KissMeData/050120/min/candle-20230531.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230531	212300	266699020	4635	4635	4635	4635	1502
3	20230531	212200	266699020	4635	4635	4635	4635	0
4	20230531	212100	266699020	4635	4635	4635	4635	0
5	20230531	212000	266699020	4635	4635	4635	4635	0
6	20230531	211900	266699020	4635	4635	4635	4635	0
7	20230531	211800	266699020	4635	4635	4635	4635	0
8	20230531	211700	266699020	4635	4635	4635	4635	0
9	20230531	211600	266699020	4635	4635	4635	4635	0
10	20230531	211500	266699020	4635	4635	4635	4635	0
11	20230531	211400	266699020	4635	4635	4635	4635	0
12	20230531	211300	266699020	4635	4635	4635	4635	0
13	20230531	211200	266699020	4635	4635	4635	4635	0
14	20230531	211100	266699020	4635	4635	4635	4635	0
15	20230531	211000	266699020	4635	4635	4635	4635	0
16	20230531	210900	266699020	4635	4635	4635	4635	0
17	20230531	210800	266699020	4635	4635	4635	4635	0
18	20230531	210700	266699020	4635	4635	4635	4635	0
19	20230531	210600	266699020	4635	4635	4635	4635	0
20	20230531	210500	266699020	4635	4635	4635	4635	0
21	20230531	210400	266699020	4635	4635	4635	4635	0
22	20230531	210300	266699020	4635	4635	4635	4635	0
23	20230531	210200	266699020	4635	4635	4635	4635	0
24	20230531	210100	266699020	4635	4635	4635	4635	0
25	20230531	210000	266699020	4635	4635	4635	4635	0
26	20230531	205900	266699020	4635	4635	4635	4635	0
27	20230531	205800	266699020	4635	4635	4635	4635	0
28	20230531	205700	266699020	4635	4635	4635	4635	0
29	20230531	205600	266699020	4635	4635	4635	4635	0
30	20230531	205500	266699020	4635	4635	4635	4635	0
31	20230531	205400	266699020	4635	4635	4635	4635	0
32	20230531	205300	266699020	4635	4635	4635	4635	1502
33	20230531	205200	266699020	4635	4635	4635	4635	0
34	20230531	205100	266699020	4635	4635	4635	4635	0
35	20230531	205000	266699020	4635	4635	4635	4635	0
36	20230531	204900	266699020	4635	4635	4635	4635	0
37	20230531	204800	266699020	4635	4635	4635	4635	0
38	20230531	204700	266699020	4635	4635	4635	4635	0
39	20230531	204600	266699020	4635	4635	4635	4635	0
40	20230531	204500	266699020	4635	4635	4635	4635	0
41	20230531	204400	266699020	4635	4635	4635	4635	0
42	20230531	204300	266699020	4635	4635	4635	4635	0
43	20230531	204200	266699020	4635	4635	4635	4635	0
44	20230531	204100	266699020	4635	4635	4635	4635	0
45	20230531	204000	266699020	4635	4635	4635	4635	0
46	20230531	203900	266699020	4635	4635	4635	4635	0
47	20230531	203800	266699020	4635	4635	4635	4635	0
48	20230531	203700	266699020	4635	4635	4635	4635	0
49	20230531	203600	266699020	4635	4635	4635	4635	0
50	20230531	203500	266699020	4635	4635	4635	4635	0
51	20230531	203400	266699020	4635	4635	4635	4635	0
52	20230531	203300	266699020	4635	4635	4635	4635	0
53	20230531	203200	266699020	4635	4635	4635	4635	0
54	20230531	203100	266699020	4635	4635	4635	4635	0
55	20230531	203000	266699020	4635	4635	4635	4635	0
56	20230531	202900	266699020	4635	4635	4635	4635	0
57	20230531	202800	266699020	4635	4635	4635	4635	0
58	20230531	202700	266699020	4635	4635	4635	4635	0
59	20230531	202600	266699020	4635	4635	4635	4635	0
60	20230531	202500	266699020	4635	4635	4635	4635	0
61	20230531	202400	266699020	4635	4635	4635	4635	0
62	20230531	202300	266699020	4635	4635	4635	4635	1502
63	20230531	202200	266699020	4635	4635	4635	4635	0
64	20230531	202100	266699020	4635	4635	4635	4635	0
65	20230531	202000	266699020	4635	4635	4635	4635	0
66	20230531	201900	266699020	4635	4635	4635	4635	0
67	20230531	201800	266699020	4635	4635	4635	4635	0
68	20230531	201700	266699020	4635	4635	4635	4635	0
69	20230531	201600	266699020	4635	4635	4635	4635	0
70	20230531	201500	266699020	4635	4635	4635	4635	0
71	20230531	201400	266699020	4635	4635	4635	4635	0
72	20230531	201300	266699020	4635	4635	4635	4635	0
73	20230531	201200	266699020	4635	4635	4635	4635	0
74	20230531	201100	266699020	4635	4635	4635	4635	0
75	20230531	201000	266699020	4635	4635	4635	4635	0
76	20230531	200900	266699020	4635	4635	4635	4635	0
77	20230531	200800	266699020	4635	4635	4635	4635	0
78	20230531	200700	266699020	4635	4635	4635	4635	0
79	20230531	200600	266699020	4635	4635	4635	4635	0
80	20230531	200500	266699020	4635	4635	4635	4635	0
81	20230531	200400	266699020	4635	4635	4635	4635	0
82	20230531	200300	266699020	4635	4635	4635	4635	0
83	20230531	200200	266699020	4635	4635	4635	4635	0
84	20230531	200100	266699020	4635	4635	4635	4635	0
85	20230531	200000	266699020	4635	4635	4635	4635	0
86	20230531	195900	266699020	4635	4635	4635	4635	0
87	20230531	195800	266699020	4635	4635	4635	4635	0
88	20230531	195700	266699020	4635	4635	4635	4635	0
89	20230531	195600	266699020	4635	4635	4635	4635	0
90	20230531	195500	266699020	4635	4635	4635	4635	0
91	20230531	195400	266699020	4635	4635	4635	4635	0
92	20230531	195300	266699020	4635	4635	4635	4635	1502
93	20230531	195200	266699020	4635	4635	4635	4635	0
94	20230531	195100	266699020	4635	4635	4635	4635	0
