KissMeData/067770/min/candle-20230531.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230531	201400	70410610	3570	3570	3570	3570	2147
3	20230531	201300	70410610	3570	3570	3570	3570	0
4	20230531	201200	70410610	3570	3570	3570	3570	0
5	20230531	201100	70410610	3570	3570	3570	3570	0
6	20230531	201000	70410610	3570	3570	3570	3570	0
7	20230531	200900	70410610	3570	3570	3570	3570	0
8	20230531	200800	70410610	3570	3570	3570	3570	0
9	20230531	200700	70410610	3570	3570	3570	3570	0
10	20230531	200600	70410610	3570	3570	3570	3570	0
11	20230531	200500	70410610	3570	3570	3570	3570	0
12	20230531	200400	70410610	3570	3570	3570	3570	0
13	20230531	200300	70410610	3570	3570	3570	3570	0
14	20230531	200200	70410610	3570	3570	3570	3570	0
15	20230531	200100	70410610	3570	3570	3570	3570	0
16	20230531	200000	70410610	3570	3570	3570	3570	0
17	20230531	195900	70410610	3570	3570	3570	3570	0
18	20230531	195800	70410610	3570	3570	3570	3570	0
19	20230531	195700	70410610	3570	3570	3570	3570	0
20	20230531	195600	70410610	3570	3570	3570	3570	0
21	20230531	195500	70410610	3570	3570	3570	3570	0
22	20230531	195400	70410610	3570	3570	3570	3570	0
23	20230531	195300	70410610	3570	3570	3570	3570	0
24	20230531	195200	70410610	3570	3570	3570	3570	0
25	20230531	195100	70410610	3570	3570	3570	3570	0
26	20230531	195000	70410610	3570	3570	3570	3570	0
27	20230531	194900	70410610	3570	3570	3570	3570	0
28	20230531	194800	70410610	3570	3570	3570	3570	0
29	20230531	194700	70410610	3570	3570	3570	3570	0
30	20230531	194600	70410610	3570	3570	3570	3570	0
31	20230531	194500	70410610	3570	3570	3570	3570	0
32	20230531	194400	70410610	3570	3570	3570	3570	2147
33	20230531	194300	70410610	3570	3570	3570	3570	0
34	20230531	194200	70410610	3570	3570	3570	3570	0
35	20230531	194100	70410610	3570	3570	3570	3570	0
36	20230531	194000	70410610	3570	3570	3570	3570	0
37	20230531	193900	70410610	3570	3570	3570	3570	0
38	20230531	193800	70410610	3570	3570	3570	3570	0
39	20230531	193700	70410610	3570	3570	3570	3570	0
40	20230531	193600	70410610	3570	3570	3570	3570	0
41	20230531	193500	70410610	3570	3570	3570	3570	0
42	20230531	193400	70410610	3570	3570	3570	3570	0
43	20230531	193300	70410610	3570	3570	3570	3570	0
44	20230531	193200	70410610	3570	3570	3570	3570	0
45	20230531	193100	70410610	3570	3570	3570	3570	0
46	20230531	193000	70410610	3570	3570	3570	3570	0
47	20230531	192900	70410610	3570	3570	3570	3570	0
48	20230531	192800	70410610	3570	3570	3570	3570	0
49	20230531	192700	70410610	3570	3570	3570	3570	0
50	20230531	192600	70410610	3570	3570	3570	3570	0
51	20230531	192500	70410610	3570	3570	3570	3570	0
52	20230531	192400	70410610	3570	3570	3570	3570	0
53	20230531	192300	70410610	3570	3570	3570	3570	0
54	20230531	192200	70410610	3570	3570	3570	3570	0
55	20230531	192100	70410610	3570	3570	3570	3570	0
56	20230531	192000	70410610	3570	3570	3570	3570	0
57	20230531	191900	70410610	3570	3570	3570	3570	0
58	20230531	191800	70410610	3570	3570	3570	3570	0
59	20230531	191700	70410610	3570	3570	3570	3570	0
60	20230531	191600	70410610	3570	3570	3570	3570	0
61	20230531	191500	70410610	3570	3570	3570	3570	0
62	20230531	191400	70410610	3570	3570	3570	3570	2147
63	20230531	191300	70410610	3570	3570	3570	3570	0
64	20230531	191200	70410610	3570	3570	3570	3570	0
65	20230531	191100	70410610	3570	3570	3570	3570	0
66	20230531	191000	70410610	3570	3570	3570	3570	0
67	20230531	190900	70410610	3570	3570	3570	3570	0
68	20230531	190800	70410610	3570	3570	3570	3570	0
69	20230531	190700	70410610	3570	3570	3570	3570	0
70	20230531	190600	70410610	3570	3570	3570	3570	0
71	20230531	190500	70410610	3570	3570	3570	3570	0
72	20230531	190400	70410610	3570	3570	3570	3570	0
73	20230531	190300	70410610	3570	3570	3570	3570	0
74	20230531	190200	70410610	3570	3570	3570	3570	0
75	20230531	190100	70410610	3570	3570	3570	3570	0
76	20230531	190000	70410610	3570	3570	3570	3570	0
77	20230531	185900	70410610	3570	3570	3570	3570	0
78	20230531	185800	70410610	3570	3570	3570	3570	0
79	20230531	185700	70410610	3570	3570	3570	3570	0
80	20230531	185600	70410610	3570	3570	3570	3570	0
81	20230531	185500	70410610	3570	3570	3570	3570	0
82	20230531	185400	70410610	3570	3570	3570	3570	0
83	20230531	185300	70410610	3570	3570	3570	3570	0
84	20230531	185200	70410610	3570	3570	3570	3570	0
85	20230531	185100	70410610	3570	3570	3570	3570	0
