KissMeData/039420/min/candle-20230530.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230530	201200	165895160	2705	2705	2705	2705	6382
3	20230530	201100	165895160	2705	2705	2705	2705	0
4	20230530	201000	165895160	2705	2705	2705	2705	0
5	20230530	200900	165895160	2705	2705	2705	2705	0
6	20230530	200800	165895160	2705	2705	2705	2705	0
7	20230530	200700	165895160	2705	2705	2705	2705	0
8	20230530	200600	165895160	2705	2705	2705	2705	0
9	20230530	200500	165895160	2705	2705	2705	2705	0
10	20230530	200400	165895160	2705	2705	2705	2705	0
11	20230530	200300	165895160	2705	2705	2705	2705	0
12	20230530	200200	165895160	2705	2705	2705	2705	0
13	20230530	200100	165895160	2705	2705	2705	2705	0
14	20230530	200000	165895160	2705	2705	2705	2705	0
15	20230530	195900	165895160	2705	2705	2705	2705	0
16	20230530	195800	165895160	2705	2705	2705	2705	0
17	20230530	195700	165895160	2705	2705	2705	2705	0
18	20230530	195600	165895160	2705	2705	2705	2705	0
19	20230530	195500	165895160	2705	2705	2705	2705	0
20	20230530	195400	165895160	2705	2705	2705	2705	0
21	20230530	195300	165895160	2705	2705	2705	2705	0
22	20230530	195200	165895160	2705	2705	2705	2705	0
23	20230530	195100	165895160	2705	2705	2705	2705	0
24	20230530	195000	165895160	2705	2705	2705	2705	0
25	20230530	194900	165895160	2705	2705	2705	2705	0
26	20230530	194800	165895160	2705	2705	2705	2705	0
27	20230530	194700	165895160	2705	2705	2705	2705	0
28	20230530	194600	165895160	2705	2705	2705	2705	0
29	20230530	194500	165895160	2705	2705	2705	2705	0
30	20230530	194400	165895160	2705	2705	2705	2705	0
31	20230530	194300	165895160	2705	2705	2705	2705	0
32	20230530	194200	165895160	2705	2705	2705	2705	6382
33	20230530	194100	165895160	2705	2705	2705	2705	0
34	20230530	194000	165895160	2705	2705	2705	2705	0
35	20230530	193900	165895160	2705	2705	2705	2705	0
36	20230530	193800	165895160	2705	2705	2705	2705	0
37	20230530	193700	165895160	2705	2705	2705	2705	0
38	20230530	193600	165895160	2705	2705	2705	2705	0
39	20230530	193500	165895160	2705	2705	2705	2705	0
40	20230530	193400	165895160	2705	2705	2705	2705	0
41	20230530	193300	165895160	2705	2705	2705	2705	0
42	20230530	193200	165895160	2705	2705	2705	2705	0
43	20230530	193100	165895160	2705	2705	2705	2705	0
44	20230530	193000	165895160	2705	2705	2705	2705	0
45	20230530	192900	165895160	2705	2705	2705	2705	0
46	20230530	192800	165895160	2705	2705	2705	2705	0
47	20230530	192700	165895160	2705	2705	2705	2705	0
48	20230530	192600	165895160	2705	2705	2705	2705	0
49	20230530	192500	165895160	2705	2705	2705	2705	0
50	20230530	192400	165895160	2705	2705	2705	2705	0
51	20230530	192300	165895160	2705	2705	2705	2705	0
52	20230530	192200	165895160	2705	2705	2705	2705	0
53	20230530	192100	165895160	2705	2705	2705	2705	0
54	20230530	192000	165895160	2705	2705	2705	2705	0
55	20230530	191900	165895160	2705	2705	2705	2705	0
56	20230530	191800	165895160	2705	2705	2705	2705	0
57	20230530	191700	165895160	2705	2705	2705	2705	0
58	20230530	191600	165895160	2705	2705	2705	2705	0
59	20230530	191500	165895160	2705	2705	2705	2705	0
60	20230530	191400	165895160	2705	2705	2705	2705	0
61	20230530	191300	165895160	2705	2705	2705	2705	0
62	20230530	191200	165895160	2705	2705	2705	2705	6382
63	20230530	191100	165895160	2705	2705	2705	2705	0
64	20230530	191000	165895160	2705	2705	2705	2705	0
65	20230530	190900	165895160	2705	2705	2705	2705	0
66	20230530	190800	165895160	2705	2705	2705	2705	0
67	20230530	190700	165895160	2705	2705	2705	2705	0
68	20230530	190600	165895160	2705	2705	2705	2705	0
69	20230530	190500	165895160	2705	2705	2705	2705	0
70	20230530	190400	165895160	2705	2705	2705	2705	0
71	20230530	190300	165895160	2705	2705	2705	2705	0
72	20230530	190200	165895160	2705	2705	2705	2705	0
73	20230530	190100	165895160	2705	2705	2705	2705	0
74	20230530	190000	165895160	2705	2705	2705	2705	0
75	20230530	185900	165895160	2705	2705	2705	2705	0
76	20230530	185800	165895160	2705	2705	2705	2705	0
77	20230530	185700	165895160	2705	2705	2705	2705	0
78	20230530	185600	165895160	2705	2705	2705	2705	0
79	20230530	185500	165895160	2705	2705	2705	2705	0
80	20230530	185400	165895160	2705	2705	2705	2705	0
81	20230530	185300	165895160	2705	2705	2705	2705	0
82	20230530	185200	165895160	2705	2705	2705	2705	0
83	20230530	185100	165895160	2705	2705	2705	2705	0
84	20230530	185000	165895160	2705	2705	2705	2705	0
85	20230530	184900	165895160	2705	2705	2705	2705	0