95	20230531	195000	266699020	4635	4635	4635	4635	0
96	20230531	194900	266699020	4635	4635	4635	4635	0
97	20230531	194800	266699020	4635	4635	4635	4635	0
98	20230531	194700	266699020	4635	4635	4635	4635	0
99	20230531	194600	266699020	4635	4635	4635	4635	0
100	20230531	194500	266699020	4635	4635	4635	4635	0
101	20230531	194400	266699020	4635	4635	4635	4635	0
102	20230531	194300	266699020	4635	4635	4635	4635	0
103	20230531	194200	266699020	4635	4635	4635	4635	0
104	20230531	194100	266699020	4635	4635	4635	4635	0
105	20230531	194000	266699020	4635	4635	4635	4635	0
106	20230531	193900	266699020	4635	4635	4635	4635	0
107	20230531	193800	266699020	4635	4635	4635	4635	0
108	20230531	193700	266699020	4635	4635	4635	4635	0
109	20230531	193600	266699020	4635	4635	4635	4635	0
110	20230531	193500	266699020	4635	4635	4635	4635	0
111	20230531	193400	266699020	4635	4635	4635	4635	0
112	20230531	193300	266699020	4635	4635	4635	4635	0
113	20230531	193200	266699020	4635	4635	4635	4635	0
114	20230531	193100	266699020	4635	4635	4635	4635	0
115	20230531	193000	266699020	4635	4635	4635	4635	0
116	20230531	192900	266699020	4635	4635	4635	4635	0
117	20230531	192800	266699020	4635	4635	4635	4635	0
118	20230531	192700	266699020	4635	4635	4635	4635	0
119	20230531	192600	266699020	4635	4635	4635	4635	0
120	20230531	192500	266699020	4635	4635	4635	4635	0
121	20230531	192400	266699020	4635	4635	4635	4635	0
122	20230531	192300	266699020	4635	4635	4635	4635	1502
123	20230531	192200	266699020	4635	4635	4635	4635	0
124	20230531	192100	266699020	4635	4635	4635	4635	0
125	20230531	192000	266699020	4635	4635	4635	4635	0
126	20230531	191900	266699020	4635	4635	4635	4635	0
127	20230531	191800	266699020	4635	4635	4635	4635	0
128	20230531	191700	266699020	4635	4635	4635	4635	0
129	20230531	191600	266699020	4635	4635	4635	4635	0
130	20230531	191500	266699020	4635	4635	4635	4635	0
131	20230531	191400	266699020	4635	4635	4635	4635	0
132	20230531	191300	266699020	4635	4635	4635	4635	0
133	20230531	191200	266699020	4635	4635	4635	4635	0
134	20230531	191100	266699020	4635	4635	4635	4635	0
135	20230531	191000	266699020	4635	4635	4635	4635	0
136	20230531	190900	266699020	4635	4635	4635	4635	0
137	20230531	190800	266699020	4635	4635	4635	4635	0
138	20230531	190700	266699020	4635	4635	4635	4635	0
139	20230531	190600	266699020	4635	4635	4635	4635	0
140	20230531	190500	266699020	4635	4635	4635	4635	0
141	20230531	190400	266699020	4635	4635	4635	4635	0
142	20230531	190300	266699020	4635	4635	4635	4635	0
143	20230531	190200	266699020	4635	4635	4635	4635	0
144	20230531	190100	266699020	4635	4635	4635	4635	0
145	20230531	190000	266699020	4635	4635	4635	4635	0
146	20230531	185900	266699020	4635	4635	4635	4635	0
147	20230531	185800	266699020	4635	4635	4635	4635	0
148	20230531	185700	266699020	4635	4635	4635	4635	0
149	20230531	185600	266699020	4635	4635	4635	4635	0
150	20230531	185500	266699020	4635	4635	4635	4635	0
151	20230531	185400	266699020	4635	4635	4635	4635	0
152	20230531	185300	266699020	4635	4635	4635	4635	1502
153	20230531	185200	266699020	4635	4635	4635	4635	0
154	20230531	185100	266699020	4635	4635	4635	4635	0
155	20230531	185000	266699020	4635	4635	4635	4635	0
156	20230531	184900	266699020	4635	4635	4635	4635	0
157	20230531	184800	266699020	4635	4635	4635	4635	0
158	20230531	184700	266699020	4635	4635	4635	4635	0
159	20230531	184600	266699020	4635	4635	4635	4635	0
160	20230531	184500	266699020	4635	4635	4635	4635	0
161	20230531	184400	266699020	4635	4635	4635	4635	0
162	20230531	184300	266699020	4635	4635	4635	4635	0
163	20230531	184200	266699020	4635	4635	4635	4635	0
164	20230531	184100	266699020	4635	4635	4635	4635	0
165	20230531	184000	266699020	4635	4635	4635	4635	0
166	20230531	183900	266699020	4635	4635	4635	4635	0
167	20230531	183800	266699020	4635	4635	4635	4635	0
168	20230531	183700	266699020	4635	4635	4635	4635	0
169	20230531	183600	266699020	4635	4635	4635	4635	0
170	20230531	183500	266699020	4635	4635	4635	4635	0
171	20230531	183400	266699020	4635	4635	4635	4635	0
172	20230531	183300	266699020	4635	4635	4635	4635	0
173	20230531	183200	266699020	4635	4635	4635	4635	0
174	20230531	183100	266699020	4635	4635	4635	4635	0
175	20230531	183000	266699020	4635	4635	4635	4635	0
176	20230531	182900	266699020	4635	4635	4635	4635	0
177	20230531	182800	266699020	4635	4635	4635	4635	0
178	20230531	182700	266699020	4635	4635	4635	4635	0
179	20230531	182600	266699020	4635	4635	4635	4635	0
180	20230531	182500	266699020	4635	4635	4635	4635	0
181	20230531	182400	266699020	4635	4635	4635	4635	0
182	20230531	182300	266699020	4635	4635	4635	4635	1502
183	20230531	182200	266699020	4635	4635	4635	4635	0
184	20230531	182100	266699020	4635	4635	4635	4635	0
185	20230531	182000	266699020	4635	4635	4635	4635	0
186	20230531	181900	266699020	4635	4635	4635	4635	0
187	20230531	181800	266699020	4635	4635	4635	4635	0
188	20230531	181700	266699020	4635	4635	4635	4635	0