86	20230531	185000	70410610	3570	3570	3570	3570	0
87	20230531	184900	70410610	3570	3570	3570	3570	0
88	20230531	184800	70410610	3570	3570	3570	3570	0
89	20230531	184700	70410610	3570	3570	3570	3570	0
90	20230531	184600	70410610	3570	3570	3570	3570	0
91	20230531	184500	70410610	3570	3570	3570	3570	0
92	20230531	184400	70410610	3570	3570	3570	3570	2147
93	20230531	184300	70410610	3570	3570	3570	3570	0
94	20230531	184200	70410610	3570	3570	3570	3570	0
95	20230531	184100	70410610	3570	3570	3570	3570	0
96	20230531	184000	70410610	3570	3570	3570	3570	0
97	20230531	183900	70410610	3570	3570	3570	3570	0
98	20230531	183800	70410610	3570	3570	3570	3570	0
99	20230531	183700	70410610	3570	3570	3570	3570	0
100	20230531	183600	70410610	3570	3570	3570	3570	0
101	20230531	183500	70410610	3570	3570	3570	3570	0
102	20230531	183400	70410610	3570	3570	3570	3570	0
103	20230531	183300	70410610	3570	3570	3570	3570	0
104	20230531	183200	70410610	3570	3570	3570	3570	0
105	20230531	183100	70410610	3570	3570	3570	3570	0
106	20230531	183000	70410610	3570	3570	3570	3570	0
107	20230531	182900	70410610	3570	3570	3570	3570	0
108	20230531	182800	70410610	3570	3570	3570	3570	0
109	20230531	182700	70410610	3570	3570	3570	3570	0
110	20230531	182600	70410610	3570	3570	3570	3570	0
111	20230531	182500	70410610	3570	3570	3570	3570	0
112	20230531	182400	70410610	3570	3570	3570	3570	0
113	20230531	182300	70410610	3570	3570	3570	3570	0
114	20230531	182200	70410610	3570	3570	3570	3570	0
115	20230531	182100	70410610	3570	3570	3570	3570	0
116	20230531	182000	70410610	3570	3570	3570	3570	0
117	20230531	181900	70410610	3570	3570	3570	3570	0
118	20230531	181800	70410610	3570	3570	3570	3570	0
119	20230531	181700	70410610	3570	3570	3570	3570	0
120	20230531	181600	70410610	3570	3570	3570	3570	0
121	20230531	181500	70410610	3570	3570	3570	3570	0
122	20230531	181400	70410610	3570	3570	3570	3570	2147
123	20230531	181300	70410610	3570	3570	3570	3570	0
124	20230531	181200	70410610	3570	3570	3570	3570	0
125	20230531	181100	70410610	3570	3570	3570	3570	0
126	20230531	181000	70410610	3570	3570	3570	3570	0
127	20230531	180900	70410610	3570	3570	3570	3570	0
128	20230531	180800	70410610	3570	3570	3570	3570	0
129	20230531	180700	70410610	3570	3570	3570	3570	0
130	20230531	180600	70410610	3570	3570	3570	3570	0
131	20230531	180500	70410610	3570	3570	3570	3570	0
132	20230531	180400	70410610	3570	3570	3570	3570	0
133	20230531	180300	70410610	3570	3570	3570	3570	0
134	20230531	180200	70410610	3570	3570	3570	3570	0
135	20230531	180100	70410610	3570	3570	3570	3570	0
136	20230531	180000	70410610	3570	3570	3570	3570	0
137	20230531	175900	70410610	3570	3570	3570	3570	0
138	20230531	175800	70410610	3570	3570	3570	3570	0
139	20230531	175700	70410610	3570	3570	3570	3570	0
140	20230531	175600	70410610	3570	3570	3570	3570	0
141	20230531	175500	70410610	3570	3570	3570	3570	0
142	20230531	175400	70410610	3570	3570	3570	3570	0
143	20230531	175300	70410610	3570	3570	3570	3570	0
144	20230531	175200	70410610	3570	3570	3570	3570	0
145	20230531	175100	70410610	3570	3570	3570	3570	0
146	20230531	175000	70410610	3570	3570	3570	3570	0
147	20230531	174900	70410610	3570	3570	3570	3570	0
148	20230531	174800	70410610	3570	3570	3570	3570	0
149	20230531	174700	70410610	3570	3570	3570	3570	0
150	20230531	174600	70410610	3570	3570	3570	3570	0
151	20230531	174500	70410610	3570	3570	3570	3570	0
152	20230531	174400	70410610	3570	3570	3570	3570	2147
153	20230531	174300	70410610	3570	3570	3570	3570	0
154	20230531	174200	70410610	3570	3570	3570	3570	0
155	20230531	174100	70410610	3570	3570	3570	3570	0
156	20230531	174000	70410610	3570	3570	3570	3570	0
157	20230531	173900	70410610	3570	3570	3570	3570	0
158	20230531	173800	70410610	3570	3570	3570	3570	0
159	20230531	173700	70410610	3570	3570	3570	3570	0
160	20230531	173600	70410610	3570	3570	3570	3570	0
161	20230531	173500	70410610	3570	3570	3570	3570	0
162	20230531	173400	70410610	3570	3570	3570	3570	0
163	20230531	173300	70410610	3570	3570	3570	3570	0
164	20230531	173200	70410610	3570	3570	3570	3570	0
165	20230531	173100	70410610	3570	3570	3570	3570	0
166	20230531	173000	70410610	3570	3570	3570	3570	0
167	20230531	172900	70410610	3570	3570	3570	3570	0
168	20230531	172800	70410610	3570	3570	3570	3570	0
169	20230531	172700	70410610	3570	3570	3570	3570	0
170	20230531	172600	70410610	3570	3570	3570	3570	0