86	20230530	184800	165895160	2705	2705	2705	2705	0
87	20230530	184700	165895160	2705	2705	2705	2705	0
88	20230530	184600	165895160	2705	2705	2705	2705	0
89	20230530	184500	165895160	2705	2705	2705	2705	0
90	20230530	184400	165895160	2705	2705	2705	2705	0
91	20230530	184300	165895160	2705	2705	2705	2705	0
92	20230530	184200	165895160	2705	2705	2705	2705	6382
93	20230530	184100	165895160	2705	2705	2705	2705	0
94	20230530	184000	165895160	2705	2705	2705	2705	0
95	20230530	183900	165895160	2705	2705	2705	2705	0
96	20230530	183800	165895160	2705	2705	2705	2705	0
97	20230530	183700	165895160	2705	2705	2705	2705	0
98	20230530	183600	165895160	2705	2705	2705	2705	0
99	20230530	183500	165895160	2705	2705	2705	2705	0
100	20230530	183400	165895160	2705	2705	2705	2705	0
101	20230530	183300	165895160	2705	2705	2705	2705	0
102	20230530	183200	165895160	2705	2705	2705	2705	0
103	20230530	183100	165895160	2705	2705	2705	2705	0
104	20230530	183000	165895160	2705	2705	2705	2705	0
105	20230530	182900	165895160	2705	2705	2705	2705	0
106	20230530	182800	165895160	2705	2705	2705	2705	0
107	20230530	182700	165895160	2705	2705	2705	2705	0
108	20230530	182600	165895160	2705	2705	2705	2705	0
109	20230530	182500	165895160	2705	2705	2705	2705	0
110	20230530	182400	165895160	2705	2705	2705	2705	0
111	20230530	182300	165895160	2705	2705	2705	2705	0
112	20230530	182200	165895160	2705	2705	2705	2705	0
113	20230530	182100	165895160	2705	2705	2705	2705	0
114	20230530	182000	165895160	2705	2705	2705	2705	0
115	20230530	181900	165895160	2705	2705	2705	2705	0
116	20230530	181800	165895160	2705	2705	2705	2705	0
117	20230530	181700	165895160	2705	2705	2705	2705	0
118	20230530	181600	165895160	2705	2705	2705	2705	0
119	20230530	181500	165895160	2705	2705	2705	2705	0
120	20230530	181400	165895160	2705	2705	2705	2705	0
121	20230530	181300	165895160	2705	2705	2705	2705	0
122	20230530	181200	165895160	2705	2705	2705	2705	6382
123	20230530	181100	165895160	2705	2705	2705	2705	0
124	20230530	181000	165895160	2705	2705	2705	2705	0
125	20230530	180900	165895160	2705	2705	2705	2705	0
126	20230530	180800	165895160	2705	2705	2705	2705	0
127	20230530	180700	165895160	2705	2705	2705	2705	0
128	20230530	180600	165895160	2705	2705	2705	2705	0
129	20230530	180500	165895160	2705	2705	2705	2705	0
130	20230530	180400	165895160	2705	2705	2705	2705	0
131	20230530	180300	165895160	2705	2705	2705	2705	0
132	20230530	180200	165895160	2705	2705	2705	2705	0
133	20230530	180100	165895160	2705	2705	2705	2705	0
134	20230530	180000	165895160	2705	2705	2705	2705	0
135	20230530	175900	165895160	2705	2705	2705	2705	0
136	20230530	175800	165895160	2705	2705	2705	2705	0
137	20230530	175700	165895160	2705	2705	2705	2705	0
138	20230530	175600	165895160	2705	2705	2705	2705	0
139	20230530	175500	165895160	2705	2705	2705	2705	0
140	20230530	175400	165895160	2705	2705	2705	2705	0
141	20230530	175300	165895160	2705	2705	2705	2705	0
142	20230530	175200	165895160	2705	2705	2705	2705	0
143	20230530	175100	165895160	2705	2705	2705	2705	0
144	20230530	175000	165895160	2705	2705	2705	2705	0
145	20230530	174900	165895160	2705	2705	2705	2705	0
146	20230530	174800	165895160	2705	2705	2705	2705	0
147	20230530	174700	165895160	2705	2705	2705	2705	0
148	20230530	174600	165895160	2705	2705	2705	2705	0
149	20230530	174500	165895160	2705	2705	2705	2705	0
150	20230530	174400	165895160	2705	2705	2705	2705	0
151	20230530	174300	165895160	2705	2705	2705	2705	0
152	20230530	174200	165895160	2705	2705	2705	2705	6382
153	20230530	174100	165895160	2705	2705	2705	2705	0
154	20230530	174000	165895160	2705	2705	2705	2705	0
155	20230530	173900	165895160	2705	2705	2705	2705	0
156	20230530	173800	165895160	2705	2705	2705	2705	0
157	20230530	173700	165895160	2705	2705	2705	2705	0
158	20230530	173600	165895160	2705	2705	2705	2705	0
159	20230530	173500	165895160	2705	2705	2705	2705	0
160	20230530	173400	165895160	2705	2705	2705	2705	0
161	20230530	173300	165895160	2705	2705	2705	2705	0
162	20230530	173200	165895160	2705	2705	2705	2705	0
163	20230530	173100	165895160	2705	2705	2705	2705	0
164	20230530	173000	165895160	2705	2705	2705	2705	0
165	20230530	172900	165895160	2705	2705	2705	2705	0
166	20230530	172800	165895160	2705	2705	2705	2705	0
167	20230530	172700	165895160	2705	2705	2705	2705	0
168	20230530	172600	165895160	2705	2705	2705	2705	0
169	20230530	172500	165895160	2705	2705	2705	2705	0