189	20230531	181600	266699020	4635	4635	4635	4635	0
190	20230531	181500	266699020	4635	4635	4635	4635	0
191	20230531	181400	266699020	4635	4635	4635	4635	0
192	20230531	181300	266699020	4635	4635	4635	4635	0
193	20230531	181200	266699020	4635	4635	4635	4635	0
194	20230531	181100	266699020	4635	4635	4635	4635	0
195	20230531	181000	266699020	4635	4635	4635	4635	0
196	20230531	180900	266699020	4635	4635	4635	4635	0
197	20230531	180800	266699020	4635	4635	4635	4635	0
198	20230531	180700	266699020	4635	4635	4635	4635	0
199	20230531	180600	266699020	4635	4635	4635	4635	0
200	20230531	180500	266699020	4635	4635	4635	4635	0
201	20230531	180400	266699020	4635	4635	4635	4635	0
202	20230531	180300	266699020	4635	4635	4635	4635	0
203	20230531	180200	266699020	4635	4635	4635	4635	0
204	20230531	180100	266699020	4635	4635	4635	4635	0
205	20230531	180000	266699020	4635	4635	4635	4635	0
206	20230531	175900	266699020	4635	4635	4635	4635	0
207	20230531	175800	266699020	4635	4635	4635	4635	0
208	20230531	175700	266699020	4635	4635	4635	4635	0
209	20230531	175600	266699020	4635	4635	4635	4635	0
210	20230531	175500	266699020	4635	4635	4635	4635	0
211	20230531	175400	266699020	4635	4635	4635	4635	0
212	20230531	175300	266699020	4635	4635	4635	4635	1502
213	20230531	175200	266699020	4635	4635	4635	4635	0
214	20230531	175100	266699020	4635	4635	4635	4635	0
215	20230531	175000	266699020	4635	4635	4635	4635	0
216	20230531	174900	266699020	4635	4635	4635	4635	0
217	20230531	174800	266699020	4635	4635	4635	4635	0
218	20230531	174700	266699020	4635	4635	4635	4635	0
219	20230531	174600	266699020	4635	4635	4635	4635	0
220	20230531	174500	266699020	4635	4635	4635	4635	0
221	20230531	174400	266699020	4635	4635	4635	4635	0
222	20230531	174300	266699020	4635	4635	4635	4635	0
223	20230531	174200	266699020	4635	4635	4635	4635	0
224	20230531	174100	266699020	4635	4635	4635	4635	0
225	20230531	174000	266699020	4635	4635	4635	4635	0
226	20230531	173900	266699020	4635	4635	4635	4635	0
227	20230531	173800	266699020	4635	4635	4635	4635	0
228	20230531	173700	266699020	4635	4635	4635	4635	0
229	20230531	173600	266699020	4635	4635	4635	4635	0
230	20230531	173500	266699020	4635	4635	4635	4635	0
231	20230531	173400	266699020	4635	4635	4635	4635	0
232	20230531	173300	266699020	4635	4635	4635	4635	0
233	20230531	173200	266699020	4635	4635	4635	4635	0
234	20230531	173100	266699020	4635	4635	4635	4635	0
235	20230531	173000	266699020	4635	4635	4635	4635	0
236	20230531	172900	266699020	4635	4635	4635	4635	0
237	20230531	172800	266699020	4635	4635	4635	4635	0
238	20230531	172700	266699020	4635	4635	4635	4635	0
239	20230531	172600	266699020	4635	4635	4635	4635	0
240	20230531	172500	266699020	4635	4635	4635	4635	0
241	20230531	172400	266699020	4635	4635	4635	4635	0
242	20230531	172300	266699020	4635	4635	4635	4635	1502
243	20230531	172200	266699020	4635	4635	4635	4635	0
244	20230531	172100	266699020	4635	4635	4635	4635	0
245	20230531	172000	266699020	4635	4635	4635	4635	0
246	20230531	171900	266699020	4635	4635	4635	4635	0
247	20230531	171800	266699020	4635	4635	4635	4635	0
248	20230531	171700	266699020	4635	4635	4635	4635	0
249	20230531	171600	266699020	4635	4635	4635	4635	0
250	20230531	171500	266699020	4635	4635	4635	4635	0
251	20230531	171400	266699020	4635	4635	4635	4635	0
252	20230531	171300	266699020	4635	4635	4635	4635	0
253	20230531	171200	266699020	4635	4635	4635	4635	0
254	20230531	171100	266699020	4635	4635	4635	4635	0
255	20230531	171000	266699020	4635	4635	4635	4635	0
256	20230531	170900	266699020	4635	4635	4635	4635	0
257	20230531	170800	266699020	4635	4635	4635	4635	0
258	20230531	170700	266699020	4635	4635	4635	4635	0
259	20230531	170600	266699020	4635	4635	4635	4635	0
260	20230531	170500	266699020	4635	4635	4635	4635	0
261	20230531	170400	266699020	4635	4635	4635	4635	0
262	20230531	170300	266699020	4635	4635	4635	4635	0
263	20230531	170200	266699020	4635	4635	4635	4635	0
264	20230531	170100	266699020	4635	4635	4635	4635	0
265	20230531	170000	266699020	4635	4635	4635	4635	0
266	20230531	165900	266699020	4635	4635	4635	4635	0
267	20230531	165800	266699020	4635	4635	4635	4635	0
268	20230531	165700	266699020	4635	4635	4635	4635	0
269	20230531	165600	266699020	4635	4635	4635	4635	0
270	20230531	165500	266699020	4635	4635	4635	4635	0
271	20230531	165400	266699020	4635	4635	4635	4635	0
272	20230531	165300	266699020	4635	4635	4635	4635	1502
273	20230531	165200	266699020	4635	4635	4635	4635	0
274	20230531	165100	266699020	4635	4635	4635	4635	0
275	20230531	165000	266699020	4635	4635	4635	4635	0
276	20230531	164900	266699020	4635	4635	4635	4635	0
277	20230531	164800	266699020	4635	4635	4635	4635	0
278	20230531	164700	266699020	4635	4635	4635	4635	0
279	20230531	164600	266699020	4635	4635	4635	4635	0
280	20230531	164500	266699020	4635	4635	4635	4635	0
281	20230531	164400	266699020	4635	4635	4635	4635	0
