KissMeData/048870/min/candle-20230531.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230531	205500	630549045	2430	2430	2430	2430	8312
3	20230531	205400	630549045	2430	2430	2430	2430	0
4	20230531	205300	630549045	2430	2430	2430	2430	0
5	20230531	205200	630549045	2430	2430	2430	2430	0
6	20230531	205100	630549045	2430	2430	2430	2430	0
7	20230531	205000	630549045	2430	2430	2430	2430	0
8	20230531	204900	630549045	2430	2430	2430	2430	0
9	20230531	204800	630549045	2430	2430	2430	2430	0
10	20230531	204700	630549045	2430	2430	2430	2430	0
11	20230531	204600	630549045	2430	2430	2430	2430	0
12	20230531	204500	630549045	2430	2430	2430	2430	0
13	20230531	204400	630549045	2430	2430	2430	2430	0
14	20230531	204300	630549045	2430	2430	2430	2430	0
15	20230531	204200	630549045	2430	2430	2430	2430	0
16	20230531	204100	630549045	2430	2430	2430	2430	0
17	20230531	204000	630549045	2430	2430	2430	2430	0
18	20230531	203900	630549045	2430	2430	2430	2430	0
19	20230531	203800	630549045	2430	2430	2430	2430	0
20	20230531	203700	630549045	2430	2430	2430	2430	0
21	20230531	203600	630549045	2430	2430	2430	2430	0
22	20230531	203500	630549045	2430	2430	2430	2430	0
23	20230531	203400	630549045	2430	2430	2430	2430	0
24	20230531	203300	630549045	2430	2430	2430	2430	0
25	20230531	203200	630549045	2430	2430	2430	2430	0
26	20230531	203100	630549045	2430	2430	2430	2430	0
27	20230531	203000	630549045	2430	2430	2430	2430	0
28	20230531	202900	630549045	2430	2430	2430	2430	0
29	20230531	202800	630549045	2430	2430	2430	2430	0
30	20230531	202700	630549045	2430	2430	2430	2430	0
31	20230531	202600	630549045	2430	2430	2430	2430	0
32	20230531	202500	630549045	2430	2430	2430	2430	8312
33	20230531	202400	630549045	2430	2430	2430	2430	0
34	20230531	202300	630549045	2430	2430	2430	2430	0
35	20230531	202200	630549045	2430	2430	2430	2430	0
36	20230531	202100	630549045	2430	2430	2430	2430	0
37	20230531	202000	630549045	2430	2430	2430	2430	0
38	20230531	201900	630549045	2430	2430	2430	2430	0
39	20230531	201800	630549045	2430	2430	2430	2430	0
40	20230531	201700	630549045	2430	2430	2430	2430	0
41	20230531	201600	630549045	2430	2430	2430	2430	0
42	20230531	201500	630549045	2430	2430	2430	2430	0
43	20230531	201400	630549045	2430	2430	2430	2430	0
44	20230531	201300	630549045	2430	2430	2430	2430	0
45	20230531	201200	630549045	2430	2430	2430	2430	0
46	20230531	201100	630549045	2430	2430	2430	2430	0
47	20230531	201000	630549045	2430	2430	2430	2430	0
48	20230531	200900	630549045	2430	2430	2430	2430	0
49	20230531	200800	630549045	2430	2430	2430	2430	0
50	20230531	200700	630549045	2430	2430	2430	2430	0
51	20230531	200600	630549045	2430	2430	2430	2430	0
52	20230531	200500	630549045	2430	2430	2430	2430	0
53	20230531	200400	630549045	2430	2430	2430	2430	0
54	20230531	200300	630549045	2430	2430	2430	2430	0
55	20230531	200200	630549045	2430	2430	2430	2430	0
56	20230531	200100	630549045	2430	2430	2430	2430	0
57	20230531	200000	630549045	2430	2430	2430	2430	0
58	20230531	195900	630549045	2430	2430	2430	2430	0
59	20230531	195800	630549045	2430	2430	2430	2430	0
60	20230531	195700	630549045	2430	2430	2430	2430	0
61	20230531	195600	630549045	2430	2430	2430	2430	0
62	20230531	195500	630549045	2430	2430	2430	2430	8312
63	20230531	195400	630549045	2430	2430	2430	2430	0
64	20230531	195300	630549045	2430	2430	2430	2430	0
65	20230531	195200	630549045	2430	2430	2430	2430	0
66	20230531	195100	630549045	2430	2430	2430	2430	0
67	20230531	195000	630549045	2430	2430	2430	2430	0
68	20230531	194900	630549045	2430	2430	2430	2430	0
69	20230531	194800	630549045	2430	2430	2430	2430	0
70	20230531	194700	630549045	2430	2430	2430	2430	0
71	20230531	194600	630549045	2430	2430	2430	2430	0
72	20230531	194500	630549045	2430	2430	2430	2430	0
73	20230531	194400	630549045	2430	2430	2430	2430	0
74	20230531	194300	630549045	2430	2430	2430	2430	0
75	20230531	194200	630549045	2430	2430	2430	2430	0
76	20230531	194100	630549045	2430	2430	2430	2430	0
77	20230531	194000	630549045	2430	2430	2430	2430	0
78	20230531	193900	630549045	2430	2430	2430	2430	0
79	20230531	193800	630549045	2430	2430	2430	2430	0
80	20230531	193700	630549045	2430	2430	2430	2430	0
81	20230531	193600	630549045	2430	2430	2430	2430	0
82	20230531	193500	630549045	2430	2430	2430	2430	0
83	20230531	193400	630549045	2430	2430	2430	2430	0
84	20230531	193300	630549045	2430	2430	2430	2430	0
85	20230531	193200	630549045	2430	2430	2430	2430	0
86	20230531	193100	630549045	2430	2430	2430	2430	0
87	20230531	193000	630549045	2430	2430	2430	2430	0
88	20230531	192900	630549045	2430	2430	2430	2430	0
89	20230531	192800	630549045	2430	2430	2430	2430	0
90	20230531	192700	630549045	2430	2430	2430	2430	0
91	20230531	192600	630549045	2430	2430	2430	2430	0
