KissMeData/071850/min/candle-20230531.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230531	211100	231053130	2415	2415	2415	2415	1373
3	20230531	211000	231053130	2415	2415	2415	2415	0
4	20230531	210900	231053130	2415	2415	2415	2415	0
5	20230531	210800	231053130	2415	2415	2415	2415	0
6	20230531	210700	231053130	2415	2415	2415	2415	0
7	20230531	210600	231053130	2415	2415	2415	2415	0
8	20230531	210500	231053130	2415	2415	2415	2415	0
9	20230531	210400	231053130	2415	2415	2415	2415	0
10	20230531	210300	231053130	2415	2415	2415	2415	0
11	20230531	210200	231053130	2415	2415	2415	2415	0
12	20230531	210100	231053130	2415	2415	2415	2415	0
13	20230531	210000	231053130	2415	2415	2415	2415	0
14	20230531	205900	231053130	2415	2415	2415	2415	0
15	20230531	205800	231053130	2415	2415	2415	2415	0
16	20230531	205700	231053130	2415	2415	2415	2415	0
17	20230531	205600	231053130	2415	2415	2415	2415	0
18	20230531	205500	231053130	2415	2415	2415	2415	0
19	20230531	205400	231053130	2415	2415	2415	2415	0
20	20230531	205300	231053130	2415	2415	2415	2415	0
21	20230531	205200	231053130	2415	2415	2415	2415	0
22	20230531	205100	231053130	2415	2415	2415	2415	0
23	20230531	205000	231053130	2415	2415	2415	2415	0
24	20230531	204900	231053130	2415	2415	2415	2415	0
25	20230531	204800	231053130	2415	2415	2415	2415	0
26	20230531	204700	231053130	2415	2415	2415	2415	0
27	20230531	204600	231053130	2415	2415	2415	2415	0
28	20230531	204500	231053130	2415	2415	2415	2415	0
29	20230531	204400	231053130	2415	2415	2415	2415	0
30	20230531	204300	231053130	2415	2415	2415	2415	0
31	20230531	204200	231053130	2415	2415	2415	2415	0
32	20230531	204100	231053130	2415	2415	2415	2415	1373
33	20230531	204000	231053130	2415	2415	2415	2415	0
34	20230531	203900	231053130	2415	2415	2415	2415	0
35	20230531	203800	231053130	2415	2415	2415	2415	0
36	20230531	203700	231053130	2415	2415	2415	2415	0
37	20230531	203600	231053130	2415	2415	2415	2415	0
38	20230531	203500	231053130	2415	2415	2415	2415	0
39	20230531	203400	231053130	2415	2415	2415	2415	0
40	20230531	203300	231053130	2415	2415	2415	2415	0
41	20230531	203200	231053130	2415	2415	2415	2415	0
42	20230531	203100	231053130	2415	2415	2415	2415	0
43	20230531	203000	231053130	2415	2415	2415	2415	0
44	20230531	202900	231053130	2415	2415	2415	2415	0
45	20230531	202800	231053130	2415	2415	2415	2415	0
46	20230531	202700	231053130	2415	2415	2415	2415	0
47	20230531	202600	231053130	2415	2415	2415	2415	0
48	20230531	202500	231053130	2415	2415	2415	2415	0
49	20230531	202400	231053130	2415	2415	2415	2415	0
50	20230531	202300	231053130	2415	2415	2415	2415	0
51	20230531	202200	231053130	2415	2415	2415	2415	0
52	20230531	202100	231053130	2415	2415	2415	2415	0
53	20230531	202000	231053130	2415	2415	2415	2415	0
54	20230531	201900	231053130	2415	2415	2415	2415	0
55	20230531	201800	231053130	2415	2415	2415	2415	0
56	20230531	201700	231053130	2415	2415	2415	2415	0
57	20230531	201600	231053130	2415	2415	2415	2415	0
58	20230531	201500	231053130	2415	2415	2415	2415	0
59	20230531	201400	231053130	2415	2415	2415	2415	0
60	20230531	201300	231053130	2415	2415	2415	2415	0
61	20230531	201200	231053130	2415	2415	2415	2415	0
62	20230531	201100	231053130	2415	2415	2415	2415	1373
63	20230531	201000	231053130	2415	2415	2415	2415	0
64	20230531	200900	231053130	2415	2415	2415	2415	0
65	20230531	200800	231053130	2415	2415	2415	2415	0
66	20230531	200700	231053130	2415	2415	2415	2415	0
67	20230531	200600	231053130	2415	2415	2415	2415	0
68	20230531	200500	231053130	2415	2415	2415	2415	0
69	20230531	200400	231053130	2415	2415	2415	2415	0
70	20230531	200300	231053130	2415	2415	2415	2415	0
71	20230531	200200	231053130	2415	2415	2415	2415	0
72	20230531	200100	231053130	2415	2415	2415	2415	0
73	20230531	200000	231053130	2415	2415	2415	2415	0
74	20230531	195900	231053130	2415	2415	2415	2415	0
75	20230531	195800	231053130	2415	2415	2415	2415	0
76	20230531	195700	231053130	2415	2415	2415	2415	0
77	20230531	195600	231053130	2415	2415	2415	2415	0