282	20230531	164300	266699020	4635	4635	4635	4635	0
283	20230531	164200	266699020	4635	4635	4635	4635	0
284	20230531	164100	266699020	4635	4635	4635	4635	0
285	20230531	164000	266699020	4635	4635	4635	4635	0
286	20230531	163900	266699020	4635	4635	4635	4635	0
287	20230531	163800	266699020	4635	4635	4635	4635	0
288	20230531	163700	266699020	4635	4635	4635	4635	0
289	20230531	163600	266699020	4635	4635	4635	4635	0
290	20230531	163500	266699020	4635	4635	4635	4635	0
291	20230531	163400	266699020	4635	4635	4635	4635	0
292	20230531	163300	266699020	4635	4635	4635	4635	0
293	20230531	163200	266699020	4635	4635	4635	4635	0
294	20230531	163100	266699020	4635	4635	4635	4635	0
295	20230531	163000	266699020	4635	4635	4635	4635	0
296	20230531	162900	266699020	4635	4635	4635	4635	0
297	20230531	162800	266699020	4635	4635	4635	4635	0
298	20230531	162700	266699020	4635	4635	4635	4635	0
299	20230531	162600	266699020	4635	4635	4635	4635	0
300	20230531	162500	266699020	4635	4635	4635	4635	0
301	20230531	162400	266699020	4635	4635	4635	4635	0
302	20230531	162300	266699020	4635	4635	4635	4635	1502
303	20230531	162200	266699020	4635	4635	4635	4635	0
304	20230531	162100	266699020	4635	4635	4635	4635	0
305	20230531	162000	266699020	4635	4635	4635	4635	0
306	20230531	161900	266699020	4635	4635	4635	4635	0
307	20230531	161800	266699020	4635	4635	4635	4635	0
308	20230531	161700	266699020	4635	4635	4635	4635	0
309	20230531	161600	266699020	4635	4635	4635	4635	0
310	20230531	161500	266699020	4635	4635	4635	4635	0
311	20230531	161400	266699020	4635	4635	4635	4635	0
312	20230531	161300	266699020	4635	4635	4635	4635	0
313	20230531	161200	266699020	4635	4635	4635	4635	0
314	20230531	161100	266699020	4635	4635	4635	4635	0
315	20230531	161000	266699020	4635	4635	4635	4635	0
316	20230531	160900	266699020	4635	4635	4635	4635	0
317	20230531	160800	266699020	4635	4635	4635	4635	0
318	20230531	160700	266699020	4635	4635	4635	4635	0
319	20230531	160600	266699020	4635	4635	4635	4635	0
320	20230531	160500	266699020	4635	4635	4635	4635	0
321	20230531	160400	266699020	4635	4635	4635	4635	0
322	20230531	160300	266699020	4635	4635	4635	4635	0
323	20230531	160200	266699020	4635	4635	4635	4635	0
324	20230531	160100	266699020	4635	4635	4635	4635	0
325	20230531	160000	266699020	4635	4635	4635	4635	0
326	20230531	155900	266699020	4635	4635	4635	4635	0
327	20230531	155800	266699020	4635	4635	4635	4635	0
328	20230531	155700	266699020	4635	4635	4635	4635	0
329	20230531	155600	266699020	4635	4635	4635	4635	0
330	20230531	155500	266699020	4635	4635	4635	4635	0
331	20230531	155400	266699020	4635	4635	4635	4635	0
332	20230531	155300	266699020	4635	4635	4635	4635	1502
333	20230531	155200	266699020	4635	4635	4635	4635	0
334	20230531	155100	266699020	4635	4635	4635	4635	0
335	20230531	155000	266699020	4635	4635	4635	4635	0
336	20230531	154900	266699020	4635	4635	4635	4635	0
337	20230531	154800	266699020	4635	4635	4635	4635	0
338	20230531	154700	266699020	4635	4635	4635	4635	0
339	20230531	154600	266699020	4635	4635	4635	4635	0
340	20230531	154500	266699020	4635	4635	4635	4635	0
341	20230531	154400	266699020	4635	4635	4635	4635	0
342	20230531	154300	266699020	4635	4635	4635	4635	0
343	20230531	154200	266699020	4635	4635	4635	4635	0
344	20230531	154100	266699020	4635	4635	4635	4635	0
345	20230531	154000	266699020	4635	4635	4635	4635	0
346	20230531	153900	266699020	4635	4635	4635	4635	0
347	20230531	153800	266699020	4635	4635	4635	4635	0
348	20230531	153700	266699020	4635	4635	4635	4635	0
349	20230531	153600	266699020	4635	4635	4635	4635	0
350	20230531	153500	266699020	4635	4635	4635	4635	0
351	20230531	153400	266699020	4635	4635	4635	4635	0
352	20230531	153300	266699020	4635	4635	4635	4635	0
353	20230531	153200	266699020	4635	4635	4635	4635	0
354	20230531	153100	266699020	4635	4635	4635	4635	0
355	20230531	153000	266699020	4635	4635	4635	4635	1502
356	20230531	152900	259737250	4640	4640	4640	4640	0
357	20230531	152800	259737250	4640	4640	4640	4640	0
358	20230531	152700	259737250	4640	4640	4640	4640	0
359	20230531	152600	259737250	4640	4640	4640	4640	0
360	20230531	152500	259737250	4640	4640	4640	4640	0
361	20230531	152400	259737250	4640	4640	4640	4640	0
362	20230531	152300	259737250	4640	4640	4640	4640	0
363	20230531	152200	259737250	4640	4640	4640	4640	0
364	20230531	152100	259737250	4640	4640	4640	4640	0
365	20230531	152000	259737250	4640	4640	4640	4640	0
366	20230531	151900	259737250	4640	4635	4645	4635	305
367	20230531	151800	258322900	4635	4635	4635	4635	50
368	20230531	151700	258091150	4630	4630	4630	4630	0
369	20230531	151600	258091150	4630	4630	4630	4630	1
370	20230531	151500	258086520	4620	4620	4620	4620	0
371	20230531	151400	258086520	4620	4620	4620	4620	151
372	20230531	151300	257388900	4620	4620	4620	4620	0
373	20230531	151200	257388900	4620	4620	4620	4620	21
374	20230531	151100	257291880	4620	4620	4620	4620	1