171	20230531	172500	70410610	3570	3570	3570	3570	0
172	20230531	172400	70410610	3570	3570	3570	3570	0
173	20230531	172300	70410610	3570	3570	3570	3570	0
174	20230531	172200	70410610	3570	3570	3570	3570	0
175	20230531	172100	70410610	3570	3570	3570	3570	0
176	20230531	172000	70410610	3570	3570	3570	3570	0
177	20230531	171900	70410610	3570	3570	3570	3570	0
178	20230531	171800	70410610	3570	3570	3570	3570	0
179	20230531	171700	70410610	3570	3570	3570	3570	0
180	20230531	171600	70410610	3570	3570	3570	3570	0
181	20230531	171500	70410610	3570	3570	3570	3570	0
182	20230531	171400	70410610	3570	3570	3570	3570	2147
183	20230531	171300	70410610	3570	3570	3570	3570	0
184	20230531	171200	70410610	3570	3570	3570	3570	0
185	20230531	171100	70410610	3570	3570	3570	3570	0
186	20230531	171000	70410610	3570	3570	3570	3570	0
187	20230531	170900	70410610	3570	3570	3570	3570	0
188	20230531	170800	70410610	3570	3570	3570	3570	0
189	20230531	170700	70410610	3570	3570	3570	3570	0
190	20230531	170600	70410610	3570	3570	3570	3570	0
191	20230531	170500	70410610	3570	3570	3570	3570	0
192	20230531	170400	70410610	3570	3570	3570	3570	0
193	20230531	170300	70410610	3570	3570	3570	3570	0
194	20230531	170200	70410610	3570	3570	3570	3570	0
195	20230531	170100	70410610	3570	3570	3570	3570	0
196	20230531	170000	70410610	3570	3570	3570	3570	0
197	20230531	165900	70410610	3570	3570	3570	3570	0
198	20230531	165800	70410610	3570	3570	3570	3570	0
199	20230531	165700	70410610	3570	3570	3570	3570	0
200	20230531	165600	70410610	3570	3570	3570	3570	0
201	20230531	165500	70410610	3570	3570	3570	3570	0
202	20230531	165400	70410610	3570	3570	3570	3570	0
203	20230531	165300	70410610	3570	3570	3570	3570	0
204	20230531	165200	70410610	3570	3570	3570	3570	0
205	20230531	165100	70410610	3570	3570	3570	3570	0
206	20230531	165000	70410610	3570	3570	3570	3570	0
207	20230531	164900	70410610	3570	3570	3570	3570	0
208	20230531	164800	70410610	3570	3570	3570	3570	0
209	20230531	164700	70410610	3570	3570	3570	3570	0
210	20230531	164600	70410610	3570	3570	3570	3570	0
211	20230531	164500	70410610	3570	3570	3570	3570	0
212	20230531	164400	70410610	3570	3570	3570	3570	2147
213	20230531	164300	70410610	3570	3570	3570	3570	0
214	20230531	164200	70410610	3570	3570	3570	3570	0
215	20230531	164100	70410610	3570	3570	3570	3570	0
216	20230531	164000	70410610	3570	3570	3570	3570	0
217	20230531	163900	70410610	3570	3570	3570	3570	0
218	20230531	163800	70410610	3570	3570	3570	3570	0
219	20230531	163700	70410610	3570	3570	3570	3570	0
220	20230531	163600	70410610	3570	3570	3570	3570	0
221	20230531	163500	70410610	3570	3570	3570	3570	0
222	20230531	163400	70410610	3570	3570	3570	3570	0
223	20230531	163300	70410610	3570	3570	3570	3570	0
224	20230531	163200	70410610	3570	3570	3570	3570	0
225	20230531	163100	70410610	3570	3570	3570	3570	0
226	20230531	163000	70410610	3570	3570	3570	3570	0
227	20230531	162900	70410610	3570	3570	3570	3570	0
228	20230531	162800	70410610	3570	3570	3570	3570	0
229	20230531	162700	70410610	3570	3570	3570	3570	0
230	20230531	162600	70410610	3570	3570	3570	3570	0
231	20230531	162500	70410610	3570	3570	3570	3570	0
232	20230531	162400	70410610	3570	3570	3570	3570	0
233	20230531	162300	70410610	3570	3570	3570	3570	0
234	20230531	162200	70410610	3570	3570	3570	3570	0
235	20230531	162100	70410610	3570	3570	3570	3570	0
236	20230531	162000	70410610	3570	3570	3570	3570	0
237	20230531	161900	70410610	3570	3570	3570	3570	0
238	20230531	161800	70410610	3570	3570	3570	3570	0
239	20230531	161700	70410610	3570	3570	3570	3570	0
240	20230531	161600	70410610	3570	3570	3570	3570	0
241	20230531	161500	70410610	3570	3570	3570	3570	0
242	20230531	161400	70410610	3570	3570	3570	3570	2147
243	20230531	161300	70410610	3570	3570	3570	3570	0
244	20230531	161200	70410610	3570	3570	3570	3570	0
245	20230531	161100	70410610	3570	3570	3570	3570	0
246	20230531	161000	70410610	3570	3570	3570	3570	0
247	20230531	160900	70410610	3570	3570	3570	3570	0
248	20230531	160800	70410610	3570	3570	3570	3570	0
249	20230531	160700	70410610	3570	3570	3570	3570	0
250	20230531	160600	70410610	3570	3570	3570	3570	0
251	20230531	160500	70410610	3570	3570	3570	3570	0
252	20230531	160400	70410610	3570	3570	3570	3570	0
253	20230531	160300	70410610	3570	3570	3570	3570	0
254	20230531	160200	70410610	3570	3570	3570	3570	0