78	20230531	195500	231053130	2415	2415	2415	2415	0
79	20230531	195400	231053130	2415	2415	2415	2415	0
80	20230531	195300	231053130	2415	2415	2415	2415	0
81	20230531	195200	231053130	2415	2415	2415	2415	0
82	20230531	195100	231053130	2415	2415	2415	2415	0
83	20230531	195000	231053130	2415	2415	2415	2415	0
84	20230531	194900	231053130	2415	2415	2415	2415	0
85	20230531	194800	231053130	2415	2415	2415	2415	0
86	20230531	194700	231053130	2415	2415	2415	2415	0
87	20230531	194600	231053130	2415	2415	2415	2415	0
88	20230531	194500	231053130	2415	2415	2415	2415	0
89	20230531	194400	231053130	2415	2415	2415	2415	0
90	20230531	194300	231053130	2415	2415	2415	2415	0
91	20230531	194200	231053130	2415	2415	2415	2415	0
92	20230531	194100	231053130	2415	2415	2415	2415	1373
93	20230531	194000	231053130	2415	2415	2415	2415	0
94	20230531	193900	231053130	2415	2415	2415	2415	0
95	20230531	193800	231053130	2415	2415	2415	2415	0
96	20230531	193700	231053130	2415	2415	2415	2415	0
97	20230531	193600	231053130	2415	2415	2415	2415	0
98	20230531	193500	231053130	2415	2415	2415	2415	0
99	20230531	193400	231053130	2415	2415	2415	2415	0
100	20230531	193300	231053130	2415	2415	2415	2415	0
101	20230531	193200	231053130	2415	2415	2415	2415	0
102	20230531	193100	231053130	2415	2415	2415	2415	0
103	20230531	193000	231053130	2415	2415	2415	2415	0
104	20230531	192900	231053130	2415	2415	2415	2415	0
105	20230531	192800	231053130	2415	2415	2415	2415	0
106	20230531	192700	231053130	2415	2415	2415	2415	0
107	20230531	192600	231053130	2415	2415	2415	2415	0
108	20230531	192500	231053130	2415	2415	2415	2415	0
109	20230531	192400	231053130	2415	2415	2415	2415	0
110	20230531	192300	231053130	2415	2415	2415	2415	0
111	20230531	192200	231053130	2415	2415	2415	2415	0
112	20230531	192100	231053130	2415	2415	2415	2415	0
113	20230531	192000	231053130	2415	2415	2415	2415	0
114	20230531	191900	231053130	2415	2415	2415	2415	0
115	20230531	191800	231053130	2415	2415	2415	2415	0
116	20230531	191700	231053130	2415	2415	2415	2415	0
117	20230531	191600	231053130	2415	2415	2415	2415	0
118	20230531	191500	231053130	2415	2415	2415	2415	0
119	20230531	191400	231053130	2415	2415	2415	2415	0
120	20230531	191300	231053130	2415	2415	2415	2415	0
121	20230531	191200	231053130	2415	2415	2415	2415	0
122	20230531	191100	231053130	2415	2415	2415	2415	1373
123	20230531	191000	231053130	2415	2415	2415	2415	0
124	20230531	190900	231053130	2415	2415	2415	2415	0
125	20230531	190800	231053130	2415	2415	2415	2415	0
126	20230531	190700	231053130	2415	2415	2415	2415	0
127	20230531	190600	231053130	2415	2415	2415	2415	0
128	20230531	190500	231053130	2415	2415	2415	2415	0
129	20230531	190400	231053130	2415	2415	2415	2415	0
130	20230531	190300	231053130	2415	2415	2415	2415	0
131	20230531	190200	231053130	2415	2415	2415	2415	0
132	20230531	190100	231053130	2415	2415	2415	2415	0
133	20230531	190000	231053130	2415	2415	2415	2415	0
134	20230531	185900	231053130	2415	2415	2415	2415	0
135	20230531	185800	231053130	2415	2415	2415	2415	0
136	20230531	185700	231053130	2415	2415	2415	2415	0
137	20230531	185600	231053130	2415	2415	2415	2415	0
138	20230531	185500	231053130	2415	2415	2415	2415	0
139	20230531	185400	231053130	2415	2415	2415	2415	0
140	20230531	185300	231053130	2415	2415	2415	2415	0
141	20230531	185200	231053130	2415	2415	2415	2415	0
142	20230531	185100	231053130	2415	2415	2415	2415	0
143	20230531	185000	231053130	2415	2415	2415	2415	0
144	20230531	184900	231053130	2415	2415	2415	2415	0
145	20230531	184800	231053130	2415	2415	2415	2415	0
146	20230531	184700	231053130	2415	2415	2415	2415	0
147	20230531	184600	231053130	2415	2415	2415	2415	0
148	20230531	184500	231053130	2415	2415	2415	2415	0
149	20230531	184400	231053130	2415	2415	2415	2415	0
150	20230531	184300	231053130	2415	2415	2415	2415	0
151	20230531	184200	231053130	2415	2415	2415	2415	0
152	20230531	184100	231053130	2415	2415	2415	2415	1373
153	20230531	184000	231053130	2415	2415	2415	2415	0
