085	4085	4085	4085	0
607	20230531	112500	39352630	4085	4085	4085	4085	24
608	20230531	112400	39254590	4065	4065	4065	4065	0
609	20230531	112300	39254590	4065	4065	4065	4065	0
610	20230531	112200	39254590	4065	4065	4065	4065	0
611	20230531	112100	39254590	4065	4065	4065	4065	0
612	20230531	112000	39254590	4065	4065	4065	4065	0
613	20230531	111900	39254590	4065	4065	4065	4065	0
614	20230531	111800	39254590	4065	4065	4065	4065	0
615	20230531	111700	39254590	4065	4065	4065	4065	500
616	20230531	111600	37222090	4070	4070	4070	4070	500
617	20230531	111500	35187090	4070	4070	4070	4070	0
618	20230531	111400	35187090	4070	4070	4070	4070	0
619	20230531	111300	35187090	4070	4070	4070	4070	0
620	20230531	111200	35187090	4070	4070	4070	4070	0
621	20230531	111100	35187090	4070	4070	4070	4070	0
622	20230531	111000	35187090	4070	4070	4070	4070	1
623	20230531	110900	35183020	4070	4070	4070	4070	107
624	20230531	110800	34747530	4080	4080	4080	4080	1
625	20230531	110700	34743450	4080	4080	4080	4080	0
626	20230531	110600	34743450	4080	4080	4080	4080	0
627	20230531	110500	34743450	4080	4080	4080	4080	0
628	20230531	110400	34743450	4080	4080	4080	4080	50
629	20230531	110300	34539450	4080	4080	4080	4080	0
630	20230531	110200	34539450	4080	4080	4080	4080	91
631	20230531	110100	34168170	4070	4070	4070	4070	0
632	20230531	110000	34168170	4070	4070	4070	4070	0
633	20230531	105900	34168170	4070	4070	4070	4070	0
634	20230531	105800	34168170	4070	4070	4070	4070	0
635	20230531	105700	34168170	4070	4070	4070	4070	0
636	20230531	105600	34168170	4070	4070	4070	4070	0
637	20230531	105500	34168170	4070	4070	4070	4070	0
638	20230531	105400	34168170	4070	4070	4070	4070	0
639	20230531	105300	34168170	4070	4070	4070	4070	0
640	20230531	105200	34168170	4070	4070	4070	4070	0
641	20230531	105100	34168170	4070	4070	4070	4070	0
642	20230531	105000	34168170	4070	4070	4070	4070	0
643	20230531	104900	34168170	4070	4070	4070	4070	0
644	20230531	104800	34168170	4070	4070	4070	4070	0
645	20230531	104700	34168170	4070	4070	4070	4070	0
646	20230531	104600	34168170	4070	4070	4070	4070	0
647	20230531	104500	34168170	4070	4070	4070	4070	0
648	20230531	104400	34168170	4070	4070	4070	4070	21
649	20230531	104300	34082700	4070	4070	4070	4070	0
650	20230531	104200	34082700	4070	4070	4070	4070	0
651	20230531	104100	34082700	4070	4070	4070	4070	0
652	20230531	104000	34082700	4070	4070	4070	4070	0
653	20230531	103900	34082700	4070	4070	4070	4070	0
654	20230531	103800	34082700	4070	4070	4070	4070	0
655	20230531	103700	34082700	4070	4070	4070	4070	0
656	20230531	103600	34082700	4070	4075	4075	4070	600
657	20230531	103500	31639650	4080	4080	4080	4080	0
658	20230531	103400	31639650	4080	4080	4080	4080	50
659	20230531	103300	31435650	4080	4090	4090	4080	362
660	20230531	103200	29958090	4090	4090	4090	4090	0
661	20230531	103100	29958090	4090	4090	4090	4090	0
662	20230531	103000	29958090	4090	4090	4090	4090	4
663	20230531	102900	29941730	4090	4090	4090	4090	3
664	20230531	102800	29929460	4090	4090	4090	4090	0
665	20230531	102700	29929460	4090	4090	4090	4090	0
666	20230531	102600	29929460	4090	4090	4090	4090	0
667	20230531	102500	29929460	4090	4090	4090	4090	0
668	20230531	102400	29929460	4090	4090	4090	4090	0
669	20230531	102300	29929460	4090	4090	4090	4090	24
670	20230531	102200	29831300	4090	4090	4090	4090	0
671	20230531	102100	29831300	4090	4090	4090	4090	0
672	20230531	102000	29831300	4090	4090	4090	4090	0
673	20230531	101900	29831300	4090	4090	4090	4090	244
674	20230531	101800	28833340	4090	4090	4090	4090	0
675	20230531	101700	28833340	4090	4090	4090	4090	0
676	20230531	101600	28833340	4090	4090	4090	4090	200
677	20230531	101500	28015340	4075	4075	4075	4075	0
678	20230531	101400	28015340	4075	4080	4080	4075	20
679	20230531	101300	27933820	4080	4080	4080	4080	0