375	20230531	151000	257287260	4610	4610	4610	4610	0
376	20230531	150900	257287260	4610	4610	4610	4610	148
377	20230531	150800	256604980	4610	4605	4610	4605	40
378	20230531	150700	256420770	4605	4615	4615	4605	126
379	20230531	150600	255839900	4635	4635	4635	4635	0
380	20230531	150500	255839900	4635	4635	4635	4635	0
381	20230531	150400	255839900	4635	4635	4635	4635	0
382	20230531	150300	255839900	4635	4635	4635	4635	107
383	20230531	150200	255343955	4640	4640	4640	4640	0
384	20230531	150100	255343955	4640	4635	4640	4635	237
385	20230531	150000	254244310	4605	4625	4625	4605	194
386	20230531	145900	253350405	4640	4635	4640	4635	7
387	20230531	145800	253317955	4620	4620	4620	4620	192
388	20230531	145700	252430915	4610	4610	4610	4610	0
389	20230531	145600	252430915	4610	4610	4610	4610	0
390	20230531	145500	252430915	4610	4610	4610	4610	20
391	20230531	145400	252338715	4610	4615	4615	4610	36
392	20230531	145300	252172655	4615	4620	4620	4615	576
393	20230531	145200	249513410	4620	4620	4620	4620	0
394	20230531	145100	249513410	4620	4620	4620	4620	1
395	20230531	145000	249508790	4615	4615	4615	4615	56
396	20230531	144900	249250350	4620	4620	4620	4620	1
397	20230531	144800	249245730	4640	4640	4640	4640	0
398	20230531	144700	249245730	4640	4640	4640	4640	21
399	20230531	144600	249148290	4640	4640	4640	4640	0
400	20230531	144500	249148290	4640	4620	4640	4620	30
401	20230531	144400	249009150	4620	4620	4620	4620	55
402	20230531	144300	248755050	4640	4640	4640	4640	0
403	20230531	144200	248755050	4640	4640	4640	4640	0
404	20230531	144100	248755050	4640	4640	4640	4640	0
405	20230531	144000	248755050	4640	4640	4640	4640	0
406	20230531	143900	248755050	4640	4640	4640	4640	0
407	20230531	143800	248755050	4640	4640	4640	4640	0
408	20230531	143700	248755050	4640	4640	4640	4640	0
409	20230531	143600	248755050	4640	4640	4640	4640	0
410	20230531	143500	248755050	4640	4640	4640	4640	1
411	20230531	143400	248750410	4640	4640	4640	4640	0
412	20230531	143300	248750410	4640	4640	4640	4640	0
413	20230531	143200	248750410	4640	4640	4640	4640	0
414	20230531	143100	248750410	4640	4640	4640	4640	0
415	20230531	143000	248750410	4640	4640	4640	4640	0
416	20230531	142900	248750410	4640	4640	4640	4640	0
417	20230531	142800	248750410	4640	4640	4640	4640	4
418	20230531	142700	248731850	4615	4615	4615	4615	0
419	20230531	142600	248731850	4615	4615	4615	4615	0
420	20230531	142500	248731850	4615	4615	4615	4615	0
421	20230531	142400	248731850	4615	4615	4615	4615	5
422	20230531	142300	248708775	4610	4645	4645	4610	2000
423	20230531	142200	239456775	4650	4650	4650	4650	22
424	20230531	142100	239354475	4645	4645	4645	4645	0
425	20230531	142000	239354475	4645	4645	4645	4645	0
426	20230531	141900	239354475	4645	4645	4645	4645	0
427	20230531	141800	239354475	4645	4645	4645	4645	0
428	20230531	141700	239354475	4645	4645	4645	4645	0
429	20230531	141600	239354475	4645	4645	4645	4645	0
430	20230531	141500	239354475	4645	4645	4645	4645	0
431	20230531	141400	239354475	4645	4645	4645	4645	0
432	20230531	141300	239354475	4645	4645	4645	4645	35
433	20230531	141200	239191900	4645	4645	4645	4645	77
434	20230531	141100	238834235	4645	4650	4650	4645	275
435	20230531	141000	237555535	4650	4660	4660	4650	1243
436	20230531	140900	231767540	4660	4660	4660	4660	0
437	20230531	140800	231767540	4660	4660	4660	4660	0
438	20230531	140700	231767540	4660	4660	4660	4660	0
439	20230531	140600	231767540	4660	4660	4660	4660	0
440	20230531	140500	231767540	4660	4660	4660	4660	0
441	20230531	140400	231767540	4660	4660	4660	4660	0
442	20230531	140300	231767540	4660	4660	4660	4660	0
443	20230531	140200	231767540	4660	4660	4660	4660	0
444	20230531	140100	231767540	4660	4660	4660	4660	2
445	20230531	140000	231758220	4660	4660	4660	4660	0
446	20230531	135900	231758220	4660	4660	4660	4660	76
447	20230531	135800	231404060	4660	4670	4670	4660	82
448	20230531	135700	231021275	4670	4670	4670	4670	0
449	20230531	135600	231021275	4670	4670	4670	4670	272
450	20230531	135500	229751035	4670	4675	4675	4670	350
451	20230531	135400	228116410	4680	4690	4690	4680	2286
452	20230531	135300	217406955	4685	4685	4685	4685	0
453	20230531	135200	217406955	4685	4685	4685	4685	0
454	20230531	135100	217406955	4685	4685	4685	4685	5
455	20230531	135000	217383530	4690	4690	4690	4690	0
456	20230531	134900	217383530	4690	4690	4690	4690	0
457	20230531	134800	217383530	4690	4690	4690	4690	0
458	20230531	134700	217383530	4690	4690	4690	4690	2
459	20230531	134600	217374150	4685	4685	4685	4685	0
460	20230531	134500	217374150	4685	4685	4685	4685	0
461	20230531	134400	217374150	4685	4685	4685	4685	0
462	20230531	134300	217374150	4685	4685	4685	4685	0
463	20230531	134200	217374150	4685	4685	4685	4685	0
464	20230531	134100	217374150	4685	4685	4685	4685	0
465	20230531	134000	217374150	4685	4685	4685	4685	5
466	20230531	133900	217350725	4685	4685	4685	4685	0
467	20230531	133800	217350725	4685	4685	4685	4685	0