170	20230530	172400	165895160	2705	2705	2705	2705	0
171	20230530	172300	165895160	2705	2705	2705	2705	0
172	20230530	172200	165895160	2705	2705	2705	2705	0
173	20230530	172100	165895160	2705	2705	2705	2705	0
174	20230530	172000	165895160	2705	2705	2705	2705	0
175	20230530	171900	165895160	2705	2705	2705	2705	0
176	20230530	171800	165895160	2705	2705	2705	2705	0
177	20230530	171700	165895160	2705	2705	2705	2705	0
178	20230530	171600	165895160	2705	2705	2705	2705	0
179	20230530	171500	165895160	2705	2705	2705	2705	0
180	20230530	171400	165895160	2705	2705	2705	2705	0
181	20230530	171300	165895160	2705	2705	2705	2705	0
182	20230530	171200	165895160	2705	2705	2705	2705	6382
183	20230530	171100	165895160	2705	2705	2705	2705	0
184	20230530	171000	165895160	2705	2705	2705	2705	0
185	20230530	170900	165895160	2705	2705	2705	2705	0
186	20230530	170800	165895160	2705	2705	2705	2705	0
187	20230530	170700	165895160	2705	2705	2705	2705	0
188	20230530	170600	165895160	2705	2705	2705	2705	0
189	20230530	170500	165895160	2705	2705	2705	2705	0
190	20230530	170400	165895160	2705	2705	2705	2705	0
191	20230530	170300	165895160	2705	2705	2705	2705	0
192	20230530	170200	165895160	2705	2705	2705	2705	0
193	20230530	170100	165895160	2705	2705	2705	2705	0
194	20230530	170000	165895160	2705	2705	2705	2705	0
195	20230530	165900	165895160	2705	2705	2705	2705	0
196	20230530	165800	165895160	2705	2705	2705	2705	0
197	20230530	165700	165895160	2705	2705	2705	2705	0
198	20230530	165600	165895160	2705	2705	2705	2705	0
199	20230530	165500	165895160	2705	2705	2705	2705	0
200	20230530	165400	165895160	2705	2705	2705	2705	0
201	20230530	165300	165895160	2705	2705	2705	2705	0
202	20230530	165200	165895160	2705	2705	2705	2705	0
203	20230530	165100	165895160	2705	2705	2705	2705	0
204	20230530	165000	165895160	2705	2705	2705	2705	0
205	20230530	164900	165895160	2705	2705	2705	2705	0
206	20230530	164800	165895160	2705	2705	2705	2705	0
207	20230530	164700	165895160	2705	2705	2705	2705	0
208	20230530	164600	165895160	2705	2705	2705	2705	0
209	20230530	164500	165895160	2705	2705	2705	2705	0
210	20230530	164400	165895160	2705	2705	2705	2705	0
211	20230530	164300	165895160	2705	2705	2705	2705	0
212	20230530	164200	165895160	2705	2705	2705	2705	6382
213	20230530	164100	165895160	2705	2705	2705	2705	0
214	20230530	164000	165895160	2705	2705	2705	2705	0
215	20230530	163900	165895160	2705	2705	2705	2705	0
216	20230530	163800	165895160	2705	2705	2705	2705	0
217	20230530	163700	165895160	2705	2705	2705	2705	0
218	20230530	163600	165895160	2705	2705	2705	2705	0
219	20230530	163500	165895160	2705	2705	2705	2705	0
220	20230530	163400	165895160	2705	2705	2705	2705	0
221	20230530	163300	165895160	2705	2705	2705	2705	0
222	20230530	163200	165895160	2705	2705	2705	2705	0
223	20230530	163100	165895160	2705	2705	2705	2705	0
224	20230530	163000	165895160	2705	2705	2705	2705	0
225	20230530	162900	165895160	2705	2705	2705	2705	0
226	20230530	162800	165895160	2705	2705	2705	2705	0
227	20230530	162700	165895160	2705	2705	2705	2705	0
228	20230530	162600	165895160	2705	2705	2705	2705	0
229	20230530	162500	165895160	2705	2705	2705	2705	0
230	20230530	162400	165895160	2705	2705	2705	2705	0
231	20230530	162300	165895160	2705	2705	2705	2705	0
232	20230530	162200	165895160	2705	2705	2705	2705	0
233	20230530	162100	165895160	2705	2705	2705	2705	0
234	20230530	162000	165895160	2705	2705	2705	2705	0
235	20230530	161900	165895160	2705	2705	2705	2705	0
236	20230530	161800	165895160	2705	2705	2705	2705	0
237	20230530	161700	165895160	2705	2705	2705	2705	0
238	20230530	161600	165895160	2705	2705	2705	2705	0
239	20230530	161500	165895160	2705	2705	2705	2705	0
240	20230530	161400	165895160	2705	2705	2705	2705	0
241	20230530	161300	165895160	2705	2705	2705	2705	0
242	20230530	161200	165895160	2705	2705	2705	2705	6382
243	20230530	161100	165895160	2705	2705	2705	2705	0
244	20230530	161000	165895160	2705	2705	2705	2705	0
245	20230530	160900	165895160	2705	2705	2705	2705	0
246	20230530	160800	165895160	2705	2705	2705	2705	0
247	20230530	160700	165895160	2705	2705	2705	2705	0
248	20230530	160600	165895160	2705	2705	2705	2705	0
249	20230530	160500	165895160	2705	2705	2705	2705	0
250	20230530	160400	165895160	2705	2705	2705	2705	0
251	20230530	160300	165895160	2705	2705	2705	2705	0
252	20230530	160200	165895160	2705	2705	2705	2705	0
253	20230530	160100	165895160	2705	2705	2705	2705	0