255	20230531	160100	70410610	3570	3570	3570	3570	0
256	20230531	160000	70410610	3570	3570	3570	3570	0
257	20230531	155900	70410610	3570	3570	3570	3570	0
258	20230531	155800	70410610	3570	3570	3570	3570	0
259	20230531	155700	70410610	3570	3570	3570	3570	0
260	20230531	155600	70410610	3570	3570	3570	3570	0
261	20230531	155500	70410610	3570	3570	3570	3570	0
262	20230531	155400	70410610	3570	3570	3570	3570	0
263	20230531	155300	70410610	3570	3570	3570	3570	0
264	20230531	155200	70410610	3570	3570	3570	3570	0
265	20230531	155100	70410610	3570	3570	3570	3570	0
266	20230531	155000	70410610	3570	3570	3570	3570	0
267	20230531	154900	70410610	3570	3570	3570	3570	0
268	20230531	154800	70410610	3570	3570	3570	3570	0
269	20230531	154700	70410610	3570	3570	3570	3570	0
270	20230531	154600	70410610	3570	3570	3570	3570	0
271	20230531	154500	70410610	3570	3570	3570	3570	0
272	20230531	154400	70410610	3570	3570	3570	3570	2147
273	20230531	154300	70410610	3570	3570	3570	3570	0
274	20230531	154200	70410610	3570	3570	3570	3570	0
275	20230531	154100	70410610	3570	3570	3570	3570	0
276	20230531	154000	70410610	3570	3570	3570	3570	0
277	20230531	153900	70410610	3570	3570	3570	3570	0
278	20230531	153800	70410610	3570	3570	3570	3570	0
279	20230531	153700	70410610	3570	3570	3570	3570	0
280	20230531	153600	70410610	3570	3570	3570	3570	0
281	20230531	153500	70410610	3570	3570	3570	3570	0
282	20230531	153400	70410610	3570	3570	3570	3570	0
283	20230531	153300	70410610	3570	3570	3570	3570	0
284	20230531	153200	70410610	3570	3570	3570	3570	0
285	20230531	153100	70410610	3570	3570	3570	3570	0
286	20230531	153000	70410610	3570	3570	3570	3570	2147
287	20230531	152900	62745820	3570	3570	3570	3570	0
288	20230531	152800	62745820	3570	3570	3570	3570	0
289	20230531	152700	62745820	3570	3570	3570	3570	0
290	20230531	152600	62745820	3570	3570	3570	3570	0
291	20230531	152500	62745820	3570	3570	3570	3570	0
292	20230531	152400	62745820	3570	3570	3570	3570	0
293	20230531	152300	62745820	3570	3570	3570	3570	0
294	20230531	152200	62745820	3570	3570	3570	3570	0
295	20230531	152100	62745820	3570	3570	3570	3570	0
296	20230531	152000	62745820	3570	3570	3570	3570	0
297	20230531	151900	62745820	3570	3570	3570	3570	0
298	20230531	151800	62745820	3570	3570	3570	3570	0
299	20230531	151700	62745820	3570	3570	3570	3570	0
300	20230531	151600	62745820	3570	3570	3570	3570	50
301	20230531	151500	62567320	3570	3570	3570	3570	0
302	20230531	151400	62567320	3570	3570	3570	3570	0
303	20230531	151300	62567320	3570	3570	3570	3570	0
304	20230531	151200	62567320	3570	3570	3570	3570	0
305	20230531	151100	62567320	3570	3570	3570	3570	5
306	20230531	151000	62549470	3565	3565	3565	3565	0
307	20230531	150900	62549470	3565	3565	3565	3565	0
308	20230531	150800	62549470	3565	3565	3565	3565	50
309	20230531	150700	62371220	3570	3570	3570	3570	0
310	20230531	150600	62371220	3570	3570	3570	3570	0
311	20230531	150500	62371220	3570	3570	3570	3570	0
312	20230531	150400	62371220	3570	3570	3570	3570	0
313	20230531	150300	62371220	3570	3570	3570	3570	0
314	20230531	150200	62371220	3570	3570	3570	3570	35
315	20230531	150100	62246270	3570	3570	3570	3570	0
316	20230531	150000	62246270	3570	3570	3570	3570	0
317	20230531	145900	62246270	3570	3570	3570	3570	0
318	20230531	145800	62246270	3570	3570	3570	3570	0
319	20230531	145700	62246270	3570	3570	3570	3570	0
320	20230531	145600	62246270	3570	3570	3570	3570	5
321	20230531	145500	62228420	3560	3560	3560	3560	0
322	20230531	145400	62228420	3560	3560	3560	3560	0
323	20230531	145300	62228420	3560	3555	3560	3550	608
324	20230531	145200	60067765	3560	3565	3570	3560	29
325	20230531	145100	59964380	3555	3555	3555	3555	680
326	20230531	145000	57546980	3570	3570	3570	3570	5
327	20230531	144900	57529130	3555	3555	3555	3555	0
328	20230531	144800	57529130	3555	3555	3555	3555	0
329	20230531	144700	57529130	3555	3555	3555	3555	0
330	20230531	144600	57529130	3555	3555	3555	3555	150
331	20230531	144500	56995880	3560	3560	3560	3560	0
332	20230531	144400	56995880	3560	3560	3560	3560	0
333	20230531	144300	56995880	3560	3560	3560	3560	1743
334	20230531	144200	50790800	3570	3570	3570	3570	0
335	20230531	144100	50790800	3570	3570	3570	3570	0
336	20230531	144000	50790800	3570	3570	3570	3570	0
337	20230531	143900	50790800	3570	3570	3570	3570	0
338	20230531	143800	50790800	3570	3570	3570	3570	0
339	20230531	143700	50790800	3570	3570	3570	3570	0