92	20230531	192500	630549045	2430	2430	2430	2430	8312
93	20230531	192400	630549045	2430	2430	2430	2430	0
94	20230531	192300	630549045	2430	2430	2430	2430	0
95	20230531	192200	630549045	2430	2430	2430	2430	0
96	20230531	192100	630549045	2430	2430	2430	2430	0
97	20230531	192000	630549045	2430	2430	2430	2430	0
98	20230531	191900	630549045	2430	2430	2430	2430	0
99	20230531	191800	630549045	2430	2430	2430	2430	0
100	20230531	191700	630549045	2430	2430	2430	2430	0
101	20230531	191600	630549045	2430	2430	2430	2430	0
102	20230531	191500	630549045	2430	2430	2430	2430	0
103	20230531	191400	630549045	2430	2430	2430	2430	0
104	20230531	191300	630549045	2430	2430	2430	2430	0
105	20230531	191200	630549045	2430	2430	2430	2430	0
106	20230531	191100	630549045	2430	2430	2430	2430	0
107	20230531	191000	630549045	2430	2430	2430	2430	0
108	20230531	190900	630549045	2430	2430	2430	2430	0
109	20230531	190800	630549045	2430	2430	2430	2430	0
110	20230531	190700	630549045	2430	2430	2430	2430	0
111	20230531	190600	630549045	2430	2430	2430	2430	0
112	20230531	190500	630549045	2430	2430	2430	2430	0
113	20230531	190400	630549045	2430	2430	2430	2430	0
114	20230531	190300	630549045	2430	2430	2430	2430	0
115	20230531	190200	630549045	2430	2430	2430	2430	0
116	20230531	190100	630549045	2430	2430	2430	2430	0
117	20230531	190000	630549045	2430	2430	2430	2430	0
118	20230531	185900	630549045	2430	2430	2430	2430	0
119	20230531	185800	630549045	2430	2430	2430	2430	0
120	20230531	185700	630549045	2430	2430	2430	2430	0
121	20230531	185600	630549045	2430	2430	2430	2430	0
122	20230531	185500	630549045	2430	2430	2430	2430	8312
123	20230531	185400	630549045	2430	2430	2430	2430	0
124	20230531	185300	630549045	2430	2430	2430	2430	0
125	20230531	185200	630549045	2430	2430	2430	2430	0
126	20230531	185100	630549045	2430	2430	2430	2430	0
127	20230531	185000	630549045	2430	2430	2430	2430	0
128	20230531	184900	630549045	2430	2430	2430	2430	0
129	20230531	184800	630549045	2430	2430	2430	2430	0
130	20230531	184700	630549045	2430	2430	2430	2430	0
131	20230531	184600	630549045	2430	2430	2430	2430	0
132	20230531	184500	630549045	2430	2430	2430	2430	0
133	20230531	184400	630549045	2430	2430	2430	2430	0
134	20230531	184300	630549045	2430	2430	2430	2430	0
135	20230531	184200	630549045	2430	2430	2430	2430	0
136	20230531	184100	630549045	2430	2430	2430	2430	0
137	20230531	184000	630549045	2430	2430	2430	2430	0
138	20230531	183900	630549045	2430	2430	2430	2430	0
139	20230531	183800	630549045	2430	2430	2430	2430	0
140	20230531	183700	630549045	2430	2430	2430	2430	0
141	20230531	183600	630549045	2430	2430	2430	2430	0
142	20230531	183500	630549045	2430	2430	2430	2430	0
143	20230531	183400	630549045	2430	2430	2430	2430	0
144	20230531	183300	630549045	2430	2430	2430	2430	0
145	20230531	183200	630549045	2430	2430	2430	2430	0
146	20230531	183100	630549045	2430	2430	2430	2430	0
147	20230531	183000	630549045	2430	2430	2430	2430	0
148	20230531	182900	630549045	2430	2430	2430	2430	0
149	20230531	182800	630549045	2430	2430	2430	2430	0
150	20230531	182700	630549045	2430	2430	2430	2430	0
151	20230531	182600	630549045	2430	2430	2430	2430	0
152	20230531	182500	630549045	2430	2430	2430	2430	8312
153	20230531	182400	630549045	2430	2430	2430	2430	0
154	20230531	182300	630549045	2430	2430	2430	2430	0
155	20230531	182200	630549045	2430	2430	2430	2430	0
156	20230531	182100	630549045	2430	2430	2430	2430	0
157	20230531	182000	630549045	2430	2430	2430	2430	0
158	20230531	181900	630549045	2430	2430	2430	2430	0
159	20230531	181800	630549045	2430	2430	2430	2430	0
160	20230531	181700	630549045	2430	2430	2430	2430	0
161	20230531	181600	630549045	2430	2430	2430	2430	0
162	20230531	181500	630549045	2430	2430	2430	2430	0
163	20230531	181400	630549045	2430	2430	2430	2430	0
164	20230531	181300	630549045	2430	2430	2430	2430	0
165	20230531	181200	630549045	2430	2430	2430	2430	0
166	20230531	181100	630549045	2430	2430	2430	2430	0
167	20230531	181000	630549045	2430	2430	2430	2430	0
168	20230531	180900	630549045	2430	2430	2430	2430	0
169	20230531	180800	630549045	2430	2430	2430	2430	0
170	20230531	180700	630549045	2430	2430	2430	2430	0
171	20230531	180600	630549045	2430	2430	2430	2430	0
172	20230531	180500	630549045	2430	2430	2430	2430	0
173	20230531	180400	630549045	2430	2430	2430	2430	0
174	20230531	180300	630549045	2430	2430	2430	2430	0
175	20230531	180200	630549045	2430	2430	2430	2430	0
176	20230531	180100	630549045	2430	2430	2430	2430	0
177	20230531	180000	630549045	2430	2430	2430	2430	0
178	20230531	175900	630549045	2430	2430	2430	2430	0
179	20230531	175800	630549045	2430	2430	2430	2430	0
180	20230531	175700	630549045	2430	2430	2430	2430	0
181	20230531	175600	630549045	2430	2430	2430	2430	0
182	20230531	175500	630549045	2430	2430	2430	2430	8312