254	20230530	160000	165895160	2705	2705	2705	2705	0
255	20230530	155900	165895160	2705	2705	2705	2705	0
256	20230530	155800	165895160	2705	2705	2705	2705	0
257	20230530	155700	165895160	2705	2705	2705	2705	0
258	20230530	155600	165895160	2705	2705	2705	2705	0
259	20230530	155500	165895160	2705	2705	2705	2705	0
260	20230530	155400	165895160	2705	2705	2705	2705	0
261	20230530	155300	165895160	2705	2705	2705	2705	0
262	20230530	155200	165895160	2705	2705	2705	2705	0
263	20230530	155100	165895160	2705	2705	2705	2705	0
264	20230530	155000	165895160	2705	2705	2705	2705	0
265	20230530	154900	165895160	2705	2705	2705	2705	0
266	20230530	154800	165895160	2705	2705	2705	2705	0
267	20230530	154700	165895160	2705	2705	2705	2705	0
268	20230530	154600	165895160	2705	2705	2705	2705	0
269	20230530	154500	165895160	2705	2705	2705	2705	0
270	20230530	154400	165895160	2705	2705	2705	2705	0
271	20230530	154300	165895160	2705	2705	2705	2705	0
272	20230530	154200	165895160	2705	2705	2705	2705	6382
273	20230530	154100	165895160	2705	2705	2705	2705	0
274	20230530	154000	165895160	2705	2705	2705	2705	0
275	20230530	153900	165895160	2705	2705	2705	2705	0
276	20230530	153800	165895160	2705	2705	2705	2705	0
277	20230530	153700	165895160	2705	2705	2705	2705	0
278	20230530	153600	165895160	2705	2705	2705	2705	0
279	20230530	153500	165895160	2705	2705	2705	2705	0
280	20230530	153400	165895160	2705	2705	2705	2705	0
281	20230530	153300	165895160	2705	2705	2705	2705	0
282	20230530	153200	165895160	2705	2705	2705	2705	0
283	20230530	153100	165895160	2705	2705	2705	2705	0
284	20230530	153000	165895160	2705	2705	2705	2705	6382
285	20230530	152900	148631850	2715	2715	2715	2715	0
286	20230530	152800	148631850	2715	2715	2715	2715	0
287	20230530	152700	148631850	2715	2715	2715	2715	0
288	20230530	152600	148631850	2715	2715	2715	2715	0
289	20230530	152500	148631850	2715	2715	2715	2715	0
290	20230530	152400	148631850	2715	2715	2715	2715	0
291	20230530	152300	148631850	2715	2715	2715	2715	0
292	20230530	152200	148631850	2715	2715	2715	2715	0
293	20230530	152100	148631850	2715	2715	2715	2715	0
294	20230530	152000	148631850	2715	2715	2715	2715	0
295	20230530	151900	148631850	2715	2715	2715	2715	1
296	20230530	151800	148629135	2715	2715	2715	2715	0
297	20230530	151700	148629135	2715	2715	2715	2715	1
298	20230530	151600	148626420	2710	2710	2710	2710	7
299	20230530	151500	148607450	2710	2710	2710	2710	0
300	20230530	151400	148607450	2710	2710	2710	2710	0
301	20230530	151300	148607450	2710	2710	2710	2710	2
302	20230530	151200	148602030	2715	2715	2715	2715	0
303	20230530	151100	148602030	2715	2715	2715	2715	370
304	20230530	151000	147597480	2710	2710	2710	2710	0
305	20230530	150900	147597480	2710	2710	2710	2710	0
306	20230530	150800	147597480	2710	2710	2710	2710	400
307	20230530	150700	146513480	2710	2710	2710	2710	0
308	20230530	150600	146513480	2710	2710	2710	2710	73
309	20230530	150500	146315650	2715	2715	2715	2715	1
310	20230530	150400	146312935	2715	2715	2715	2715	10
311	20230530	150300	146285785	2715	2715	2715	2715	0
312	20230530	150200	146285785	2715	2715	2715	2715	0
313	20230530	150100	146285785	2715	2715	2715	2715	0
314	20230530	150000	146285785	2715	2715	2715	2715	0
315	20230530	145900	146285785	2715	2715	2715	2715	0
316	20230530	145800	146285785	2715	2715	2715	2715	80
317	20230530	145700	146068585	2705	2705	2705	2705	0
318	20230530	145600	146068585	2705	2710	2710	2705	144
319	20230530	145500	145679060	2715	2715	2715	2715	0
320	20230530	145400	145679060	2715	2715	2715	2715	580
321	20230530	145300	144104360	2715	2715	2715	2715	0
322	20230530	145200	144104360	2715	2715	2715	2715	9
323	20230530	145100	144079925	2705	2705	2705	2705	0
324	20230530	145000	144079925	2705	2705	2705	2705	0
325	20230530	144900	144079925	2705	2705	2705	2705	0
326	20230530	144800	144079925	2705	2705	2705	2705	0
327	20230530	144700	144079925	2705	2705	2705	2705	60
328	20230530	144600	143917625	2710	2710	2710	2710	1000
329	20230530	144500	141207625	2710	2710	2710	2710	0
330	20230530	144400	141207625	2710	2710	2710	2710	1
331	20230530	144300	141204915	2710	2710	2710	2710	5
332	20230530	144200	141191365	2710	2710	2710	2710	0
333	20230530	144100	141191365	2710	2710	2710	2710	2909
334	20230530	144000	133307975	2710	2710	2710	2710	30
335	20230530	143900	133226675	2710	2710	2710	2710	0
336	20230530	143800	133226675	2710	2710	2710	2710	0