468	20230531	133700	217350725	4685	4685	4685	4685	0
469	20230531	133600	217350725	4685	4685	4685	4685	0
470	20230531	133500	217350725	4685	4685	4685	4685	0
471	20230531	133400	217350725	4685	4685	4685	4685	1
472	20230531	133300	217346040	4685	4685	4685	4685	3
473	20230531	133200	217331985	4685	4690	4690	4685	26
474	20230531	133100	217210050	4695	4695	4695	4695	63
475	20230531	133000	216914265	4685	4685	4685	4685	0
476	20230531	132900	216914265	4685	4685	4685	4685	0
477	20230531	132800	216914265	4685	4690	4690	4685	114
478	20230531	132700	216379625	4690	4690	4690	4690	8
479	20230531	132600	216342105	4690	4690	4690	4690	8
480	20230531	132500	216304585	4690	4695	4695	4690	216
481	20230531	132400	215290485	4695	4695	4695	4695	0
482	20230531	132300	215290485	4695	4695	4695	4695	0
483	20230531	132200	215290485	4695	4695	4695	4695	0
484	20230531	132100	215290485	4695	4695	4695	4695	0
485	20230531	132000	215290485	4695	4695	4695	4695	0
486	20230531	131900	215290485	4695	4695	4695	4695	106
487	20230531	131800	214792815	4695	4695	4695	4695	0
488	20230531	131700	214792815	4695	4695	4695	4695	0
489	20230531	131600	214792815	4695	4695	4695	4695	0
490	20230531	131500	214792815	4695	4695	4695	4695	3
491	20230531	131400	214778730	4695	4695	4695	4695	20
492	20230531	131300	214684830	4685	4685	4685	4685	0
493	20230531	131200	214684830	4685	4685	4685	4685	0
494	20230531	131100	214684830	4685	4685	4685	4685	0
495	20230531	131000	214684830	4685	4685	4685	4685	0
496	20230531	130900	214684830	4685	4685	4685	4685	9
497	20230531	130800	214642665	4685	4685	4685	4685	0
498	20230531	130700	214642665	4685	4685	4685	4685	229
499	20230531	130600	213569800	4685	4685	4685	4685	0
500	20230531	130500	213569800	4685	4685	4685	4685	0
501	20230531	130400	213569800	4685	4685	4685	4685	0
502	20230531	130300	213569800	4685	4685	4685	4685	0
503	20230531	130200	213569800	4685	4685	4685	4685	114
504	20230531	130100	213035710	4685	4685	4685	4685	0
505	20230531	130000	213035710	4685	4685	4685	4685	0
506	20230531	125900	213035710	4685	4685	4685	4685	130
507	20230531	125800	212426660	4700	4700	4700	4700	1
508	20230531	125700	212421960	4685	4685	4685	4685	0
509	20230531	125600	212421960	4685	4685	4685	4685	0
510	20230531	125500	212421960	4685	4685	4685	4685	0
511	20230531	125400	212421960	4685	4685	4685	4685	0
512	20230531	125300	212421960	4685	4685	4685	4685	1
513	20230531	125200	212417275	4685	4685	4685	4685	0
514	20230531	125100	212417275	4685	4685	4685	4685	0
515	20230531	125000	212417275	4685	4685	4685	4685	25
516	20230531	124900	212300150	4685	4685	4685	4685	0
517	20230531	124800	212300150	4685	4685	4685	4685	0
518	20230531	124700	212300150	4685	4690	4690	4685	445
519	20230531	124600	210214715	4695	4695	4695	4695	522
520	20230531	124500	207763925	4695	4695	4695	4695	0
521	20230531	124400	207763925	4695	4695	4695	4695	213
522	20230531	124300	206763890	4695	4695	4695	4695	0
523	20230531	124200	206763890	4695	4695	4695	4695	5
524	20230531	124100	206740415	4710	4705	4710	4705	83
525	20230531	124000	206349495	4705	4695	4705	4695	59
526	20230531	123900	206072450	4710	4705	4710	4705	113
527	20230531	123800	205540235	4705	4705	4705	4705	14
528	20230531	123700	205474365	4695	4695	4695	4695	0
529	20230531	123600	205474365	4695	4695	4695	4695	0
530	20230531	123500	205474365	4695	4700	4700	4695	403
531	20230531	123400	203581925	4705	4705	4705	4705	0
532	20230531	123300	203581925	4705	4705	4705	4705	1
533	20230531	123200	203577220	4705	4705	4705	4705	0
534	20230531	123100	203577220	4705	4705	4705	4705	0
535	20230531	123000	203577220	4705	4705	4705	4705	1
536	20230531	122900	203572515	4705	4705	4705	4705	0
537	20230531	122800	203572515	4705	4705	4705	4705	0
538	20230531	122700	203572515	4705	4705	4705	4705	0
539	20230531	122600	203572515	4705	4705	4705	4705	0
540	20230531	122500	203572515	4705	4705	4705	4705	0
541	20230531	122400	203572515	4705	4705	4705	4705	5
542	20230531	122300	203548990	4710	4710	4710	4710	0
543	20230531	122200	203548990	4710	4710	4710	4710	0
544	20230531	122100	203548990	4710	4710	4710	4710	120
545	20230531	122000	202983790	4710	4710	4710	4710	0
546	20230531	121900	202983790	4710	4710	4710	4710	1
547	20230531	121800	202979080	4690	4695	4695	4690	64
548	20230531	121700	202678795	4715	4715	4715	4715	21
549	20230531	121600	202579780	4715	4715	4715	4715	0
550	20230531	121500	202579780	4715	4715	4715	4715	0
551	20230531	121400	202579780	4715	4715	4715	4715	0
552	20230531	121300	202579780	4715	4715	4715	4715	0
553	20230531	121200	202579780	4715	4715	4715	4715	0
554	20230531	121100	202579780	4715	4715	4715	4715	0
555	20230531	121000	202579780	4715	4715	4715	4715	0
556	20230531	120900	202579780	4715	4715	4715	4715	6
557	20230531	120800	202551490	4715	4715	4715	4715	0
558	20230531	120700	202551490	4715	4715	4715	4715	1
559	20230531	120600	202546775	4710	4710	4710	4710	0