183	20230531	175400	630549045	2430	2430	2430	2430	0
184	20230531	175300	630549045	2430	2430	2430	2430	0
185	20230531	175200	630549045	2430	2430	2430	2430	0
186	20230531	175100	630549045	2430	2430	2430	2430	0
187	20230531	175000	630549045	2430	2430	2430	2430	0
188	20230531	174900	630549045	2430	2430	2430	2430	0
189	20230531	174800	630549045	2430	2430	2430	2430	0
190	20230531	174700	630549045	2430	2430	2430	2430	0
191	20230531	174600	630549045	2430	2430	2430	2430	0
192	20230531	174500	630549045	2430	2430	2430	2430	0
193	20230531	174400	630549045	2430	2430	2430	2430	0
194	20230531	174300	630549045	2430	2430	2430	2430	0
195	20230531	174200	630549045	2430	2430	2430	2430	0
196	20230531	174100	630549045	2430	2430	2430	2430	0
197	20230531	174000	630549045	2430	2430	2430	2430	0
198	20230531	173900	630549045	2430	2430	2430	2430	0
199	20230531	173800	630549045	2430	2430	2430	2430	0
200	20230531	173700	630549045	2430	2430	2430	2430	0
201	20230531	173600	630549045	2430	2430	2430	2430	0
202	20230531	173500	630549045	2430	2430	2430	2430	0
203	20230531	173400	630549045	2430	2430	2430	2430	0
204	20230531	173300	630549045	2430	2430	2430	2430	0
205	20230531	173200	630549045	2430	2430	2430	2430	0
206	20230531	173100	630549045	2430	2430	2430	2430	0
207	20230531	173000	630549045	2430	2430	2430	2430	0
208	20230531	172900	630549045	2430	2430	2430	2430	0
209	20230531	172800	630549045	2430	2430	2430	2430	0
210	20230531	172700	630549045	2430	2430	2430	2430	0
211	20230531	172600	630549045	2430	2430	2430	2430	0
212	20230531	172500	630549045	2430	2430	2430	2430	8312
213	20230531	172400	630549045	2430	2430	2430	2430	0
214	20230531	172300	630549045	2430	2430	2430	2430	0
215	20230531	172200	630549045	2430	2430	2430	2430	0
216	20230531	172100	630549045	2430	2430	2430	2430	0
217	20230531	172000	630549045	2430	2430	2430	2430	0
218	20230531	171900	630549045	2430	2430	2430	2430	0
219	20230531	171800	630549045	2430	2430	2430	2430	0
220	20230531	171700	630549045	2430	2430	2430	2430	0
221	20230531	171600	630549045	2430	2430	2430	2430	0
222	20230531	171500	630549045	2430	2430	2430	2430	0
223	20230531	171400	630549045	2430	2430	2430	2430	0
224	20230531	171300	630549045	2430	2430	2430	2430	0
225	20230531	171200	630549045	2430	2430	2430	2430	0
226	20230531	171100	630549045	2430	2430	2430	2430	0
227	20230531	171000	630549045	2430	2430	2430	2430	0
228	20230531	170900	630549045	2430	2430	2430	2430	0
229	20230531	170800	630549045	2430	2430	2430	2430	0
230	20230531	170700	630549045	2430	2430	2430	2430	0
231	20230531	170600	630549045	2430	2430	2430	2430	0
232	20230531	170500	630549045	2430	2430	2430	2430	0
233	20230531	170400	630549045	2430	2430	2430	2430	0
234	20230531	170300	630549045	2430	2430	2430	2430	0
235	20230531	170200	630549045	2430	2430	2430	2430	0
236	20230531	170100	630549045	2430	2430	2430	2430	0
237	20230531	170000	630549045	2430	2430	2430	2430	0
238	20230531	165900	630549045	2430	2430	2430	2430	0
239	20230531	165800	630549045	2430	2430	2430	2430	0
240	20230531	165700	630549045	2430	2430	2430	2430	0
241	20230531	165600	630549045	2430	2430	2430	2430	0
242	20230531	165500	630549045	2430	2430	2430	2430	8312
243	20230531	165400	630549045	2430	2430	2430	2430	0
244	20230531	165300	630549045	2430	2430	2430	2430	0
245	20230531	165200	630549045	2430	2430	2430	2430	0
246	20230531	165100	630549045	2430	2430	2430	2430	0
247	20230531	165000	630549045	2430	2430	2430	2430	0
248	20230531	164900	630549045	2430	2430	2430	2430	0
249	20230531	164800	630549045	2430	2430	2430	2430	0
250	20230531	164700	630549045	2430	2430	2430	2430	0
251	20230531	164600	630549045	2430	2430	2430	2430	0
252	20230531	164500	630549045	2430	2430	2430	2430	0
253	20230531	164400	630549045	2430	2430	2430	2430	0
254	20230531	164300	630549045	2430	2430	2430	2430	0
255	20230531	164200	630549045	2430	2430	2430	2430	0
256	20230531	164100	630549045	2430	2430	2430	2430	0
257	20230531	164000	630549045	2430	2430	2430	2430	0
258	20230531	163900	630549045	2430	2430	2430	2430	0
259	20230531	163800	630549045	2430	2430	2430	2430	0
260	20230531	163700	630549045	2430	2430	2430	2430	0
261	20230531	163600	630549045	2430	2430	2430	2430	0
262	20230531	163500	630549045	2430	2430	2430	2430	0
263	20230531	163400	630549045	2430	2430	2430	2430	0
264	20230531	163300	630549045	2430	2430	2430	2430	0
265	20230531	163200	630549045	2430	2430	2430	2430	0
266	20230531	163100	630549045	2430	2430	2430	2430	0
267	20230531	163000	630549045	2430	2430	2430	2430	0
268	20230531	162900	630549045	2430	2430	2430	2430	0
269	20230531	162800	630549045	2430	2430	2430	2430	0
270	20230531	162700	630549045	2430	2430	2430	2430	0
271	20230531	162600	630549045	2430	2430	2430	2430	0
272	20230531	162500	630549045	2430	2430	2430	2430	8312