154	20230531	183900	231053130	2415	2415	2415	2415	0
155	20230531	183800	231053130	2415	2415	2415	2415	0
156	20230531	183700	231053130	2415	2415	2415	2415	0
157	20230531	183600	231053130	2415	2415	2415	2415	0
158	20230531	183500	231053130	2415	2415	2415	2415	0
159	20230531	183400	231053130	2415	2415	2415	2415	0
160	20230531	183300	231053130	2415	2415	2415	2415	0
161	20230531	183200	231053130	2415	2415	2415	2415	0
162	20230531	183100	231053130	2415	2415	2415	2415	0
163	20230531	183000	231053130	2415	2415	2415	2415	0
164	20230531	182900	231053130	2415	2415	2415	2415	0
165	20230531	182800	231053130	2415	2415	2415	2415	0
166	20230531	182700	231053130	2415	2415	2415	2415	0
167	20230531	182600	231053130	2415	2415	2415	2415	0
168	20230531	182500	231053130	2415	2415	2415	2415	0
169	20230531	182400	231053130	2415	2415	2415	2415	0
170	20230531	182300	231053130	2415	2415	2415	2415	0
171	20230531	182200	231053130	2415	2415	2415	2415	0
172	20230531	182100	231053130	2415	2415	2415	2415	0
173	20230531	182000	231053130	2415	2415	2415	2415	0
174	20230531	181900	231053130	2415	2415	2415	2415	0
175	20230531	181800	231053130	2415	2415	2415	2415	0
176	20230531	181700	231053130	2415	2415	2415	2415	0
177	20230531	181600	231053130	2415	2415	2415	2415	0
178	20230531	181500	231053130	2415	2415	2415	2415	0
179	20230531	181400	231053130	2415	2415	2415	2415	0
180	20230531	181300	231053130	2415	2415	2415	2415	0
181	20230531	181200	231053130	2415	2415	2415	2415	0
182	20230531	181100	231053130	2415	2415	2415	2415	1373
183	20230531	181000	231053130	2415	2415	2415	2415	0
184	20230531	180900	231053130	2415	2415	2415	2415	0
185	20230531	180800	231053130	2415	2415	2415	2415	0
186	20230531	180700	231053130	2415	2415	2415	2415	0
187	20230531	180600	231053130	2415	2415	2415	2415	0
188	20230531	180500	231053130	2415	2415	2415	2415	0
189	20230531	180400	231053130	2415	2415	2415	2415	0
190	20230531	180300	231053130	2415	2415	2415	2415	0
191	20230531	180200	231053130	2415	2415	2415	2415	0
192	20230531	180100	231053130	2415	2415	2415	2415	0
193	20230531	180000	231053130	2415	2415	2415	2415	0
194	20230531	175900	231053130	2415	2415	2415	2415	0
195	20230531	175800	231053130	2415	2415	2415	2415	0
196	20230531	175700	231053130	2415	2415	2415	2415	0
197	20230531	175600	231053130	2415	2415	2415	2415	0
198	20230531	175500	231053130	2415	2415	2415	2415	0
199	20230531	175400	231053130	2415	2415	2415	2415	0
200	20230531	175300	231053130	2415	2415	2415	2415	0
201	20230531	175200	231053130	2415	2415	2415	2415	0
202	20230531	175100	231053130	2415	2415	2415	2415	0
203	20230531	175000	231053130	2415	2415	2415	2415	0
204	20230531	174900	231053130	2415	2415	2415	2415	0
205	20230531	174800	231053130	2415	2415	2415	2415	0
206	20230531	174700	231053130	2415	2415	2415	2415	0
207	20230531	174600	231053130	2415	2415	2415	2415	0
208	20230531	174500	231053130	2415	2415	2415	2415	0
209	20230531	174400	231053130	2415	2415	2415	2415	0
210	20230531	174300	231053130	2415	2415	2415	2415	0
211	20230531	174200	231053130	2415	2415	2415	2415	0
212	20230531	174100	231053130	2415	2415	2415	2415	1373
213	20230531	174000	231053130	2415	2415	2415	2415	0
214	20230531	173900	231053130	2415	2415	2415	2415	0
215	20230531	173800	231053130	2415	2415	2415	2415	0
216	20230531	173700	231053130	2415	2415	2415	2415	0
217	20230531	173600	231053130	2415	2415	2415	2415	0
218	20230531	173500	231053130	2415	2415	2415	2415	0
219	20230531	173400	231053130	2415	2415	2415	2415	0
220	20230531	173300	231053130	2415	2415	2415	2415	0
221	20230531	173200	231053130	2415	2415	2415	2415	0
222	20230531	173100	231053130	2415	2415	2415	2415	0
223	20230531	173000	231053130	2415	2415	2415	2415	0
224	20230531	172900	231053130	2415	2415	2415	2415	0
225	20230531	172800	231053130	2415	2415	2415	2415	0
226	20230531	172700	231053130	2415	2415	2415	2415	0
227	20230531	172600	231053130	2415	2415	2415	2415	0
228	20230531	172500	231053130	2415	2415	2415	2415	0
229	20230531	172400	231053130	2415	2415	2415	2415	0
230	20230531	172300	231053130	2415	2415	2415	2415	0