337	20230530	143700	133226675	2710	2710	2710	2710	0
338	20230530	143600	133226675	2710	2710	2710	2710	0
339	20230530	143500	133226675	2710	2715	2715	2710	442
340	20230530	143400	132026995	2715	2715	2715	2715	1
341	20230530	143300	132024280	2705	2705	2705	2705	0
342	20230530	143200	132024280	2705	2705	2705	2705	0
343	20230530	143100	132024280	2705	2720	2720	2705	13
344	20230530	143000	131989080	2710	2720	2720	2710	6285
345	20230530	142900	114949730	2720	2720	2720	2720	0
346	20230530	142800	114949730	2720	2720	2720	2720	50
347	20230530	142700	114813730	2720	2720	2720	2720	30
348	20230530	142600	114732130	2720	2720	2720	2720	7
349	20230530	142500	114713090	2720	2720	2720	2720	0
350	20230530	142400	114713090	2720	2720	2720	2720	0
351	20230530	142300	114713090	2720	2720	2720	2720	0
352	20230530	142200	114713090	2720	2720	2720	2720	0
353	20230530	142100	114713090	2720	2720	2720	2720	0
354	20230530	142000	114713090	2720	2720	2720	2720	0
355	20230530	141900	114713090	2720	2720	2720	2720	10
356	20230530	141800	114685890	2715	2715	2715	2715	136
357	20230530	141700	114316650	2715	2715	2715	2715	0
358	20230530	141600	114316650	2715	2715	2715	2715	0
359	20230530	141500	114316650	2715	2715	2715	2715	0
360	20230530	141400	114316650	2715	2715	2715	2715	0
361	20230530	141300	114316650	2715	2715	2715	2715	0
362	20230530	141200	114316650	2715	2715	2715	2715	0
363	20230530	141100	114316650	2715	2715	2715	2715	7
364	20230530	141000	114297645	2715	2715	2715	2715	0
365	20230530	140900	114297645	2715	2715	2715	2715	13
366	20230530	140800	114262350	2715	2715	2715	2715	0
367	20230530	140700	114262350	2715	2715	2715	2715	10
368	20230530	140600	114235200	2715	2715	2715	2715	20
369	20230530	140500	114180900	2715	2715	2715	2715	10
370	20230530	140400	114153750	2715	2715	2715	2715	0
371	20230530	140300	114153750	2715	2715	2715	2715	0
372	20230530	140200	114153750	2715	2715	2715	2715	0
373	20230530	140100	114153750	2715	2715	2715	2715	0
374	20230530	140000	114153750	2715	2715	2715	2715	0
375	20230530	135900	114153750	2715	2715	2715	2715	1
376	20230530	135800	114151035	2720	2720	2720	2720	185
377	20230530	135700	113647835	2710	2710	2710	2710	400
378	20230530	135600	112563835	2710	2710	2710	2710	0
379	20230530	135500	112563835	2710	2710	2710	2710	1088
380	20230530	135400	109615355	2720	2720	2720	2720	0
381	20230530	135300	109615355	2720	2720	2720	2720	500
382	20230530	135200	108255355	2725	2725	2725	2725	0
383	20230530	135100	108255355	2725	2725	2725	2725	0
384	20230530	135000	108255355	2725	2725	2725	2725	0
385	20230530	134900	108255355	2725	2725	2725	2725	0
386	20230530	134800	108255355	2725	2725	2725	2725	0
387	20230530	134700	108255355	2725	2725	2725	2725	0
388	20230530	134600	108255355	2725	2725	2725	2725	0
389	20230530	134500	108255355	2725	2725	2725	2725	0
390	20230530	134400	108255355	2725	2725	2725	2725	0
391	20230530	134300	108255355	2725	2725	2725	2725	1
392	20230530	134200	108252630	2720	2725	2725	2720	51
393	20230530	134100	108113905	2720	2720	2720	2720	0
394	20230530	134000	108113905	2720	2720	2720	2720	0
395	20230530	133900	108113905	2720	2720	2720	2720	0
396	20230530	133800	108113905	2720	2720	2720	2720	0
397	20230530	133700	108113905	2720	2720	2720	2720	1535
398	20230530	133600	103938705	2720	2720	2720	2720	0
399	20230530	133500	103938705	2720	2720	2720	2720	100
400	20230530	133400	103666705	2720	2720	2720	2720	30
401	20230530	133300	103585105	2720	2720	2720	2720	0
402	20230530	133200	103585105	2720	2720	2720	2720	0
403	20230530	133100	103585105	2720	2720	2720	2720	0
404	20230530	133000	103585105	2720	2720	2720	2720	4
405	20230530	132900	103574225	2720	2720	2720	2720	0
406	20230530	132800	103574225	2720	2720	2720	2720	0
407	20230530	132700	103574225	2720	2720	2720	2720	0
408	20230530	132600	103574225	2720	2720	2720	2720	0
409	20230530	132500	103574225	2720	2720	2720	2720	5
410	20230530	132400	103560625	2705	2705	2705	2705	0
411	20230530	132300	103560625	2705	2710	2710	2705	1845
412	20230530	132200	98564450	2710	2710	2710	2710	0
413	20230530	132100	98564450	2710	2710	2710	2710	0
414	20230530	132000	98564450	2710	2710	2710	2710	0
415	20230530	131900	98564450	2710	2715	2715	2710	100
416	20230530	131800	98293000	2720	2720	2720	2720	0
417	20230530	131700	98293000	2720	2720	2720	2720	0
418	20230530	131600	98293000	2720	2720	2720	2720	0
419	20230530	131500	98293000	2720	2720	2720	2720	0
420	20230530	131400	98293000	2720	2710	2720	2710	75