273	20230531	162400	630549045	2430	2430	2430	2430	0
274	20230531	162300	630549045	2430	2430	2430	2430	0
275	20230531	162200	630549045	2430	2430	2430	2430	0
276	20230531	162100	630549045	2430	2430	2430	2430	0
277	20230531	162000	630549045	2430	2430	2430	2430	0
278	20230531	161900	630549045	2430	2430	2430	2430	0
279	20230531	161800	630549045	2430	2430	2430	2430	0
280	20230531	161700	630549045	2430	2430	2430	2430	0
281	20230531	161600	630549045	2430	2430	2430	2430	0
282	20230531	161500	630549045	2430	2430	2430	2430	0
283	20230531	161400	630549045	2430	2430	2430	2430	0
284	20230531	161300	630549045	2430	2430	2430	2430	0
285	20230531	161200	630549045	2430	2430	2430	2430	0
286	20230531	161100	630549045	2430	2430	2430	2430	0
287	20230531	161000	630549045	2430	2430	2430	2430	0
288	20230531	160900	630549045	2430	2430	2430	2430	0
289	20230531	160800	630549045	2430	2430	2430	2430	0
290	20230531	160700	630549045	2430	2430	2430	2430	0
291	20230531	160600	630549045	2430	2430	2430	2430	0
292	20230531	160500	630549045	2430	2430	2430	2430	0
293	20230531	160400	630549045	2430	2430	2430	2430	0
294	20230531	160300	630549045	2430	2430	2430	2430	0
295	20230531	160200	630549045	2430	2430	2430	2430	0
296	20230531	160100	630549045	2430	2430	2430	2430	0
297	20230531	160000	630549045	2430	2430	2430	2430	0
298	20230531	155900	630549045	2430	2430	2430	2430	0
299	20230531	155800	630549045	2430	2430	2430	2430	0
300	20230531	155700	630549045	2430	2430	2430	2430	0
301	20230531	155600	630549045	2430	2430	2430	2430	0
302	20230531	155500	630549045	2430	2430	2430	2430	8312
303	20230531	155400	630549045	2430	2430	2430	2430	0
304	20230531	155300	630549045	2430	2430	2430	2430	0
305	20230531	155200	630549045	2430	2430	2430	2430	0
306	20230531	155100	630549045	2430	2430	2430	2430	0
307	20230531	155000	630549045	2430	2430	2430	2430	0
308	20230531	154900	630549045	2430	2430	2430	2430	0
309	20230531	154800	630549045	2430	2430	2430	2430	0
310	20230531	154700	630549045	2430	2430	2430	2430	0
311	20230531	154600	630549045	2430	2430	2430	2430	0
312	20230531	154500	630549045	2430	2430	2430	2430	0
313	20230531	154400	630549045	2430	2430	2430	2430	0
314	20230531	154300	630549045	2430	2430	2430	2430	0
315	20230531	154200	630549045	2430	2430	2430	2430	0
316	20230531	154100	630549045	2430	2430	2430	2430	0
317	20230531	154000	630549045	2430	2430	2430	2430	0
318	20230531	153900	630549045	2430	2430	2430	2430	0
319	20230531	153800	630549045	2430	2430	2430	2430	0
320	20230531	153700	630549045	2430	2430	2430	2430	0
321	20230531	153600	630549045	2430	2430	2430	2430	0
322	20230531	153500	630549045	2430	2430	2430	2430	0
323	20230531	153400	630549045	2430	2430	2430	2430	0
324	20230531	153300	630549045	2430	2430	2430	2430	0
325	20230531	153200	630549045	2430	2430	2430	2430	0
326	20230531	153100	630549045	2430	2430	2430	2430	0
327	20230531	153000	630549045	2430	2430	2430	2430	8312
328	20230531	152900	610350885	2450	2450	2450	2450	0
329	20230531	152800	610350885	2450	2450	2450	2450	0
330	20230531	152700	610350885	2450	2450	2450	2450	0
331	20230531	152600	610350885	2450	2450	2450	2450	0
332	20230531	152500	610350885	2450	2450	2450	2450	0
333	20230531	152400	610350885	2450	2450	2450	2450	0
334	20230531	152300	610350885	2450	2450	2450	2450	0
335	20230531	152200	610350885	2450	2450	2450	2450	0
336	20230531	152100	610350885	2450	2450	2450	2450	0
337	20230531	152000	610350885	2450	2450	2450	2450	0
338	20230531	151900	610350885	2450	2450	2450	2450	0
339	20230531	151800	610350885	2450	2450	2450	2450	1
340	20230531	151700	610348435	2450	2440	2450	2430	733
341	20230531	151600	608562270	2450	2450	2450	2450	0
342	20230531	151500	608562270	2450	2450	2450	2450	0
343	20230531	151400	608562270	2450	2450	2450	2450	0
344	20230531	151300	608562270	2450	2450	2450	2450	0
345	20230531	151200	608562270	2450	2450	2450	2450	0
346	20230531	151100	608562270	2450	2430	2450	2430	244
347	20230531	151000	607969330	2450	2435	2450	2435	3261
348	20230531	150900	600028735	2440	2440	2440	2440	108
349	20230531	150800	599765215	2440	2440	2440	2440	100
350	20230531	150700	599521215	2440	2440	2440	2440	1145
351	20230531	150600	596727415	2440	2445	2445	2440	1172
352	20230531	150500	593866485	2445	2445	2445	2445	151
353	20230531	150400	593497290	2445	2445	2445	2445	100
354	20230531	150300	593252790	2445	2445	2445	2445	700
355	20230531	150200	591541290	2445	2445	2445	2445	0
356	20230531	150100	591541290	2445	2445	2445	2445	4
357	20230531	150000	591531510	2445	2445	2445	2445	1001
358	20230531	145900	589084065	2440	2440	2440	2440	200
359	20230531	145800	588596065	2440	2440	2440	2440	200
360	20230531	145700	588108065	2440	2440	2440	2440	0
361	20230531	145600	588108065	2440	2440	2440	2440	0
362	20230531	145500	588108065	2440	2440	2440	2440	0