340	20230531	143600	50790800	3570	3570	3570	3570	0
341	20230531	143500	50790800	3570	3570	3570	3570	28
342	20230531	143400	50690840	3570	3570	3570	3570	0
343	20230531	143300	50690840	3570	3570	3570	3570	0
344	20230531	143200	50690840	3570	3570	3570	3570	4
345	20230531	143100	50676560	3565	3565	3565	3565	0
346	20230531	143000	50676560	3565	3565	3565	3565	0
347	20230531	142900	50676560	3565	3565	3565	3565	10
348	20230531	142800	50640910	3565	3565	3565	3565	265
349	20230531	142700	49696185	3565	3565	3565	3565	0
350	20230531	142600	49696185	3565	3565	3565	3565	4
351	20230531	142500	49681925	3560	3560	3560	3560	0
352	20230531	142400	49681925	3560	3560	3560	3560	0
353	20230531	142300	49681925	3560	3560	3560	3560	0
354	20230531	142200	49681925	3560	3565	3565	3560	394
355	20230531	142100	48279280	3560	3560	3560	3560	0
356	20230531	142000	48279280	3560	3560	3560	3560	13
357	20230531	141900	48233000	3560	3560	3560	3560	13
358	20230531	141800	48186720	3560	3560	3560	3560	353
359	20230531	141700	46930040	3560	3560	3560	3560	0
360	20230531	141600	46930040	3560	3560	3560	3560	0
361	20230531	141500	46930040	3560	3560	3560	3560	0
362	20230531	141400	46930040	3560	3560	3560	3560	0
363	20230531	141300	46930040	3560	3560	3560	3560	2
364	20230531	141200	46922920	3560	3560	3560	3560	27
365	20230531	141100	46826800	3565	3560	3565	3560	52
366	20230531	141000	46641675	3560	3560	3560	3560	700
367	20230531	140900	44149675	3565	3565	3565	3565	0
368	20230531	140800	44149675	3565	3565	3565	3565	0
369	20230531	140700	44149675	3565	3565	3565	3565	1
370	20230531	140600	44146110	3565	3565	3565	3565	0
371	20230531	140500	44146110	3565	3565	3565	3565	0
372	20230531	140400	44146110	3565	3565	3565	3565	0
373	20230531	140300	44146110	3565	3565	3565	3565	0
374	20230531	140200	44146110	3565	3565	3565	3565	7
375	20230531	140100	44121155	3565	3565	3565	3565	103
376	20230531	140000	43753960	3565	3565	3565	3565	3
377	20230531	135900	43743265	3570	3570	3570	3570	0
378	20230531	135800	43743265	3570	3570	3570	3570	91
379	20230531	135700	43418395	3575	3575	3575	3575	0
380	20230531	135600	43418395	3575	3575	3575	3575	0
381	20230531	135500	43418395	3575	3575	3575	3575	5
382	20230531	135400	43400520	3575	3575	3575	3575	0
383	20230531	135300	43400520	3575	3575	3575	3575	0
384	20230531	135200	43400520	3575	3575	3575	3575	0
385	20230531	135100	43400520	3575	3575	3575	3575	0
386	20230531	135000	43400520	3575	3575	3575	3575	0
387	20230531	134900	43400520	3575	3575	3575	3575	0
388	20230531	134800	43400520	3575	3575	3575	3575	1
389	20230531	134700	43396945	3575	3575	3575	3575	10
390	20230531	134600	43361195	3575	3575	3575	3575	0
391	20230531	134500	43361195	3575	3575	3575	3575	0
392	20230531	134400	43361195	3575	3575	3575	3575	0
393	20230531	134300	43361195	3575	3575	3575	3575	10
394	20230531	134200	43325445	3570	3570	3570	3570	0
395	20230531	134100	43325445	3570	3570	3570	3570	0
396	20230531	134000	43325445	3570	3570	3570	3570	0
397	20230531	133900	43325445	3570	3570	3570	3570	0
398	20230531	133800	43325445	3570	3570	3570	3570	0
399	20230531	133700	43325445	3570	3570	3570	3570	26
400	20230531	133600	43232625	3575	3575	3575	3575	1706
401	20230531	133500	37133675	3580	3580	3580	3580	1
402	20230531	133400	37130095	3580	3580	3580	3580	0
403	20230531	133300	37130095	3580	3580	3580	3580	0
404	20230531	133200	37130095	3580	3580	3580	3580	0
405	20230531	133100	37130095	3580	3580	3580	3580	0
406	20230531	133000	37130095	3580	3580	3580	3580	0
407	20230531	132900	37130095	3580	3580	3580	3580	1
408	20230531	132800	37126515	3580	3580	3580	3580	7
409	20230531	132700	37101455	3575	3575	3575	3575	0
410	20230531	132600	37101455	3575	3575	3575	3575	0
411	20230531	132500	37101455	3575	3575	3575	3575	1
412	20230531	132400	37097880	3575	3575	3575	3575	0
413	20230531	132300	37097880	3575	3575	3575	3575	0
414	20230531	132200	37097880	3575	3575	3575	3575	0
415	20230531	132100	37097880	3575	3575	3575	3575	0
416	20230531	132000	37097880	3575	3575	3575	3575	0
417	20230531	131900	37097880	3575	3575	3575	3575	0
418	20230531	131800	37097880	3575	3575	3575	3575	0
419	20230531	131700	37097880	3575	3575	3575	3575	0
420	20230531	131600	37097880	3575	3575	3575	3575	0
421	20230531	131500	37097880	3575	3575	3575	3575	0
422	20230531	131400	37097880	3575	3575	3575	3575	0
423	20230531	131300	37097880	3575	3575	3575	3575	0