560	20230531	120500	202546775	4710	4710	4710	4710	0
561	20230531	120400	202546775	4710	4710	4710	4710	0
562	20230531	120300	202546775	4710	4710	4710	4710	0
563	20230531	120200	202546775	4710	4710	4710	4710	0
564	20230531	120100	202546775	4710	4710	4710	4710	458
565	20230531	120000	200389595	4710	4710	4710	4710	0
566	20230531	115900	200389595	4710	4710	4710	4710	0
567	20230531	115800	200389595	4710	4710	4710	4710	0
568	20230531	115700	200389595	4710	4710	4710	4710	0
569	20230531	115600	200389595	4710	4710	4710	4710	0
570	20230531	115500	200389595	4710	4715	4715	4710	134
571	20230531	115400	199757995	4690	4690	4690	4690	0
572	20230531	115300	199757995	4690	4690	4690	4690	0
573	20230531	115200	199757995	4690	4690	4690	4690	0
574	20230531	115100	199757995	4690	4690	4690	4690	0
575	20230531	115000	199757995	4690	4690	4690	4690	16
576	20230531	114900	199682955	4690	4690	4690	4690	0
577	20230531	114800	199682955	4690	4695	4695	4690	705
578	20230531	114700	196376455	4710	4710	4710	4710	0
579	20230531	114600	196376455	4710	4715	4720	4710	7759
580	20230531	114500	159754630	4720	4710	4720	4710	300
581	20230531	114400	158339635	4715	4715	4715	4715	0
582	20230531	114300	158339635	4715	4715	4715	4715	0
583	20230531	114200	158339635	4715	4700	4715	4700	56
584	20230531	114100	158075835	4695	4690	4695	4690	16
585	20230531	114000	158000755	4690	4690	4690	4690	8
586	20230531	113900	157963235	4690	4690	4690	4690	220
587	20230531	113800	156931435	4685	4685	4685	4685	0
588	20230531	113700	156931435	4685	4685	4685	4685	0
589	20230531	113600	156931435	4685	4685	4685	4685	0
590	20230531	113500	156931435	4685	4685	4685	4685	0
591	20230531	113400	156931435	4685	4685	4685	4685	0
592	20230531	113300	156931435	4685	4685	4685	4685	0
593	20230531	113200	156931435	4685	4685	4685	4685	0
594	20230531	113100	156931435	4685	4685	4685	4685	0
595	20230531	113000	156931435	4685	4685	4685	4685	0
596	20230531	112900	156931435	4685	4685	4685	4685	0
597	20230531	112800	156931435	4685	4685	4685	4685	0
598	20230531	112700	156931435	4685	4685	4685	4685	0
599	20230531	112600	156931435	4685	4685	4685	4685	19
600	20230531	112500	156842420	4685	4685	4685	4685	0
601	20230531	112400	156842420	4685	4685	4685	4685	0
602	20230531	112300	156842420	4685	4685	4685	4685	0
603	20230531	112200	156842420	4685	4685	4685	4685	0
604	20230531	112100	156842420	4685	4685	4685	4685	17
605	20230531	112000	156762775	4690	4690	4690	4690	23
606	20230531	111900	156654905	4685	4685	4685	4685	0
607	20230531	111800	156654905	4685	4685	4685	4685	2500
608	20230531	111700	144942405	4685	4685	4685	4685	0
609	20230531	111600	144942405	4685	4685	4685	4685	0
610	20230531	111500	144942405	4685	4685	4685	4685	229
611	20230531	111400	143869540	4685	4695	4695	4685	57
612	20230531	111300	143602425	4695	4695	4695	4695	0
613	20230531	111200	143602425	4695	4695	4695	4695	0
614	20230531	111100	143602425	4695	4700	4700	4695	136
615	20230531	111000	142963275	4705	4705	4705	4705	0
616	20230531	110900	142963275	4705	4705	4705	4705	0
617	20230531	110800	142963275	4705	4710	4710	4705	54
618	20230531	110700	142708940	4715	4715	4715	4715	0
619	20230531	110600	142708940	4715	4715	4715	4715	30
620	20230531	110500	142567490	4725	4725	4725	4725	0
621	20230531	110400	142567490	4725	4725	4725	4725	1
622	20230531	110300	142562765	4730	4730	4730	4730	0
623	20230531	110200	142562765	4730	4730	4730	4730	21
624	20230531	110100	142463435	4730	4730	4730	4730	0
625	20230531	110000	142463435	4730	4730	4730	4730	0
626	20230531	105900	142463435	4730	4730	4730	4730	0
627	20230531	105800	142463435	4730	4730	4730	4730	0
628	20230531	105700	142463435	4730	4730	4730	4730	0
629	20230531	105600	142463435	4730	4730	4730	4730	0
630	20230531	105500	142463435	4730	4730	4730	4730	0
631	20230531	105400	142463435	4730	4730	4730	4730	0
632	20230531	105300	142463435	4730	4730	4730	4730	0
633	20230531	105200	142463435	4730	4730	4730	4730	0
634	20230531	105100	142463435	4730	4730	4730	4730	0
635	20230531	105000	142463435	4730	4730	4730	4730	0
636	20230531	104900	142463435	4730	4730	4730	4730	0
637	20230531	104800	142463435	4730	4730	4730	4730	0
638	20230531	104700	142463435	4730	4730	4730	4730	5
639	20230531	104600	142439785	4730	4730	4730	4730	0
640	20230531	104500	142439785	4730	4730	4730	4730	0
641	20230531	104400	142439785	4730	4730	4730	4730	0
642	20230531	104300	142439785	4730	4730	4730	4730	0
643	20230531	104200	142439785	4730	4730	4730	4730	85
644	20230531	104100	142037735	4730	4730	4730	4730	0
645	20230531	104000	142037735	4730	4730	4730	4730	633
646	20230531	103900	139043645	4730	4730	4730	4730	1
647	20230531	103800	139038915	4735	4735	4735	4735	0
648	20230531	103700	139038915	4735	4735	4735	4735	21
649	20230531	103600	138939480	4735	4735	4735	4735	22
650	20230531	103500	138835310	4735	4735	4735	4735	0
651	20230531	103400	138835310	4735	4725	4735	4725	7
652	20230531	103300	138802200	4725	4725	4725	4725	0