363	20230531	145400	588108065	2440	2440	2440	2440	0
364	20230531	145300	588108065	2440	2440	2440	2440	0
365	20230531	145200	588108065	2440	2440	2440	2440	0
366	20230531	145100	588108065	2440	2440	2440	2440	0
367	20230531	145000	588108065	2440	2440	2440	2440	0
368	20230531	144900	588108065	2440	2440	2440	2440	50
369	20230531	144800	587986065	2450	2450	2450	2450	0
370	20230531	144700	587986065	2450	2450	2450	2450	0
371	20230531	144600	587986065	2450	2450	2450	2450	0
372	20230531	144500	587986065	2450	2450	2450	2450	0
373	20230531	144400	587986065	2450	2450	2450	2450	100
374	20230531	144300	587741065	2450	2450	2450	2450	0
375	20230531	144200	587741065	2450	2450	2450	2450	0
376	20230531	144100	587741065	2450	2450	2450	2450	0
377	20230531	144000	587741065	2450	2450	2450	2450	0
378	20230531	143900	587741065	2450	2450	2450	2450	0
379	20230531	143800	587741065	2450	2450	2450	2450	0
380	20230531	143700	587741065	2450	2450	2450	2450	0
381	20230531	143600	587741065	2450	2450	2450	2450	0
382	20230531	143500	587741065	2450	2450	2450	2450	0
383	20230531	143400	587741065	2450	2450	2450	2450	0
384	20230531	143300	587741065	2450	2450	2450	2450	1
385	20230531	143200	587738615	2435	2435	2435	2435	0
386	20230531	143100	587738615	2435	2440	2440	2435	200
387	20230531	143000	587251610	2435	2435	2435	2435	0
388	20230531	142900	587251610	2435	2435	2435	2435	100
389	20230531	142800	587008110	2435	2435	2435	2435	200
390	20230531	142700	586521110	2435	2440	2440	2435	3504
391	20230531	142600	577987685	2455	2455	2455	2455	1
392	20230531	142500	577985230	2455	2455	2455	2455	0
393	20230531	142400	577985230	2455	2455	2455	2455	1
394	20230531	142300	577982775	2440	2440	2440	2440	212
395	20230531	142200	577465495	2455	2455	2455	2455	2
396	20230531	142100	577460585	2440	2440	2440	2440	61
397	20230531	142000	577311745	2450	2440	2450	2435	440
398	20230531	141900	576236140	2440	2440	2440	2440	0
399	20230531	141800	576236140	2440	2440	2440	2440	800
400	20230531	141700	574284140	2440	2440	2440	2440	1000
401	20230531	141600	571844140	2440	2440	2440	2440	6
402	20230531	141500	571829500	2440	2440	2440	2440	0
403	20230531	141400	571829500	2440	2440	2440	2440	0
404	20230531	141300	571829500	2440	2440	2440	2440	0
405	20230531	141200	571829500	2440	2440	2440	2440	0
406	20230531	141100	571829500	2440	2440	2440	2440	0
407	20230531	141000	571829500	2440	2445	2445	2440	2528
408	20230531	140900	565661175	2450	2450	2450	2450	2
409	20230531	140800	565656275	2445	2445	2445	2445	0
410	20230531	140700	565656275	2445	2445	2445	2445	900
411	20230531	140600	563455775	2450	2450	2450	2450	0
412	20230531	140500	563455775	2450	2450	2450	2450	0
413	20230531	140400	563455775	2450	2450	2450	2450	0
414	20230531	140300	563455775	2450	2450	2450	2450	538
415	20230531	140200	562137675	2455	2450	2455	2450	4
416	20230531	140100	562127870	2455	2455	2455	2455	0
417	20230531	140000	562127870	2455	2455	2455	2455	0
418	20230531	135900	562127870	2455	2455	2455	2455	0
419	20230531	135800	562127870	2455	2455	2455	2455	3
420	20230531	135700	562120505	2450	2450	2450	2450	0
421	20230531	135600	562120505	2450	2445	2450	2445	2734
422	20230531	135500	555432205	2445	2445	2445	2445	9000
423	20230531	135400	533427205	2435	2435	2435	2435	0
424	20230531	135300	533427205	2435	2435	2435	2435	400
425	20230531	135200	532453205	2435	2435	2435	2435	0
426	20230531	135100	532453205	2435	2440	2440	2435	1925
427	20230531	135000	527762145	2445	2445	2445	2445	9
428	20230531	134900	527740140	2440	2440	2440	2440	800
429	20230531	134800	525788140	2450	2450	2450	2450	0
430	20230531	134700	525788140	2450	2450	2450	2450	0
431	20230531	134600	525788140	2450	2450	2450	2450	0
432	20230531	134500	525788140	2450	2450	2450	2450	0
433	20230531	134400	525788140	2450	2450	2450	2450	0
434	20230531	134300	525788140	2450	2450	2450	2450	0
435	20230531	134200	525788140	2450	2450	2450	2450	0
436	20230531	134100	525788140	2450	2450	2450	2450	1
437	20230531	134000	525785690	2440	2440	2440	2440	0
438	20230531	133900	525785690	2440	2440	2440	2440	0
439	20230531	133800	525785690	2440	2440	2440	2440	0
440	20230531	133700	525785690	2440	2440	2440	2440	500
441	20230531	133600	524565690	2440	2440	2440	2440	0
442	20230531	133500	524565690	2440	2440	2440	2440	42
443	20230531	133400	524463210	2440	2440	2440	2440	0
444	20230531	133300	524463210	2440	2440	2440	2440	0
445	20230531	133200	524463210	2440	2440	2440	2440	0
446	20230531	133100	524463210	2440	2440	2440	2440	300
447	20230531	133000	523731210	2440	2440	2440	2440	100
448	20230531	132900	523487210	2440	2440	2440	2440	0
449	20230531	132800	523487210	2440	2450	2450	2440	4050
450	20230531	132700	513597200	2450	2450	2450	2450	0
451	20230531	132600	513597200	2450	2450	2450	2450	0