424	20230531	131200	37097880	3575	3575	3575	3575	0
425	20230531	131100	37097880	3575	3575	3575	3575	0
426	20230531	131000	37097880	3575	3575	3575	3575	0
427	20230531	130900	37097880	3575	3575	3575	3575	0
428	20230531	130800	37097880	3575	3575	3575	3575	0
429	20230531	130700	37097880	3575	3575	3575	3575	0
430	20230531	130600	37097880	3575	3575	3575	3575	0
431	20230531	130500	37097880	3575	3575	3575	3575	0
432	20230531	130400	37097880	3575	3575	3575	3575	0
433	20230531	130300	37097880	3575	3575	3575	3575	0
434	20230531	130200	37097880	3575	3575	3575	3575	0
435	20230531	130100	37097880	3575	3575	3575	3575	0
436	20230531	130000	37097880	3575	3580	3580	3575	105
437	20230531	125900	36722265	3575	3575	3575	3575	0
438	20230531	125800	36722265	3575	3575	3575	3575	0
439	20230531	125700	36722265	3575	3575	3575	3575	0
440	20230531	125600	36722265	3575	3575	3575	3575	0
441	20230531	125500	36722265	3575	3575	3575	3575	0
442	20230531	125400	36722265	3575	3575	3575	3575	0
443	20230531	125300	36722265	3575	3575	3575	3575	0
444	20230531	125200	36722265	3575	3575	3575	3575	125
445	20230531	125100	36275390	3585	3585	3585	3585	0
446	20230531	125000	36275390	3585	3585	3585	3585	0
447	20230531	124900	36275390	3585	3585	3585	3585	25
448	20230531	124800	36185765	3585	3585	3585	3585	0
449	20230531	124700	36185765	3585	3585	3585	3585	0
450	20230531	124600	36185765	3585	3585	3585	3585	0
451	20230531	124500	36185765	3585	3585	3585	3585	0
452	20230531	124400	36185765	3585	3585	3585	3585	0
453	20230531	124300	36185765	3585	3585	3585	3585	0
454	20230531	124200	36185765	3585	3585	3585	3585	37
455	20230531	124100	36053120	3585	3585	3585	3585	0
456	20230531	124000	36053120	3585	3585	3585	3585	1
457	20230531	123900	36049535	3585	3585	3585	3585	5
458	20230531	123800	36031610	3585	3585	3585	3585	4
459	20230531	123700	36017270	3585	3585	3585	3585	0
460	20230531	123600	36017270	3585	3585	3585	3585	0
461	20230531	123500	36017270	3585	3585	3585	3585	1
462	20230531	123400	36013685	3585	3585	3585	3585	0
463	20230531	123300	36013685	3585	3585	3585	3585	5
464	20230531	123200	35995760	3575	3575	3575	3575	0
465	20230531	123100	35995760	3575	3575	3575	3575	0
466	20230531	123000	35995760	3575	3575	3575	3575	0
467	20230531	122900	35995760	3575	3575	3575	3575	0
468	20230531	122800	35995760	3575	3580	3580	3575	339
469	20230531	122700	34783535	3585	3585	3585	3585	80
470	20230531	122600	34496735	3585	3585	3585	3585	0
471	20230531	122500	34496735	3585	3585	3585	3585	20
472	20230531	122400	34425035	3585	3585	3585	3585	5
473	20230531	122300	34407110	3585	3585	3585	3585	0
474	20230531	122200	34407110	3585	3585	3585	3585	0
475	20230531	122100	34407110	3585	3585	3585	3585	0
476	20230531	122000	34407110	3585	3585	3585	3585	0
477	20230531	121900	34407110	3585	3585	3585	3585	0
478	20230531	121800	34407110	3585	3585	3585	3585	0
479	20230531	121700	34407110	3585	3585	3585	3585	0
480	20230531	121600	34407110	3585	3585	3585	3585	0
481	20230531	121500	34407110	3585	3585	3585	3585	0
482	20230531	121400	34407110	3585	3585	3585	3585	0
483	20230531	121300	34407110	3585	3585	3585	3585	0
484	20230531	121200	34407110	3585	3585	3585	3585	0
485	20230531	121100	34407110	3585	3585	3585	3585	0
486	20230531	121000	34407110	3585	3585	3585	3585	1
487	20230531	120900	34403525	3575	3575	3575	3575	0
488	20230531	120800	34403525	3575	3575	3575	3575	0
489	20230531	120700	34403525	3575	3575	3575	3575	0
490	20230531	120600	34403525	3575	3575	3575	3575	0
491	20230531	120500	34403525	3575	3575	3575	3575	0
492	20230531	120400	34403525	3575	3575	3575	3575	0
493	20230531	120300	34403525	3575	3575	3575	3575	0
494	20230531	120200	34403525	3575	3575	3575	3575	0
495	20230531	120100	34403525	3575	3575	3575	3575	0
496	20230531	120000	34403525	3575	3575	3575	3575	0
497	20230531	115900	34403525	3575	3575	3575	3575	0
498	20230531	115800	34403525	3575	3575	3575	3575	0
499	20230531	115700	34403525	3575	3575	3575	3575	0
500	20230531	115600	34403525	3575	3575	3575	3575	0
501	20230531	115500	34403525	3575	3585	3585	3575	6
502	20230531	115400	34382025	3580	3580	3580	3580	0
503	20230531	115300	34382025	3580	3580	3580	3580	0
504	20230531	115200	34382025	3580	3580	3580	3580	0
505	20230531	115100	34382025	3580	3580	3580	3580	0
506	20230531	115000	34382025	3580	3580	3580	3580	0
507	20230531	114900	34382025	3580	3580	3580	3580	300