421	20230530	131300	98089050	2720	2720	2720	2710	202
422	20230530	131200	97539710	2720	2720	2720	2720	0
423	20230530	131100	97539710	2720	2720	2720	2720	0
424	20230530	131000	97539710	2720	2720	2720	2720	0
425	20230530	130900	97539710	2720	2720	2720	2720	0
426	20230530	130800	97539710	2720	2720	2720	2720	11
427	20230530	130700	97509790	2720	2720	2720	2720	0
428	20230530	130600	97509790	2720	2720	2720	2720	0
429	20230530	130500	97509790	2720	2720	2720	2720	0
430	20230530	130400	97509790	2720	2720	2720	2720	0
431	20230530	130300	97509790	2720	2720	2720	2720	0
432	20230530	130200	97509790	2720	2720	2720	2720	0
433	20230530	130100	97509790	2720	2720	2720	2720	0
434	20230530	130000	97509790	2720	2720	2720	2720	4
435	20230530	125900	97498910	2720	2715	2720	2715	900
436	20230530	125800	95052410	2720	2720	2720	2720	0
437	20230530	125700	95052410	2720	2720	2720	2720	0
438	20230530	125600	95052410	2720	2720	2720	2720	0
439	20230530	125500	95052410	2720	2720	2720	2720	0
440	20230530	125400	95052410	2720	2715	2720	2710	1501
441	20230530	125300	90983610	2715	2715	2715	2715	1
442	20230530	125200	90980895	2720	2720	2720	2720	1
443	20230530	125100	90978175	2715	2715	2715	2715	0
444	20230530	125000	90978175	2715	2715	2715	2715	0
445	20230530	124900	90978175	2715	2715	2715	2715	0
446	20230530	124800	90978175	2715	2715	2715	2715	0
447	20230530	124700	90978175	2715	2715	2715	2715	0
448	20230530	124600	90978175	2715	2715	2715	2715	0
449	20230530	124500	90978175	2715	2715	2715	2715	0
450	20230530	124400	90978175	2715	2715	2715	2715	0
451	20230530	124300	90978175	2715	2715	2715	2715	0
452	20230530	124200	90978175	2715	2715	2715	2715	9
453	20230530	124100	90953740	2715	2715	2715	2715	0
454	20230530	124000	90953740	2715	2715	2715	2715	0
455	20230530	123900	90953740	2715	2715	2715	2715	0
456	20230530	123800	90953740	2715	2715	2715	2715	0
457	20230530	123700	90953740	2715	2715	2715	2715	0
458	20230530	123600	90953740	2715	2715	2715	2715	0
459	20230530	123500	90953740	2715	2715	2715	2715	0
460	20230530	123400	90953740	2715	2715	2715	2715	50
461	20230530	123300	90817990	2715	2715	2715	2715	46
462	20230530	123200	90693100	2715	2715	2715	2715	0
463	20230530	123100	90693100	2715	2715	2715	2715	0
464	20230530	123000	90693100	2715	2715	2715	2715	4
465	20230530	122900	90682240	2715	2715	2715	2715	0
466	20230530	122800	90682240	2715	2715	2715	2715	0
467	20230530	122700	90682240	2715	2715	2715	2715	0
468	20230530	122600	90682240	2715	2715	2715	2715	450
469	20230530	122500	89460490	2720	2720	2720	2720	1
470	20230530	122400	89457770	2715	2715	2715	2715	171
471	20230530	122300	88993505	2715	2715	2715	2715	0
472	20230530	122200	88993505	2715	2715	2715	2715	0
473	20230530	122100	88993505	2715	2715	2715	2715	0
474	20230530	122000	88993505	2715	2715	2715	2715	0
475	20230530	121900	88993505	2715	2715	2715	2715	0
476	20230530	121800	88993505	2715	2710	2720	2710	804
477	20230530	121700	86814640	2720	2720	2720	2720	2
478	20230530	121600	86809200	2720	2720	2720	2720	0
479	20230530	121500	86809200	2720	2720	2720	2720	5
480	20230530	121400	86795600	2720	2720	2720	2720	0
481	20230530	121300	86795600	2720	2720	2720	2720	0
482	20230530	121200	86795600	2720	2720	2720	2720	20
483	20230530	121100	86741200	2725	2725	2725	2725	0
484	20230530	121000	86741200	2725	2725	2725	2725	0
485	20230530	120900	86741200	2725	2725	2725	2725	0
486	20230530	120800	86741200	2725	2720	2725	2720	286
487	20230530	120700	85963080	2710	2710	2710	2710	0
488	20230530	120600	85963080	2710	2710	2710	2710	0
489	20230530	120500	85963080	2710	2710	2710	2710	0
490	20230530	120400	85963080	2710	2710	2710	2710	0
491	20230530	120300	85963080	2710	2710	2710	2710	0
492	20230530	120200	85963080	2710	2710	2710	2710	0
493	20230530	120100	85963080	2710	2715	2715	2710	300
494	20230530	120000	85149575	2720	2720	2720	2720	42
495	20230530	115900	85035335	2720	2720	2720	2720	0
496	20230530	115800	85035335	2720	2720	2720	2720	1392
497	20230530	115700	81249095	2720	2720	2720	2720	0
498	20230530	115600	81249095	2720	2720	2720	2720	4
499	20230530	115500	81238215	2725	2725	2725	2725	0
500	20230530	115400	81238215	2725	2725	2725	2725	100
501	20230530	115300	80965715	2725	2725	2725	2725	0
502	20230530	115200	80965715	2725	2725	2730	2725	42
503	20230530	115100	80851090	2730	2730	2730	2730	100
504	20230530	115000	80578090	2730	2730	2730	2730	0
505	20230530	114900	80578090	2730	2720	2730	2720	140