452	20230531	132500	513597200	2450	2450	2450	2450	0
453	20230531	132400	513597200	2450	2450	2450	2450	0
454	20230531	132300	513597200	2450	2450	2450	2450	575
455	20230531	132200	512188450	2445	2445	2445	2445	0
456	20230531	132100	512188450	2445	2445	2445	2445	0
457	20230531	132000	512188450	2445	2445	2445	2445	10
458	20230531	131900	512164000	2445	2445	2445	2445	11
459	20230531	131800	512137105	2445	2445	2445	2445	0
460	20230531	131700	512137105	2445	2445	2445	2445	0
461	20230531	131600	512137105	2445	2445	2445	2445	0
462	20230531	131500	512137105	2445	2445	2445	2445	1001
463	20230531	131400	509689660	2455	2455	2455	2455	0
464	20230531	131300	509689660	2455	2455	2455	2455	0
465	20230531	131200	509689660	2455	2455	2455	2455	0
466	20230531	131100	509689660	2455	2455	2455	2455	0
467	20230531	131000	509689660	2455	2445	2455	2445	83
468	20230531	130900	509486715	2450	2450	2450	2445	1323
469	20230531	130800	506250110	2455	2455	2455	2455	1
470	20230531	130700	506247655	2450	2450	2450	2450	0
471	20230531	130600	506247655	2450	2450	2450	2450	0
472	20230531	130500	506247655	2450	2450	2450	2450	0
473	20230531	130400	506247655	2450	2445	2450	2445	1806
474	20230531	130300	501826935	2440	2440	2440	2440	0
475	20230531	130200	501826935	2440	2445	2445	2440	1134
476	20230531	130100	499058695	2455	2455	2455	2455	0
477	20230531	130000	499058695	2455	2455	2455	2455	0
478	20230531	125900	499058695	2455	2455	2455	2455	0
479	20230531	125800	499058695	2455	2455	2455	2455	0
480	20230531	125700	499058695	2455	2455	2455	2455	0
481	20230531	125600	499058695	2455	2450	2455	2450	3
482	20230531	125500	499051335	2445	2445	2445	2445	0
483	20230531	125400	499051335	2445	2445	2445	2445	12
484	20230531	125300	499021995	2455	2455	2455	2455	0
485	20230531	125200	499021995	2455	2455	2455	2455	0
486	20230531	125100	499021995	2455	2455	2455	2455	0
487	20230531	125000	499021995	2455	2455	2455	2455	0
488	20230531	124900	499021995	2455	2455	2455	2455	0
489	20230531	124800	499021995	2455	2455	2455	2455	0
490	20230531	124700	499021995	2455	2455	2455	2455	0
491	20230531	124600	499021995	2455	2455	2455	2455	0
492	20230531	124500	499021995	2455	2455	2455	2455	8
493	20230531	124400	499002355	2455	2460	2460	2455	270
494	20230531	124300	498339475	2455	2445	2455	2445	1232
495	20230531	124200	495324915	2455	2455	2455	2455	0
496	20230531	124100	495324915	2455	2455	2455	2455	38
497	20230531	124000	495231625	2455	2455	2455	2455	0
498	20230531	123900	495231625	2455	2455	2455	2455	0
499	20230531	123800	495231625	2455	2455	2455	2455	0
500	20230531	123700	495231625	2455	2455	2455	2455	0
501	20230531	123600	495231625	2455	2455	2455	2455	0
502	20230531	123500	495231625	2455	2455	2455	2455	1
503	20230531	123400	495229170	2455	2455	2455	2455	1
504	20230531	123300	495226715	2460	2460	2460	2460	0
505	20230531	123200	495226715	2460	2460	2460	2460	0
506	20230531	123100	495226715	2460	2460	2460	2460	0
507	20230531	123000	495226715	2460	2450	2460	2450	2999
508	20230531	122900	487874200	2445	2445	2445	2445	64
509	20230531	122800	487717720	2440	2440	2440	2440	1000
510	20230531	122700	485277720	2440	2445	2445	2440	150
511	20230531	122600	484911220	2445	2445	2445	2445	821
512	20230531	122500	482903875	2450	2450	2450	2450	539
513	20230531	122400	481583325	2450	2440	2450	2440	10909
514	20230531	122300	454926945	2440	2440	2440	2440	63
515	20230531	122200	454773225	2440	2445	2445	2440	1407
516	20230531	122100	451337445	2440	2440	2440	2440	0
517	20230531	122000	451337445	2440	2440	2445	2440	6
518	20230531	121900	451322795	2440	2440	2440	2440	100
519	20230531	121800	451078795	2445	2445	2445	2445	1
520	20230531	121700	451076350	2445	2445	2445	2445	0
521	20230531	121600	451076350	2445	2445	2445	2445	0
522	20230531	121500	451076350	2445	2445	2445	2445	2
523	20230531	121400	451071460	2450	2450	2450	2450	0
524	20230531	121300	451071460	2450	2445	2450	2445	224
525	20230531	121200	450523750	2440	2440	2440	2440	3196
526	20230531	121100	442725510	2445	2445	2445	2445	0
527	20230531	121000	442725510	2445	2445	2445	2445	0
528	20230531	120900	442725510	2445	2445	2445	2445	0
529	20230531	120800	442725510	2445	2440	2445	2440	711
530	20230531	120700	440990615	2445	2445	2445	2445	0
531	20230531	120600	440990615	2445	2445	2445	2445	271
532	20230531	120500	440328020	2445	2445	2445	2445	621
533	20230531	120400	438809675	2445	2445	2445	2445	0
534	20230531	120300	438809675	2445	2445	2445	2445	0
535	20230531	120200	438809675	2445	2445	2445	2445	57
536	20230531	120100	438670310	2445	2440	2445	2440	900
537	20230531	120000	436474260	2440	2440	2440	2440	2
538	20230531	115900	436469380	2440	2440	2440	2440	0
539	20230531	115800	436469380	2440	2440	2440	2440	809
540	20230531	115700	434495420	2440	2440	2440	2440	2