508	20230531	114800	33308025	3575	3575	3575	3575	0
509	20230531	114700	33308025	3575	3575	3575	3575	0
510	20230531	114600	33308025	3575	3575	3575	3575	0
511	20230531	114500	33308025	3575	3575	3575	3575	0
512	20230531	114400	33308025	3575	3575	3575	3575	0
513	20230531	114300	33308025	3575	3575	3575	3575	0
514	20230531	114200	33308025	3575	3575	3575	3575	0
515	20230531	114100	33308025	3575	3575	3575	3575	0
516	20230531	114000	33308025	3575	3575	3575	3575	0
517	20230531	113900	33308025	3575	3575	3575	3575	0
518	20230531	113800	33308025	3575	3575	3575	3575	0
519	20230531	113700	33308025	3575	3575	3575	3575	0
520	20230531	113600	33308025	3575	3575	3575	3575	0
521	20230531	113500	33308025	3575	3575	3575	3575	16
522	20230531	113400	33250825	3580	3580	3580	3580	417
523	20230531	113300	31757965	3585	3585	3585	3585	20
524	20230531	113200	31686265	3585	3585	3585	3585	0
525	20230531	113100	31686265	3585	3585	3585	3585	0
526	20230531	113000	31686265	3585	3585	3585	3585	0
527	20230531	112900	31686265	3585	3585	3585	3585	0
528	20230531	112800	31686265	3585	3585	3585	3585	0
529	20230531	112700	31686265	3585	3585	3585	3585	5
530	20230531	112600	31668340	3580	3580	3580	3580	0
531	20230531	112500	31668340	3580	3580	3580	3580	0
532	20230531	112400	31668340	3580	3580	3580	3580	0
533	20230531	112300	31668340	3580	3580	3580	3580	0
534	20230531	112200	31668340	3580	3580	3580	3580	11
535	20230531	112100	31628960	3580	3580	3580	3580	0
536	20230531	112000	31628960	3580	3580	3580	3580	0
537	20230531	111900	31628960	3580	3580	3580	3580	0
538	20230531	111800	31628960	3580	3580	3580	3580	0
539	20230531	111700	31628960	3580	3580	3580	3580	99
540	20230531	111600	31274540	3580	3580	3580	3580	200
541	20230531	111500	30558540	3580	3585	3585	3580	10
542	20230531	111400	30522715	3585	3585	3585	3585	0
543	20230531	111300	30522715	3585	3585	3585	3585	0
544	20230531	111200	30522715	3585	3585	3585	3585	0
545	20230531	111100	30522715	3585	3585	3585	3585	0
546	20230531	111000	30522715	3585	3585	3585	3585	5
547	20230531	110900	30504790	3585	3585	3585	3585	0
548	20230531	110800	30504790	3585	3585	3585	3585	0
549	20230531	110700	30504790	3585	3585	3585	3585	0
550	20230531	110600	30504790	3585	3585	3585	3585	5
551	20230531	110500	30486865	3590	3590	3590	3590	0
552	20230531	110400	30486865	3590	3590	3590	3590	5
553	20230531	110300	30468915	3580	3580	3580	3580	0
554	20230531	110200	30468915	3580	3580	3580	3580	2
555	20230531	110100	30461755	3580	3580	3580	3580	0
556	20230531	110000	30461755	3580	3580	3580	3580	10
557	20230531	105900	30425955	3590	3590	3590	3590	0
558	20230531	105800	30425955	3590	3590	3590	3590	0
559	20230531	105700	30425955	3590	3590	3590	3590	0
560	20230531	105600	30425955	3590	3590	3590	3590	0
561	20230531	105500	30425955	3590	3590	3590	3590	0
562	20230531	105400	30425955	3590	3590	3590	3590	0
563	20230531	105300	30425955	3590	3590	3590	3590	0
564	20230531	105200	30425955	3590	3590	3590	3590	0
565	20230531	105100	30425955	3590	3595	3595	3590	12
566	20230531	105000	30382840	3590	3585	3590	3585	968
567	20230531	104900	26908975	3585	3585	3585	3585	1
568	20230531	104800	26905390	3585	3585	3585	3585	586
569	20230531	104700	24804580	3585	3585	3585	3585	0
570	20230531	104600	24804580	3585	3585	3585	3585	0
571	20230531	104500	24804580	3585	3585	3585	3585	0
572	20230531	104400	24804580	3585	3585	3585	3585	0
573	20230531	104300	24804580	3585	3585	3585	3585	0
574	20230531	104200	24804580	3585	3585	3585	3585	0
575	20230531	104100	24804580	3585	3585	3585	3585	0
576	20230531	104000	24804580	3585	3585	3585	3585	3
577	20230531	103900	24793825	3585	3585	3585	3585	3
578	20230531	103800	24783070	3585	3585	3585	3585	0
579	20230531	103700	24783070	3585	3585	3585	3585	145
580	20230531	103600	24263245	3585	3585	3585	3585	0
581	20230531	103500	24263245	3585	3585	3585	3585	0
582	20230531	103400	24263245	3585	3585	3585	3585	25
583	20230531	103300	24173620	3580	3580	3580	3580	0
584	20230531	103200	24173620	3580	3580	3580	3580	0
585	20230531	103100	24173620	3580	3580	3580	3580	187
586	20230531	103000	23504160	3580	3580	3580	3580	329
587	20230531	102900	22326340	3580	3580	3580	3580	0
588	20230531	102800	22326340	3580	3580	3580	3580	0
589	20230531	102700	22326340	3580	3580	3580	3580	0
590	20230531	102600	22326340	3580	3580	3580	3580	100
591	20230531	102500	21968340	3580	3580	3580	3580	0