506	20230530	114800	80196290	2730	2730	2730	2730	0
507	20230530	114700	80196290	2730	2720	2730	2720	3213
508	20230530	114600	71450905	2720	2710	2720	2710	4410
509	20230530	114500	59490675	2710	2710	2710	2710	1
510	20230530	114400	59487965	2705	2705	2705	2705	0
511	20230530	114300	59487965	2705	2705	2705	2705	0
512	20230530	114200	59487965	2705	2705	2705	2705	0
513	20230530	114100	59487965	2705	2705	2705	2705	202
514	20230530	114000	58941555	2710	2710	2710	2710	1
515	20230530	113900	58938845	2710	2710	2710	2710	50
516	20230530	113800	58803345	2710	2710	2710	2710	60
517	20230530	113700	58640745	2710	2710	2710	2710	0
518	20230530	113600	58640745	2710	2710	2710	2710	0
519	20230530	113500	58640745	2710	2710	2710	2710	0
520	20230530	113400	58640745	2710	2710	2710	2710	0
521	20230530	113300	58640745	2710	2710	2710	2710	111
522	20230530	113200	58339935	2710	2710	2710	2710	1
523	20230530	113100	58337225	2710	2710	2710	2710	0
524	20230530	113000	58337225	2710	2710	2710	2705	13
525	20230530	112900	58302030	2705	2705	2705	2705	25
526	20230530	112800	58234405	2710	2710	2710	2710	382
527	20230530	112700	57199185	2710	2710	2710	2710	0
528	20230530	112600	57199185	2710	2710	2710	2710	0
529	20230530	112500	57199185	2710	2710	2710	2710	0
530	20230530	112400	57199185	2710	2710	2710	2710	0
531	20230530	112300	57199185	2710	2710	2710	2710	0
532	20230530	112200	57199185	2710	2710	2710	2710	0
533	20230530	112100	57199185	2710	2710	2710	2710	0
534	20230530	112000	57199185	2710	2710	2710	2710	0
535	20230530	111900	57199185	2710	2710	2710	2710	0
536	20230530	111800	57199185	2710	2710	2710	2710	0
537	20230530	111700	57199185	2710	2710	2710	2710	0
538	20230530	111600	57199185	2710	2710	2710	2710	0
539	20230530	111500	57199185	2710	2705	2710	2705	179
540	20230530	111400	56714985	2705	2705	2705	2705	1
541	20230530	111300	56712280	2705	2705	2705	2705	0
542	20230530	111200	56712280	2705	2705	2705	2705	0
543	20230530	111100	56712280	2705	2705	2705	2705	502
544	20230530	111000	55354370	2705	2705	2705	2705	0
545	20230530	110900	55354370	2705	2705	2705	2705	0
546	20230530	110800	55354370	2705	2705	2705	2705	518
547	20230530	110700	53953180	2705	2700	2705	2700	11
548	20230530	110600	53923475	2710	2710	2710	2710	0
549	20230530	110500	53923475	2710	2705	2710	2705	3588
550	20230530	110400	44217925	2700	2700	2700	2700	1
551	20230530	110300	44215225	2700	2700	2700	2700	0
552	20230530	110200	44215225	2700	2700	2700	2700	0
553	20230530	110100	44215225	2700	2700	2700	2700	0
554	20230530	110000	44215225	2700	2700	2700	2700	398
555	20230530	105900	43140625	2700	2700	2700	2700	0
556	20230530	105800	43140625	2700	2700	2700	2700	2
557	20230530	105700	43135225	2700	2700	2700	2700	600
558	20230530	105600	41515225	2700	2700	2700	2700	0
559	20230530	105500	41515225	2700	2700	2700	2700	0
560	20230530	105400	41515225	2700	2700	2700	2700	440
561	20230530	105300	40327225	2700	2700	2700	2700	204
562	20230530	105200	39776425	2700	2700	2700	2700	0
563	20230530	105100	39776425	2700	2700	2700	2700	0
564	20230530	105000	39776425	2700	2700	2700	2700	0
565	20230530	104900	39776425	2700	2700	2700	2700	0
566	20230530	104800	39776425	2700	2700	2700	2700	0
567	20230530	104700	39776425	2700	2700	2700	2700	0
568	20230530	104600	39776425	2700	2700	2700	2700	0
569	20230530	104500	39776425	2700	2700	2700	2700	0
570	20230530	104400	39776425	2700	2700	2700	2700	0
571	20230530	104300	39776425	2700	2700	2700	2700	0
572	20230530	104200	39776425	2700	2700	2700	2700	0
573	20230530	104100	39776425	2700	2700	2700	2700	0
574	20230530	104000	39776425	2700	2700	2700	2700	344
575	20230530	103900	38847625	2705	2705	2705	2705	1
576	20230530	103800	38844920	2700	2700	2700	2700	0
577	20230530	103700	38844920	2700	2700	2700	2700	0
578	20230530	103600	38844920	2700	2700	2700	2700	0
579	20230530	103500	38844920	2700	2700	2700	2700	3
580	20230530	103400	38836820	2705	2705	2705	2705	0
581	20230530	103300	38836820	2705	2700	2705	2700	106
582	20230530	103200	38550615	2700	2700	2700	2700	52
583	20230530	103100	38410215	2700	2700	2700	2700	0
584	20230530	103000	38410215	2700	2700	2700	2700	9
585	20230530	102900	38385915	2705	2705	2705	2705	0
586	20230530	102800	38385915	2705	2705	2705	2705	0
587	20230530	102700	38385915	2705	2705	2705	2705	1
588	20230530	102600	38383210	2695	2695	2695	2695	55
589	20230530	102500	38234985	2705	2705	2705	2705	0