541	20230531	115600	434490540	2445	2445	2445	2445	0
542	20230531	115500	434490540	2445	2445	2445	2445	0
543	20230531	115400	434490540	2445	2445	2445	2445	0
544	20230531	115300	434490540	2445	2445	2445	2445	0
545	20230531	115200	434490540	2445	2445	2445	2445	12
546	20230531	115100	434461200	2445	2445	2445	2445	0
547	20230531	115000	434461200	2445	2445	2445	2445	0
548	20230531	114900	434461200	2445	2445	2445	2445	0
549	20230531	114800	434461200	2445	2445	2445	2445	3
550	20230531	114700	434453865	2450	2450	2450	2450	0
551	20230531	114600	434453865	2450	2450	2450	2450	103
552	20230531	114500	434201515	2435	2435	2435	2435	0
553	20230531	114400	434201515	2435	2440	2440	2435	200
554	20230531	114300	433714505	2435	2435	2435	2435	2
555	20230531	114200	433709635	2435	2445	2445	2435	515
556	20230531	114100	432455460	2440	2445	2445	2440	4362
557	20230531	114000	421812130	2440	2440	2440	2440	200
558	20230531	113900	421324130	2440	2445	2445	2440	800
559	20230531	113800	419371890	2450	2450	2450	2450	0
560	20230531	113700	419371890	2450	2445	2450	2445	311
561	20230531	113600	418611490	2445	2445	2445	2445	0
562	20230531	113500	418611490	2445	2450	2450	2445	322
563	20230531	113400	417823390	2450	2450	2455	2450	185
564	20230531	113300	417370125	2455	2455	2455	2455	0
565	20230531	113200	417370125	2455	2455	2455	2455	0
566	20230531	113100	417370125	2455	2450	2455	2450	1003
567	20230531	113000	414912760	2455	2455	2455	2450	1087
568	20230531	112900	412249175	2455	2445	2455	2445	842
569	20230531	112800	410190385	2445	2445	2445	2445	0
570	20230531	112700	410190385	2445	2445	2445	2445	114
571	20230531	112600	409911655	2445	2445	2445	2445	0
572	20230531	112500	409911655	2445	2450	2455	2445	62
573	20230531	112400	409759865	2455	2450	2455	2450	5089
574	20230531	112300	397279340	2455	2455	2455	2455	1382
575	20230531	112200	393886530	2455	2460	2460	2455	2675
576	20230531	112100	387313020	2465	2465	2465	2465	0
577	20230531	112000	387313020	2465	2470	2470	2465	1300
578	20230531	111900	384107220	2470	2470	2470	2470	450
579	20230531	111800	382995720	2470	2470	2470	2470	2
580	20230531	111700	382990780	2470	2470	2470	2465	561
581	20230531	111600	381605410	2465	2465	2465	2465	685
582	20230531	111500	379916885	2465	2470	2470	2465	393
583	20230531	111400	378946325	2465	2465	2465	2460	382
584	20230531	111300	378005065	2465	2465	2475	2465	1065
585	20230531	111200	375377640	2470	2470	2470	2470	120
586	20230531	111100	375081240	2465	2470	2470	2465	1640
587	20230531	111000	371037635	2470	2470	2470	2470	644
588	20230531	110900	369446955	2475	2470	2475	2470	1906
589	20230531	110800	364739115	2490	2475	2490	2470	6543
590	20230531	110700	348552045	2475	2470	2490	2470	5762
591	20230531	110600	334261780	2470	2465	2470	2465	1362
592	20230531	110500	330903800	2465	2460	2465	2455	7043
593	20230531	110400	313573380	2460	2460	2460	2455	2711
594	20230531	110300	306904370	2460	2460	2460	2455	951
595	20230531	110200	304567910	2460	2455	2460	2455	605
596	20230531	110100	303081785	2460	2455	2460	2455	5000
597	20230531	110000	290783570	2455	2455	2460	2455	1263
598	20230531	105900	287682655	2460	2455	2460	2455	3983
599	20230531	105800	277903290	2455	2455	2455	2450	627
600	20230531	105700	276364625	2450	2450	2455	2450	2332
601	20230531	105600	270651220	2450	2445	2450	2445	2589
602	20230531	105500	264316850	2445	2445	2445	2440	2667
603	20230531	105400	257808370	2440	2440	2440	2440	1511
604	20230531	105300	254121530	2440	2435	2440	2435	9265
605	20230531	105200	231518680	2435	2435	2435	2435	82
606	20230531	105100	231319010	2435	2440	2440	2435	1122
607	20230531	105000	228586935	2435	2435	2435	2435	32
608	20230531	104900	228509015	2435	2430	2435	2430	610
609	20230531	104800	227024210	2435	2430	2440	2430	8987
610	20230531	104700	205141960	2430	2430	2430	2430	3973
611	20230531	104600	195487570	2430	2430	2430	2430	1053
612	20230531	104500	192928780	2425	2425	2425	2425	1088
613	20230531	104400	190290380	2425	2425	2425	2425	6
614	20230531	104300	190275830	2425	2425	2425	2420	694
615	20230531	104200	188592940	2430	2420	2430	2420	3387
616	20230531	104100	180387690	2420	2420	2420	2420	2955
617	20230531	104000	173236590	2415	2415	2420	2415	2001
618	20230531	103900	168404170	2420	2410	2420	2410	12
619	20230531	103800	168375210	2415	2410	2415	2410	2261
620	20230531	103700	162920725	2410	2410	2410	2410	0
621	20230531	103600	162920725	2410	2410	2410	2410	0
622	20230531	103500	162920725	2410	2410	2410	2410	119
623	20230531	103400	162633935	2410	2410	2410	2410	1
624	20230531	103300	162631525	2400	2400	2400	2400	0
625	20230531	103200	162631525	2400	2410	2410	2400	786
626	20230531	103100	160738125	2410	2410	2410	2410	0
627	20230531	103000	160738125	2410	2410	2410	2410	0
628	20230531	102900	160738125	2410	2400	2410	2400	2844