231	20230531	172200	231053130	2415	2415	2415	2415	0
232	20230531	172100	231053130	2415	2415	2415	2415	0
233	20230531	172000	231053130	2415	2415	2415	2415	0
234	20230531	171900	231053130	2415	2415	2415	2415	0
235	20230531	171800	231053130	2415	2415	2415	2415	0
236	20230531	171700	231053130	2415	2415	2415	2415	0
237	20230531	171600	231053130	2415	2415	2415	2415	0
238	20230531	171500	231053130	2415	2415	2415	2415	0
239	20230531	171400	231053130	2415	2415	2415	2415	0
240	20230531	171300	231053130	2415	2415	2415	2415	0
241	20230531	171200	231053130	2415	2415	2415	2415	0
242	20230531	171100	231053130	2415	2415	2415	2415	1373
243	20230531	171000	231053130	2415	2415	2415	2415	0
244	20230531	170900	231053130	2415	2415	2415	2415	0
245	20230531	170800	231053130	2415	2415	2415	2415	0
246	20230531	170700	231053130	2415	2415	2415	2415	0
247	20230531	170600	231053130	2415	2415	2415	2415	0
248	20230531	170500	231053130	2415	2415	2415	2415	0
249	20230531	170400	231053130	2415	2415	2415	2415	0
250	20230531	170300	231053130	2415	2415	2415	2415	0
251	20230531	170200	231053130	2415	2415	2415	2415	0
252	20230531	170100	231053130	2415	2415	2415	2415	0
253	20230531	170000	231053130	2415	2415	2415	2415	0
254	20230531	165900	231053130	2415	2415	2415	2415	0
255	20230531	165800	231053130	2415	2415	2415	2415	0
256	20230531	165700	231053130	2415	2415	2415	2415	0
257	20230531	165600	231053130	2415	2415	2415	2415	0
258	20230531	165500	231053130	2415	2415	2415	2415	0
259	20230531	165400	231053130	2415	2415	2415	2415	0
260	20230531	165300	231053130	2415	2415	2415	2415	0
261	20230531	165200	231053130	2415	2415	2415	2415	0
262	20230531	165100	231053130	2415	2415	2415	2415	0
263	20230531	165000	231053130	2415	2415	2415	2415	0
264	20230531	164900	231053130	2415	2415	2415	2415	0
265	20230531	164800	231053130	2415	2415	2415	2415	0
266	20230531	164700	231053130	2415	2415	2415	2415	0
267	20230531	164600	231053130	2415	2415	2415	2415	0
268	20230531	164500	231053130	2415	2415	2415	2415	0
269	20230531	164400	231053130	2415	2415	2415	2415	0
270	20230531	164300	231053130	2415	2415	2415	2415	0
271	20230531	164200	231053130	2415	2415	2415	2415	0
272	20230531	164100	231053130	2415	2415	2415	2415	1373
273	20230531	164000	231053130	2415	2415	2415	2415	0
274	20230531	163900	231053130	2415	2415	2415	2415	0
275	20230531	163800	231053130	2415	2415	2415	2415	0
276	20230531	163700	231053130	2415	2415	2415	2415	0
277	20230531	163600	231053130	2415	2415	2415	2415	0
278	20230531	163500	231053130	2415	2415	2415	2415	0
279	20230531	163400	231053130	2415	2415	2415	2415	0
280	20230531	163300	231053130	2415	2415	2415	2415	0
281	20230531	163200	231053130	2415	2415	2415	2415	0
282	20230531	163100	231053130	2415	2415	2415	2415	0
283	20230531	163000	231053130	2415	2415	2415	2415	0
284	20230531	162900	231053130	2415	2415	2415	2415	0
285	20230531	162800	231053130	2415	2415	2415	2415	0
286	20230531	162700	231053130	2415	2415	2415	2415	0
287	20230531	162600	231053130	2415	2415	2415	2415	0
288	20230531	162500	231053130	2415	2415	2415	2415	0
289	20230531	162400	231053130	2415	2415	2415	2415	0
290	20230531	162300	231053130	2415	2415	2415	2415	0
291	20230531	162200	231053130	2415	2415	2415	2415	0
292	20230531	162100	231053130	2415	2415	2415	2415	0
293	20230531	162000	231053130	2415	2415	2415	2415	0
294	20230531	161900	231053130	2415	2415	2415	2415	0
295	20230531	161800	231053130	2415	2415	2415	2415	0
296	20230531	161700	231053130	2415	2415	2415	2415	0
297	20230531	161600	231053130	2415	2415	2415	2415	0
298	20230531	161500	231053130	2415	2415	2415	2415	0
299	20230531	161400	231053130	2415	2415	2415	2415	0
300	20230531	161300	231053130	2415	2415	2415	2415	0
301	20230531	161200	231053130	2415	2415	2415	2415	0
302	20230531	161100	231053130	2415	2415	2415	2415	1373
303	20230531	161000	231053130	2415	2415	2415	2415	0
304	20230531	160900	231053130	2415	2415	2415	2415	0
305	20230531	160800	231053130	2415	2415	2415	2415	0
306	20230531	160700	231053130	2415	2415	2415	2415	0