592	20230531	102400	21968340	3580	3580	3580	3580	0
593	20230531	102300	21968340	3580	3575	3580	3575	630
594	20230531	102200	19713590	3580	3580	3580	3580	0
595	20230531	102100	19713590	3580	3580	3580	3580	0
596	20230531	102000	19713590	3580	3580	3580	3580	0
597	20230531	101900	19713590	3580	3580	3580	3580	40
598	20230531	101800	19570390	3585	3585	3585	3585	0
599	20230531	101700	19570390	3585	3585	3585	3585	0
600	20230531	101600	19570390	3585	3585	3585	3585	0
601	20230531	101500	19570390	3585	3585	3585	3585	0
602	20230531	101400	19570390	3585	3585	3585	3585	0
603	20230531	101300	19570390	3585	3585	3585	3585	0
604	20230531	101200	19570390	3585	3575	3585	3575	1348
605	20230531	101100	14747700	3570	3570	3570	3570	500
606	20230531	101000	12962700	3570	3570	3570	3570	0
607	20230531	100900	12962700	3570	3570	3570	3570	0
608	20230531	100800	12962700	3570	3570	3570	3570	160
609	20230531	100700	12391500	3570	3570	3570	3570	0
610	20230531	100600	12391500	3570	3570	3570	3570	50
611	20230531	100500	12213000	3570	3570	3570	3570	0
612	20230531	100400	12213000	3570	3570	3570	3570	0
613	20230531	100300	12213000	3570	3570	3570	3570	398
614	20230531	100200	10792140	3570	3570	3570	3570	69
615	20230531	100100	10545810	3575	3575	3575	3575	0
616	20230531	100000	10545810	3575	3575	3575	3575	27
617	20230531	095900	10449285	3575	3575	3575	3575	0
618	20230531	095800	10449285	3575	3575	3575	3575	0
619	20230531	095700	10449285	3575	3575	3575	3575	0
620	20230531	095600	10449285	3575	3575	3575	3575	0
621	20230531	095500	10449285	3575	3575	3575	3575	10
622	20230531	095400	10413535	3575	3575	3575	3575	500
623	20230531	095300	8626035	3575	3575	3575	3575	0
624	20230531	095200	8626035	3575	3575	3575	3575	0
625	20230531	095100	8626035	3575	3575	3575	3575	2
626	20230531	095000	8618885	3570	3570	3570	3570	0
627	20230531	094900	8618885	3570	3570	3570	3570	0
628	20230531	094800	8618885	3570	3570	3570	3570	0
629	20230531	094700	8618885	3570	3570	3570	3570	0
630	20230531	094600	8618885	3570	3570	3570	3570	0
631	20230531	094500	8618885	3570	3570	3570	3570	0
632	20230531	094400	8618885	3570	3570	3570	3570	0
633	20230531	094300	8618885	3570	3570	3570	3570	0
634	20230531	094200	8618885	3570	3570	3570	3570	0
635	20230531	094100	8618885	3570	3570	3570	3570	0
636	20230531	094000	8618885	3570	3570	3570	3570	0
637	20230531	093900	8618885	3570	3570	3570	3570	0
638	20230531	093800	8618885	3570	3570	3570	3570	0
639	20230531	093700	8618885	3570	3570	3570	3570	211
640	20230531	093600	7865615	3570	3570	3570	3570	0
641	20230531	093500	7865615	3570	3570	3570	3570	0
642	20230531	093400	7865615	3570	3570	3570	3570	0
643	20230531	093300	7865615	3570	3570	3570	3570	0
644	20230531	093200	7865615	3570	3570	3570	3570	0
645	20230531	093100	7865615	3570	3570	3570	3570	0
646	20230531	093000	7865615	3570	3570	3570	3570	129
647	20230531	092900	7405085	3565	3565	3565	3565	100
648	20230531	092800	7048585	3565	3565	3565	3565	0
649	20230531	092700	7048585	3565	3565	3565	3565	0
650	20230531	092600	7048585	3565	3565	3565	3565	746
651	20230531	092500	4389095	3570	3570	3570	3570	166
652	20230531	092400	3796475	3580	3585	3585	3580	142
653	20230531	092300	3287535	3585	3585	3585	3585	0
654	20230531	092200	3287535	3585	3585	3585	3585	0
655	20230531	092100	3287535	3585	3585	3585	3585	0
656	20230531	092000	3287535	3585	3585	3585	3585	20
657	20230531	091900	3215835	3595	3595	3595	3595	0
658	20230531	091800	3215835	3595	3595	3595	3595	0
659	20230531	091700	3215835	3595	3595	3595	3595	0
660	20230531	091600	3215835	3595	3595	3595	3595	54
661	20230531	091500	3021705	3595	3595	3595	3595	0
662	20230531	091400	3021705	3595	3595	3595	3595	0
663	20230531	091300	3021705	3595	3595	3595	3595	0
664	20230531	091200	3021705	3595	3595	3595	3595	0
665	20230531	091100	3021705	3595	3595	3595	3595	0
666	20230531	091000	3021705	3595	3595	3595	3595	0
667	20230531	090900	3021705	3595	3595	3595	3595	0
668	20230531	090800	3021705	3595	3595	3595	3595	0
669	20230531	090700	3021705	3595	3595	3595	3595	1
670	20230531	090600	3018110	3600	3585	3600	3585	28
671	20230531	090500	2917545	3600	3600	3600	3600	0
672	20230531	090400	2917545	3600	3600	3600	3600	0
673	20230531	090300	2917545	3600	3600	3600	3600	0
674	20230531	090200	2917545	3600	3600	3600	3600	220
675	20230531	090100	2125545	3615	3615	3615	3615	36
676	20230531	090000	1995405	3610	3615	3615	3610	552