629	20230531	102800	153899300	2400	2405	2405	2400	230
630	20230531	102700	153346650	2400	2400	2400	2400	0
631	20230531	102600	153346650	2400	2400	2400	2400	0
632	20230531	102500	153346650	2400	2400	2400	2400	120
633	20230531	102400	153058650	2405	2400	2405	2400	53
634	20230531	102300	152931435	2395	2400	2400	2395	4255
635	20230531	102200	142727935	2395	2395	2395	2395	10
636	20230531	102100	142703985	2395	2395	2395	2395	100
637	20230531	102000	142464485	2400	2400	2400	2400	0
638	20230531	101900	142464485	2400	2400	2400	2400	0
639	20230531	101800	142464485	2400	2400	2400	2400	426
640	20230531	101700	141442085	2400	2400	2400	2400	5
641	20230531	101600	141430085	2390	2390	2390	2390	1
642	20230531	101500	141427695	2390	2390	2390	2390	1000
643	20230531	101400	139037695	2390	2395	2395	2390	260
644	20230531	101300	138415685	2400	2400	2400	2400	0
645	20230531	101200	138415685	2400	2400	2400	2400	0
646	20230531	101100	138415685	2400	2400	2400	2400	0
647	20230531	101000	138415685	2400	2400	2400	2400	0
648	20230531	100900	138415685	2400	2400	2400	2400	0
649	20230531	100800	138415685	2400	2400	2400	2400	0
650	20230531	100700	138415685	2400	2400	2400	2400	1
651	20230531	100600	138413285	2395	2395	2395	2395	2500
652	20230531	100500	132425785	2395	2395	2395	2395	0
653	20230531	100400	132425785	2395	2395	2395	2395	0
654	20230531	100300	132425785	2395	2395	2395	2395	0
655	20230531	100200	132425785	2395	2395	2395	2395	21
656	20230531	100100	132375490	2405	2405	2405	2405	0
657	20230531	100000	132375490	2405	2405	2405	2405	0
658	20230531	095900	132375490	2405	2405	2405	2405	2
659	20230531	095800	132370680	2405	2405	2405	2405	3
660	20230531	095700	132363465	2400	2400	2400	2400	4
661	20230531	095600	132353865	2395	2395	2395	2395	0
662	20230531	095500	132353865	2395	2400	2405	2395	2923
663	20230531	095400	125337790	2395	2395	2395	2395	2116
664	20230531	095300	120269970	2395	2395	2395	2395	0
665	20230531	095200	120269970	2395	2395	2395	2395	0
666	20230531	095100	120269970	2395	2395	2395	2395	0
667	20230531	095000	120269970	2395	2395	2395	2395	5
668	20230531	094900	120257995	2395	2395	2395	2395	0
669	20230531	094800	120257995	2395	2395	2395	2395	0
670	20230531	094700	120257995	2395	2395	2395	2395	0
671	20230531	094600	120257995	2395	2395	2395	2395	5
672	20230531	094500	120246020	2395	2395	2395	2395	0
673	20230531	094400	120246020	2395	2380	2395	2380	2355
674	20230531	094300	114622565	2385	2385	2385	2385	1766
675	20230531	094200	110410655	2375	2375	2375	2375	0
676	20230531	094100	110410655	2375	2380	2380	2375	1000
677	20230531	094000	108035035	2385	2385	2385	2385	10
678	20230531	093900	108011185	2385	2385	2385	2385	0
679	20230531	093800	108011185	2385	2385	2385	2385	40
680	20230531	093700	107915785	2385	2385	2385	2385	2
681	20230531	093600	107911015	2385	2385	2385	2385	25
682	20230531	093500	107851390	2385	2385	2385	2385	2
683	20230531	093400	107846620	2380	2380	2380	2380	3325
684	20230531	093300	99933120	2380	2390	2390	2380	201
685	20230531	093200	99454490	2390	2390	2390	2390	30
686	20230531	093100	99382790	2390	2390	2390	2390	0
687	20230531	093000	99382790	2390	2390	2390	2390	8
688	20230531	092900	99363670	2390	2385	2390	2385	2350
689	20230531	092800	93758915	2385	2380	2385	2380	1856
690	20230531	092700	89341630	2375	2370	2375	2370	2706
691	20230531	092600	82914885	2370	2370	2370	2370	44
692	20230531	092500	82810605	2370	2370	2370	2370	30
693	20230531	092400	82739505	2380	2380	2380	2380	1
694	20230531	092300	82737125	2375	2365	2375	2365	3255
695	20230531	092200	75039040	2370	2370	2370	2370	0
696	20230531	092100	75039040	2370	2370	2370	2370	0
697	20230531	092000	75039040	2370	2370	2370	2360	5049
698	20230531	091900	63091320	2370	2370	2370	2370	2600
699	20230531	091800	56929320	2385	2385	2385	2385	0
700	20230531	091700	56929320	2385	2370	2385	2370	490
701	20230531	091600	55768005	2385	2385	2385	2385	1
702	20230531	091500	55765620	2380	2380	2380	2380	371
703	20230531	091400	54882640	2380	2380	2380	2380	0
704	20230531	091300	54882640	2380	2380	2380	2380	0
705	20230531	091200	54882640	2380	2380	2380	2380	0
706	20230531	091100	54882640	2380	2375	2380	2375	401
707	20230531	091000	53928760	2375	2385	2385	2375	2200
708	20230531	090900	48691175	2380	2385	2385	2380	1000
709	20230531	090800	46308760	2400	2400	2400	2400	3
710	20230531	090700	46301560	2385	2400	2400	2385	42
711	20230531	090600	46201345	2400	2400	2400	2400	1
712	20230531	090500	46198945	2380	2395	2395	2380	2166
713	20230531	090400	41030370	2405	2390	2405	2385	4004
714	20230531	090300	31471840	2390	2410	2410	2390	3974
715	20230531	090200	21919215	2430	2430	2430	2430	0
716	20230531	090100	21919215	2430	2410	2430	2410	1810
717	20230531	090000	17549785	2400	2380	2400	2380	7373