307	20230531	160600	231053130	2415	2415	2415	2415	0
308	20230531	160500	231053130	2415	2415	2415	2415	0
309	20230531	160400	231053130	2415	2415	2415	2415	0
310	20230531	160300	231053130	2415	2415	2415	2415	0
311	20230531	160200	231053130	2415	2415	2415	2415	0
312	20230531	160100	231053130	2415	2415	2415	2415	0
313	20230531	160000	231053130	2415	2415	2415	2415	0
314	20230531	155900	231053130	2415	2415	2415	2415	0
315	20230531	155800	231053130	2415	2415	2415	2415	0
316	20230531	155700	231053130	2415	2415	2415	2415	0
317	20230531	155600	231053130	2415	2415	2415	2415	0
318	20230531	155500	231053130	2415	2415	2415	2415	0
319	20230531	155400	231053130	2415	2415	2415	2415	0
320	20230531	155300	231053130	2415	2415	2415	2415	0
321	20230531	155200	231053130	2415	2415	2415	2415	0
322	20230531	155100	231053130	2415	2415	2415	2415	0
323	20230531	155000	231053130	2415	2415	2415	2415	0
324	20230531	154900	231053130	2415	2415	2415	2415	0
325	20230531	154800	231053130	2415	2415	2415	2415	0
326	20230531	154700	231053130	2415	2415	2415	2415	0
327	20230531	154600	231053130	2415	2415	2415	2415	0
328	20230531	154500	231053130	2415	2415	2415	2415	0
329	20230531	154400	231053130	2415	2415	2415	2415	0
330	20230531	154300	231053130	2415	2415	2415	2415	0
331	20230531	154200	231053130	2415	2415	2415	2415	0
332	20230531	154100	231053130	2415	2415	2415	2415	1373
333	20230531	154000	231053130	2415	2415	2415	2415	0
334	20230531	153900	231053130	2415	2415	2415	2415	0
335	20230531	153800	231053130	2415	2415	2415	2415	0
336	20230531	153700	231053130	2415	2415	2415	2415	0
337	20230531	153600	231053130	2415	2415	2415	2415	0
338	20230531	153500	231053130	2415	2415	2415	2415	0
339	20230531	153400	231053130	2415	2415	2415	2415	0
340	20230531	153300	231053130	2415	2415	2415	2415	0
341	20230531	153200	231053130	2415	2415	2415	2415	0
342	20230531	153100	231053130	2415	2415	2415	2415	0
343	20230531	153000	231053130	2415	2415	2415	2415	1373
344	20230531	152900	227737335	2415	2415	2415	2415	0
345	20230531	152800	227737335	2415	2415	2415	2415	0
346	20230531	152700	227737335	2415	2415	2415	2415	0
347	20230531	152600	227737335	2415	2415	2415	2415	0
348	20230531	152500	227737335	2415	2415	2415	2415	0
349	20230531	152400	227737335	2415	2415	2415	2415	0
350	20230531	152300	227737335	2415	2415	2415	2415	0
351	20230531	152200	227737335	2415	2415	2415	2415	0
352	20230531	152100	227737335	2415	2415	2415	2415	0
353	20230531	152000	227737335	2415	2415	2415	2415	0
354	20230531	151900	227737335	2415	2425	2425	2415	135
355	20230531	151800	227411300	2430	2425	2430	2425	56
356	20230531	151700	227275295	2430	2430	2430	2425	21
357	20230531	151600	227224345	2425	2425	2430	2425	53
358	20230531	151500	227095815	2430	2430	2430	2425	496
359	20230531	151400	225891065	2435	2425	2435	2425	488
360	20230531	151300	224707585	2425	2425	2425	2425	177
361	20230531	151200	224278360	2425	2420	2425	2420	17
362	20230531	151100	224237210	2425	2420	2425	2420	17
363	20230531	151000	224196060	2425	2420	2425	2415	142
364	20230531	150900	223852845	2420	2420	2420	2420	177
365	20230531	150800	223424505	2420	2420	2420	2420	0
366	20230531	150700	223424505	2420	2420	2420	2420	1000
367	20230531	150600	221004505	2420	2420	2420	2420	0
368	20230531	150500	221004505	2420	2420	2420	2420	1
369	20230531	150400	221002085	2410	2410	2410	2410	1
370	20230531	150300	220999675	2420	2420	2420	2420	0
371	20230531	150200	220999675	2420	2410	2420	2410	501
372	20230531	150100	219792255	2420	2420	2420	2420	0
373	20230531	150000	219792255	2420	2420	2420	2420	15
374	20230531	145900	219755955	2410	2410	2410	2405	112
375	20230531	145800	219486155	2410	2430	2430	2410	102
376	20230531	145700	219240315	2405	2405	2405	2405	1482
377	20230531	145600	215676105	2410	2410	2410	2410	1929
378	20230531	145500	211027215	2435	2410	2435	2410	500
379	20230531	145400	209822190	2415	2420	2420	2415	2901
380	20230531	145300	202815600	2420	2430	2430	2420	12400
381	20230531	145200	172774845	2440	2440	2440	2440	0