590	20230530	102400	38234985	2705	2705	2705	2705	1
591	20230530	102300	38232280	2695	2695	2695	2695	7
592	20230530	102200	38213415	2700	2700	2700	2700	0
593	20230530	102100	38213415	2700	2700	2700	2700	0
594	20230530	102000	38213415	2700	2700	2700	2700	0
595	20230530	101900	38213415	2700	2700	2700	2700	63
596	20230530	101800	38043315	2705	2700	2705	2700	874
597	20230530	101700	35683510	2700	2700	2700	2700	0
598	20230530	101600	35683510	2700	2700	2700	2700	0
599	20230530	101500	35683510	2700	2700	2700	2700	0
600	20230530	101400	35683510	2700	2700	2700	2700	200
601	20230530	101300	35143510	2700	2700	2700	2700	4
602	20230530	101200	35132710	2700	2695	2700	2695	2001
603	20230530	101100	29731290	2695	2695	2695	2695	0
604	20230530	101000	29731290	2695	2695	2695	2690	376
605	20230530	100900	28719750	2695	2695	2695	2695	0
606	20230530	100800	28719750	2695	2695	2695	2695	40
607	20230530	100700	28611950	2695	2695	2695	2695	0
608	20230530	100600	28611950	2695	2695	2695	2695	0
609	20230530	100500	28611950	2695	2695	2695	2695	0
610	20230530	100400	28611950	2695	2695	2695	2695	1
611	20230530	100300	28609255	2695	2695	2695	2695	1
612	20230530	100200	28606560	2695	2695	2695	2695	2
613	20230530	100100	28601170	2695	2695	2695	2695	0
614	20230530	100000	28601170	2695	2695	2695	2695	4
615	20230530	095900	28590390	2695	2695	2695	2695	500
616	20230530	095800	27242890	2695	2695	2695	2695	0
617	20230530	095700	27242890	2695	2695	2695	2695	0
618	20230530	095600	27242890	2695	2695	2695	2695	0
619	20230530	095500	27242890	2695	2695	2695	2695	0
620	20230530	095400	27242890	2695	2695	2695	2695	0
621	20230530	095300	27242890	2695	2695	2695	2695	0
622	20230530	095200	27242890	2695	2695	2695	2695	50
623	20230530	095100	27108140	2695	2695	2695	2695	0
624	20230530	095000	27108140	2695	2695	2695	2695	2
625	20230530	094900	27102750	2685	2685	2685	2685	0
626	20230530	094800	27102750	2685	2685	2685	2685	0
627	20230530	094700	27102750	2685	2685	2685	2685	50
628	20230530	094600	26968500	2685	2685	2685	2685	0
629	20230530	094500	26968500	2685	2685	2685	2685	0
630	20230530	094400	26968500	2685	2690	2690	2685	376
631	20230530	094300	25958765	2695	2695	2695	2695	0
632	20230530	094200	25958765	2695	2695	2695	2695	2
633	20230530	094100	25953375	2695	2695	2695	2695	1
634	20230530	094000	25950680	2695	2695	2695	2695	4
635	20230530	093900	25939900	2695	2695	2695	2695	0
636	20230530	093800	25939900	2695	2695	2695	2695	0
637	20230530	093700	25939900	2695	2695	2695	2695	37
638	20230530	093600	25840185	2695	2695	2695	2695	1
639	20230530	093500	25837490	2695	2695	2695	2695	9
640	20230530	093400	25813235	2700	2700	2700	2700	10
641	20230530	093300	25786235	2695	2695	2695	2695	26
642	20230530	093200	25716165	2695	2695	2695	2695	1
643	20230530	093100	25713470	2685	2685	2685	2685	724
644	20230530	093000	23769530	2675	2675	2675	2675	0
645	20230530	092900	23769530	2675	2680	2680	2675	306
646	20230530	092800	22949795	2685	2685	2685	2685	6
647	20230530	092700	22933685	2685	2685	2685	2685	0
648	20230530	092600	22933685	2685	2685	2685	2685	14
649	20230530	092500	22896095	2685	2685	2685	2685	2
650	20230530	092400	22890725	2685	2685	2685	2685	0
651	20230530	092300	22890725	2685	2685	2685	2685	121
652	20230530	092200	22565840	2685	2685	2685	2685	1
653	20230530	092100	22563155	2680	2685	2685	2680	51
654	20230530	092000	22426225	2685	2675	2685	2675	140
655	20230530	091900	22051675	2675	2675	2675	2675	0
656	20230530	091800	22051675	2675	2680	2680	2675	720
657	20230530	091700	20122425	2685	2685	2685	2685	0
658	20230530	091600	20122425	2685	2685	2685	2685	0
659	20230530	091500	20122425	2685	2685	2685	2685	1
660	20230530	091400	20119740	2680	2680	2680	2675	501
661	20230530	091300	18777065	2680	2680	2680	2680	0
662	20230530	091200	18777065	2680	2680	2680	2680	1725
663	20230530	091100	14154065	2685	2685	2685	2685	0
664	20230530	091000	14154065	2685	2685	2685	2685	30
665	20230530	090900	14073515	2680	2685	2685	2680	101
666	20230530	090800	13802335	2685	2695	2695	2685	117
667	20230530	090700	13488170	2690	2690	2690	2690	0
668	20230530	090600	13488170	2690	2700	2700	2690	958
669	20230530	090500	10911060	2705	2700	2705	2700	426
670	20230530	090400	9758735	2690	2705	2705	2690	45
671	20230530	090300	9637670	2690	2690	2690	2690	10
672	20230530	090200	9610770	2705	2700	2705	2700	560
673	20230530	090100	8097100	2705	2685	2705	2680	1869
674	20230530	090000	3061520	2695	2695	2695	2695	1136