653	20230531	103200	138802200	4725	4725	4725	4725	0
654	20230531	103100	138802200	4725	4725	4725	4725	0
655	20230531	103000	138802200	4725	4725	4725	4725	0
656	20230531	102900	138802200	4725	4725	4725	4725	35
657	20230531	102800	138636825	4740	4735	4740	4735	992
658	20230531	102700	133934915	4715	4735	4735	4715	368
659	20230531	102600	132198795	4735	4735	4735	4735	4
660	20230531	102500	132179855	4735	4730	4735	4725	34
661	20230531	102400	132019075	4730	4730	4730	4730	7
662	20230531	102300	131985965	4740	4735	4740	4735	406
663	20230531	102200	130061620	4735	4730	4735	4730	59
664	20230531	102100	129782295	4735	4735	4735	4735	217
665	20230531	102000	128754800	4740	4740	4740	4740	0
666	20230531	101900	128754800	4740	4740	4740	4740	145
667	20230531	101800	128067500	4740	4740	4740	4740	1
668	20230531	101700	128062760	4740	4740	4740	4740	1
669	20230531	101600	128058020	4710	4710	4710	4710	226
670	20230531	101500	126993560	4740	4735	4740	4735	21
671	20230531	101400	126894120	4740	4740	4740	4740	0
672	20230531	101300	126894120	4740	4740	4740	4740	0
673	20230531	101200	126894120	4740	4745	4745	4740	102
674	20230531	101100	126410505	4745	4750	4750	4745	1203
675	20230531	101000	120696260	4745	4740	4745	4740	187
676	20230531	100900	119809215	4740	4715	4740	4700	6469
677	20230531	100800	89254555	4715	4715	4715	4715	138
678	20230531	100700	88603885	4715	4715	4715	4715	0
679	20230531	100600	88603885	4715	4715	4715	4715	0
680	20230531	100500	88603885	4715	4715	4715	4715	0
681	20230531	100400	88603885	4715	4715	4715	4715	28
682	20230531	100300	88471865	4715	4695	4715	4685	3373
683	20230531	100200	72604875	4700	4700	4700	4700	572
684	20230531	100100	69916475	4695	4695	4695	4695	0
685	20230531	100000	69916475	4695	4695	4695	4695	0
686	20230531	095900	69916475	4695	4695	4695	4695	52
687	20230531	095800	69672335	4680	4680	4680	4680	1
688	20230531	095700	69667655	4700	4680	4700	4680	605
689	20230531	095600	66834675	4700	4700	4700	4700	0
690	20230531	095500	66834675	4700	4700	4700	4700	0
691	20230531	095400	66834675	4700	4695	4700	4695	60
692	20230531	095300	66552790	4695	4700	4700	4695	24
693	20230531	095200	66439995	4700	4695	4700	4695	97
694	20230531	095100	65984210	4700	4690	4700	4690	2495
695	20230531	095000	54258165	4690	4690	4690	4690	1
696	20230531	094900	54253475	4670	4670	4670	4670	62
697	20230531	094800	53963935	4670	4670	4670	4670	0
698	20230531	094700	53963935	4670	4670	4670	4670	4
699	20230531	094600	53945255	4665	4665	4665	4665	430
700	20230531	094500	51939305	4665	4665	4665	4665	0
701	20230531	094400	51939305	4665	4665	4665	4665	0
702	20230531	094300	51939305	4665	4665	4665	4665	62
703	20230531	094200	51650075	4670	4670	4670	4670	378
704	20230531	094100	49884815	4670	4670	4670	4670	20
705	20230531	094000	49791415	4700	4700	4700	4700	0
706	20230531	093900	49791415	4700	4685	4700	4685	315
707	20230531	093800	48311195	4665	4665	4665	4665	0
708	20230531	093700	48311195	4665	4670	4670	4665	63
709	20230531	093600	48017280	4690	4690	4690	4690	1
710	20230531	093500	48012590	4670	4660	4670	4660	326
711	20230531	093400	46493420	4660	4660	4660	4660	0
712	20230531	093300	46493420	4660	4660	4660	4655	922
713	20230531	093200	42199455	4660	4660	4660	4660	0
714	20230531	093100	42199455	4660	4675	4675	4660	1578
715	20230531	093000	34823250	4675	4675	4675	4675	0
716	20230531	092900	34823250	4675	4675	4675	4675	0
717	20230531	092800	34823250	4675	4675	4675	4675	655
718	20230531	092700	31761125	4675	4675	4675	4675	0
719	20230531	092600	31761125	4675	4675	4675	4675	1
720	20230531	092500	31756450	4675	4675	4675	4675	0
721	20230531	092400	31756450	4675	4675	4675	4675	0
722	20230531	092300	31756450	4675	4675	4675	4675	22
723	20230531	092200	31653600	4675	4675	4675	4675	42
724	20230531	092100	31457250	4670	4680	4680	4670	405
725	20230531	092000	29563865	4685	4685	4685	4685	54
726	20230531	091900	29310875	4685	4685	4685	4685	453
727	20230531	091800	27188570	4680	4680	4680	4680	21
728	20230531	091700	27090290	4680	4680	4680	4680	40
729	20230531	091600	26903090	4675	4680	4680	4675	213
730	20230531	091500	25907185	4675	4675	4675	4675	500
731	20230531	091400	23569685	4675	4675	4675	4675	40
732	20230531	091300	23382685	4680	4680	4680	4680	109
733	20230531	091200	22872565	4685	4680	4685	4680	222
734	20230531	091100	21833590	4675	4705	4705	4675	198
735	20230531	091000	20906755	4705	4700	4710	4700	717
736	20230531	090900	17532600	4705	4695	4705	4695	524
737	20230531	090800	15069950	4700	4685	4700	4685	573
738	20230531	090700	12378250	4690	4690	4690	4685	47
739	20230531	090600	12157915	4690	4685	4690	4685	255
740	20230531	090500	10962460	4690	4650	4695	4650	378
741	20230531	090400	9192585	4650	4615	4650	4615	579
742	20230531	090300	6502075	4610	4610	4610	4610	0
743	20230531	090200	6502075	4610	4610	4610	4610	0
744	20230531	090100	6502075	4610	4610	4610	4610	10
745	20230531	090000	6455975	4595	4595	4595	4595	1037