382	20230531	145100	172774845	2440	2430	2440	2430	31
383	20230531	145000	172699505	2430	2430	2430	2430	0
384	20230531	144900	172699505	2430	2430	2430	2430	0
385	20230531	144800	172699505	2430	2430	2430	2430	0
386	20230531	144700	172699505	2430	2430	2430	2430	90
387	20230531	144600	172480805	2430	2430	2430	2430	0
388	20230531	144500	172480805	2430	2430	2430	2430	0
389	20230531	144400	172480805	2430	2430	2430	2430	0
390	20230531	144300	172480805	2430	2430	2430	2430	0
391	20230531	144200	172480805	2430	2430	2430	2430	10
392	20230531	144100	172456505	2435	2435	2435	2435	85
393	20230531	144000	172249530	2435	2435	2435	2435	627
394	20230531	143900	170722785	2435	2435	2435	2435	77
395	20230531	143800	170535290	2435	2435	2435	2435	0
396	20230531	143700	170535290	2435	2435	2435	2435	11
397	20230531	143600	170508505	2430	2430	2430	2430	100
398	20230531	143500	170265505	2440	2440	2440	2440	0
399	20230531	143400	170265505	2440	2440	2440	2440	0
400	20230531	143300	170265505	2440	2440	2440	2440	0
401	20230531	143200	170265505	2440	2440	2440	2440	0
402	20230531	143100	170265505	2440	2435	2440	2435	100
403	20230531	143000	170021590	2440	2440	2440	2440	0
404	20230531	142900	170021590	2440	2435	2440	2435	4
405	20230531	142800	170011840	2440	2425	2440	2425	459
406	20230531	142700	168892785	2430	2430	2430	2430	0
407	20230531	142600	168892785	2430	2430	2430	2430	0
408	20230531	142500	168892785	2430	2435	2435	2430	937
409	20230531	142400	166615370	2455	2455	2455	2455	0
410	20230531	142300	166615370	2455	2455	2455	2455	0
411	20230531	142200	166615370	2455	2455	2455	2455	0
412	20230531	142100	166615370	2455	2455	2455	2455	0
413	20230531	142000	166615370	2455	2440	2455	2440	31
414	20230531	141900	166539665	2435	2435	2435	2435	0
415	20230531	141800	166539665	2435	2435	2435	2435	3
416	20230531	141700	166532360	2435	2435	2435	2435	396
417	20230531	141600	165568100	2430	2430	2430	2430	134
418	20230531	141500	165242480	2435	2435	2435	2435	10
419	20230531	141400	165218130	2435	2435	2435	2435	0
420	20230531	141300	165218130	2435	2435	2435	2435	0
421	20230531	141200	165218130	2435	2435	2435	2435	0
422	20230531	141100	165218130	2435	2435	2435	2435	0
423	20230531	141000	165218130	2435	2435	2435	2435	0
424	20230531	140900	165218130	2435	2435	2435	2435	23
425	20230531	140800	165162125	2435	2435	2435	2435	0
426	20230531	140700	165162125	2435	2435	2435	2435	549
427	20230531	140600	163825310	2435	2435	2435	2435	11
428	20230531	140500	163798525	2435	2435	2435	2435	0
429	20230531	140400	163798525	2435	2435	2435	2435	4
430	20230531	140300	163788785	2435	2435	2435	2435	14
431	20230531	140200	163754695	2435	2430	2435	2430	102
432	20230531	140100	163506825	2430	2430	2430	2430	0
433	20230531	140000	163506825	2430	2430	2430	2430	10
434	20230531	135900	163482525	2435	2435	2435	2435	0
435	20230531	135800	163482525	2435	2435	2435	2435	0
436	20230531	135700	163482525	2435	2435	2435	2435	0
437	20230531	135600	163482525	2435	2435	2435	2435	49
438	20230531	135500	163363210	2435	2435	2435	2435	1
439	20230531	135400	163360775	2435	2435	2435	2435	0
440	20230531	135300	163360775	2435	2435	2435	2435	50
441	20230531	135200	163239025	2430	2430	2430	2430	0
442	20230531	135100	163239025	2430	2430	2430	2430	0
443	20230531	135000	163239025	2430	2430	2430	2430	1899
444	20230531	134900	158624455	2430	2430	2430	2430	397
445	20230531	134800	157659745	2440	2440	2440	2440	0
446	20230531	134700	157659745	2440	2440	2440	2440	0
447	20230531	134600	157659745	2440	2440	2440	2440	0
448	20230531	134500	157659745	2440	2440	2440	2440	0
449	20230531	134400	157659745	2440	2440	2440	2440	0
450	20230531	134300	157659745	2440	2435	2440	2435	568
451	20230531	134200	156276640	2435	2435	2435	2435	0
452	20230531	134100	156276640	2435	2435	2435	2435	0
453	20230531	134000	156276640	2435	2435	2435	2435	77
454	20230531	133900	156089145	2440	2440	2440	2440	1
455	20230531	133800	156086705	2445	2445	2445	2445	1
456	20230531	133700	156084260	2450	2440	2450	2440	27