680	20230531	101200	27933820	4080	4080	4080	4080	0
681	20230531	101100	27933820	4080	4080	4080	4080	0
682	20230531	101000	27933820	4080	4080	4080	4080	0
683	20230531	100900	27933820	4080	4080	4080	4080	0
684	20230531	100800	27933820	4080	4080	4080	4080	83
685	20230531	100700	27595180	4080	4080	4080	4080	103
686	20230531	100600	27174940	4080	4080	4080	4080	100
687	20230531	100500	26766940	4080	4080	4080	4080	0
688	20230531	100400	26766940	4080	4080	4080	4080	0
689	20230531	100300	26766940	4080	4080	4080	4080	0
690	20230531	100200	26766940	4080	4080	4080	4080	0
691	20230531	100100	26766940	4080	4080	4080	4080	1000
692	20230531	100000	22686940	4090	4085	4090	4085	505
693	20230531	095900	20623990	4085	4085	4085	4085	0
694	20230531	095800	20623990	4085	4085	4085	4085	573
695	20230531	095700	18283285	4085	4085	4085	4085	4
696	20230531	095600	18266945	4080	4080	4080	4080	0
697	20230531	095500	18266945	4080	4080	4080	4080	0
698	20230531	095400	18266945	4080	4080	4080	4080	0
699	20230531	095300	18266945	4080	4080	4080	4080	0
700	20230531	095200	18266945	4080	4080	4080	4080	0
701	20230531	095100	18266945	4080	4080	4080	4080	50
702	20230531	095000	18062945	4085	4085	4085	4085	0
703	20230531	094900	18062945	4085	4085	4085	4085	0
704	20230531	094800	18062945	4085	4085	4085	4085	0
705	20230531	094700	18062945	4085	4085	4085	4085	0
706	20230531	094600	18062945	4085	4085	4085	4085	0
707	20230531	094500	18062945	4085	4085	4085	4085	0
708	20230531	094400	18062945	4085	4085	4085	4085	0
709	20230531	094300	18062945	4085	4085	4085	4085	0
710	20230531	094200	18062945	4085	4085	4085	4085	0
711	20230531	094100	18062945	4085	4085	4085	4085	261
712	20230531	094000	16996760	4085	4085	4085	4085	79
713	20230531	093900	16674045	4085	4085	4085	4085	0
714	20230531	093800	16674045	4085	4085	4085	4085	0
715	20230531	093700	16674045	4085	4085	4085	4085	20
716	20230531	093600	16592345	4085	4085	4085	4085	1
717	20230531	093500	16588260	4070	4070	4070	4070	0
718	20230531	093400	16588260	4070	4070	4070	4070	0
719	20230531	093300	16588260	4070	4070	4070	4070	0
720	20230531	093200	16588260	4070	4070	4070	4070	0
721	20230531	093100	16588260	4070	4070	4070	4070	0
722	20230531	093000	16588260	4070	4070	4070	4070	0
723	20230531	092900	16588260	4070	4070	4070	4070	0
724	20230531	092800	16588260	4070	4070	4070	4070	0
725	20230531	092700	16588260	4070	4070	4070	4070	500
726	20230531	092600	14553260	4070	4070	4070	4070	0
727	20230531	092500	14553260	4070	4070	4070	4070	0
728	20230531	092400	14553260	4070	4070	4070	4070	0
729	20230531	092300	14553260	4070	4070	4070	4070	0
730	20230531	092200	14553260	4070	4070	4070	4070	0
731	20230531	092100	14553260	4070	4070	4070	4070	0
732	20230531	092000	14553260	4070	4070	4070	4070	29
733	20230531	091900	14435230	4070	4070	4070	4070	0
734	20230531	091800	14435230	4070	4070	4070	4070	12
735	20230531	091700	14386390	4070	4070	4070	4070	12
736	20230531	091600	14337550	4070	4070	4070	4070	18
737	20230531	091500	14264290	4070	4070	4070	4070	285
738	20230531	091400	13104340	4060	4060	4060	4060	0
739	20230531	091300	13104340	4060	4060	4060	4060	458
740	20230531	091200	11244860	4055	4055	4055	4055	0
741	20230531	091100	11244860	4055	4055	4060	4055	258
742	20230531	091000	10198380	4060	4060	4060	4060	5
743	20230531	090900	10178080	4060	4060	4060	4060	280
744	20230531	090800	9041280	4060	4060	4060	4060	0
745	20230531	090700	9041280	4060	4060	4060	4060	0
746	20230531	090600	9041280	4060	4065	4065	4060	608
747	20230531	090500	6571780	4065	4065	4065	4065	500
748	20230531	090400	4539280	4065	4065	4065	4065	0
749	20230531	090300	4539280	4065	4065	4065	4065	0
750	20230531	090200	4539280	4065	4065	4065	4065	0
751	20230531	090100	4539280	4065	4065	4065	4065	40
752	20230531	090000	4376680	4060	4060	4060	4060	1078