457	20230531	133600	156018365	2440	2440	2440	2440	1
458	20230531	133500	156015925	2450	2440	2450	2440	27
459	20230531	133400	155950030	2450	2445	2450	2440	686
460	20230531	133300	154272855	2455	2455	2455	2455	0
461	20230531	133200	154272855	2455	2455	2455	2455	0
462	20230531	133100	154272855	2455	2455	2455	2455	0
463	20230531	133000	154272855	2455	2455	2455	2455	0
464	20230531	132900	154272855	2455	2455	2455	2455	0
465	20230531	132800	154272855	2455	2455	2455	2455	0
466	20230531	132700	154272855	2455	2455	2455	2455	0
467	20230531	132600	154272855	2455	2455	2455	2455	0
468	20230531	132500	154272855	2455	2455	2455	2455	0
469	20230531	132400	154272855	2455	2455	2455	2455	0
470	20230531	132300	154272855	2455	2455	2455	2455	0
471	20230531	132200	154272855	2455	2455	2455	2455	0
472	20230531	132100	154272855	2455	2455	2455	2455	0
473	20230531	132000	154272855	2455	2445	2455	2445	4
474	20230531	131900	154263060	2445	2445	2445	2445	1
475	20230531	131800	154260615	2445	2440	2445	2440	6
476	20230531	131700	154245965	2435	2445	2445	2435	17
477	20230531	131600	154204560	2445	2445	2455	2445	9
478	20230531	131500	154182525	2455	2440	2455	2440	103
479	20230531	131400	153931155	2440	2440	2440	2440	0
480	20230531	131300	153931155	2440	2440	2440	2440	63
481	20230531	131200	153777435	2450	2450	2450	2450	238
482	20230531	131100	153194335	2450	2450	2450	2450	124
483	20230531	131000	152890535	2460	2460	2460	2460	0
484	20230531	130900	152890535	2460	2460	2460	2460	0
485	20230531	130800	152890535	2460	2460	2460	2460	0
486	20230531	130700	152890535	2460	2460	2460	2460	0
487	20230531	130600	152890535	2460	2460	2460	2460	0
488	20230531	130500	152890535	2460	2460	2460	2460	0
489	20230531	130400	152890535	2460	2460	2460	2460	13
490	20230531	130300	152858555	2460	2460	2460	2460	181
491	20230531	130200	152413295	2460	2455	2460	2450	710
492	20230531	130100	150670935	2460	2460	2460	2460	101
493	20230531	130000	150422475	2460	2460	2460	2460	11
494	20230531	125900	150395415	2470	2465	2470	2465	1001
495	20230531	125800	147927945	2465	2465	2465	2465	104
496	20230531	125700	147671585	2455	2465	2470	2455	300
497	20230531	125600	146932360	2470	2460	2470	2460	20
498	20230531	125500	146883040	2460	2460	2460	2460	1000
499	20230531	125400	144423040	2470	2470	2470	2470	0
500	20230531	125300	144423040	2470	2460	2470	2460	220
501	20230531	125200	143881220	2465	2465	2465	2465	0
502	20230531	125100	143881220	2465	2455	2465	2455	118
503	20230531	125000	143590520	2450	2450	2450	2450	0
504	20230531	124900	143590520	2450	2450	2450	2450	0
505	20230531	124800	143590520	2450	2450	2450	2450	1
506	20230531	124700	143588070	2450	2450	2450	2450	0
507	20230531	124600	143588070	2450	2450	2450	2450	0
508	20230531	124500	143588070	2450	2450	2450	2450	0
509	20230531	124400	143588070	2450	2450	2450	2450	0
510	20230531	124300	143588070	2450	2450	2450	2450	0
511	20230531	124200	143588070	2450	2450	2450	2450	0
512	20230531	124100	143588070	2450	2450	2450	2450	0
513	20230531	124000	143588070	2450	2455	2455	2450	21
514	20230531	123900	143536525	2455	2450	2455	2450	281
515	20230531	123800	142847590	2465	2465	2465	2465	0
516	20230531	123700	142847590	2465	2450	2465	2450	2090
517	20230531	123600	137706620	2450	2450	2450	2450	0
518	20230531	123500	137706620	2450	2450	2450	2450	0
519	20230531	123400	137706620	2450	2445	2450	2445	483
520	20230531	123300	136525670	2445	2445	2445	2445	37
521	20230531	123200	136435205	2445	2445	2445	2445	100
522	20230531	123100	136190705	2440	2440	2440	2440	85
523	20230531	123000	135983305	2440	2440	2440	2440	510
524	20230531	122900	134738905	2435	2435	2435	2435	0
525	20230531	122800	134738905	2435	2435	2435	2435	0
526	20230531	122700	134738905	2435	2435	2435	2435	0
527	20230531	122600	134738905	2435	2435	2435	2435	0
528	20230531	122500	134738905	2435	2435	2440	2435	68
529	20230531	122400	134573215	2440	2435	2440	2435	23
530	20230531	122300	134517100	2435	2435	2435	2435	0
531	20230531	122200	134517100	2435	2435	2435	2435	45
532	20230531	122100	134407525	2435	2435	2435	2435	0
533	20230531	122000	134407525	2435	2435	2435	2435	0
534	20230531	121900	134407525	2435	2435	2435	2435	0
535	20230531	121800	134407525	2435	2435	2435	2435	0
536	20230531	121700	134407525	2435	2435	2435	2435	0
537	20230531	121600	134407525	2435	2435	2435	2435	21
538	20230531	121500	134356390	2435	2435	2435	2435	96
539	20230531	121400	134122630	2435	2435	2435	2435	0
540	20230531	121300	134122630	2435	2435	2435	2435	0
541	20230531	121200	134122630	2435	2435	2435	2435	0
542	20230531	121100	134122630	2435	2435	2435	2435	0
543	20230531	121000	134122630	2435	2435	2435	2435	110
544	20230531	120900	133854780	2430	2430	2430	2430	0
545	20230531	120800	133854780	2430	2430	2430	2430	0
546	20230531	120700	133854780	2430	2430	2430	2430	0
547	20230531	120600	133854780	2430	2430	2430	2430	0
548	20230531	120500	133854780	2430	2430	2430	2430	0
549	20230531	120400	133854780	2430	2430	2430	2430	0
550	20230531	120300	133854780	2430	2430	2430	2430	0
551	20230531	120200	133854780	2430	2430	2430	2430	0
552	20230531	120100	133854780	2430	2430	2430	2430	0
553	20230531	120000	133854780	2430	2430	2430	2430	0
554	20230531	115900	133854780	2430	2430	2430	2430	0
555	20230531	115800	133854780	2430	2430	2430	2430	0
556	20230531	115700	133854780	2430	2430	2430	2430	500
557	20230531	115600	132639780	2425	2425	2425	2425	0
558	20230531	115500	132639780	2425	2425	2425	2425	0
559	20230531	115400	132639780	2425	2430	2430	2425	204
560	20230531	115300	132144720	2435	2435	2435	2435	0
561	20230531	115200	132144720	2435	2435	2435	2435	0
562	20230531	115100	132144720	2435	2435	2435	2435	0
563	20230531	115000	132144720	2435	2435	2435	2435	0
564	20230531	114900	132144720	2435	2435	2435	2435	0
565	20230531	114800	132144720	2435	2435	2435	2435	0
566	20230531	114700	132144720	2435	2435	2435	2435	0
567	20230531	114600	132144720	2435	2435	2435	2435	310
568	20230531	114500	131389870	2430	2430	2430	2430	0
569	20230531	114400	131389870	2430	2430	2430	2430	0
570	20230531	114300	131389870	2430	2430	2430	2430	0
571	20230531	114200	131389870	2430	2430	2430	2430	0
572	20230531	114100	131389870	2430	2430	2430	2430	3
573	20230531	114000	131382580	2430	2430	2430	2430	2
574	20230531	113900	131377720	2430	2430	2430	2430	78
575	20230531	113800	131188180	2435	2435	2435	2435	1
576	20230531	113700	131185745	2425	2425	2425	2425	0
577	20230531	113600	131185745	2425	2425	2425	2425	0
578	20230531	113500	131185745	2425	2425	2425	2425	0
579	20230531	113400	131185745	2425	2425	2425	2425	0
580	20230531	113300	131185745	2425	2425	2425	2425	0
581	20230531	113200	131185745	2425	2425	2425	2425	0
582	20230531	113100	131185745	2425	2425	2425	2425	0
583	20230531	113000	131185745	2425	2425	2425	2425	0
584	20230531	112900	131185745	2425	2425	2425	2425	0
585	20230531	112800	131185745	2425	2425	2425	2425	0
586	20230531	112700	131185745	2425	2425	2425	2425	1
587	20230531	112600	131183320	2430	2430	2430	2430	0
588	20230531	112500	131183320	2430	2430	2430	2430	0
589	20230531	112400	131183320	2430	2430	2430	2430	65
590	20230531	112300	131025370	2430	2425	2430	2425	81
591	20230531	112200	130828940	2420	2420	2420	2420	0
592	20230531	112100	130828940	2420	2420	2420	2420	0
593	20230531	112000	130828940	2420	2420	2420	2420	0
594	20230531	111900	130828940	2420	2420	2420	2420	0
595	20230531	111800	130828940	2420	2420	2420	2420	0
596	20230531	111700	130828940	2420	2420	2420	2420	0
597	20230531	111600	130828940	2420	2420	2420	2420	0
598	20230531	111500	130828940	2420	2420	2420	2420	0
599	20230531	111400	130828940	2420	2420	2420	2420	204
600	20230531	111300	130335260	2420	2430	2430	2420	1051
601	20230531	111200	127791830	2420	2420	2420	2420	0
602	20230531	111100	127791830	2420	2420	2420	2420	0
603	20230531	111000	127791830	2420	2420	2420	2420	500
604	20230531	110900	126581830	2430	2425	2430	2425	9
605	20230531	110800	126559965	2430	2430	2430	2430	25
606	20230531	110700	126499215	2430	2430	2430	2430	0
607	20230531	110600	126499215	2430	2430	2430	2430	8
608	20230531	110500	126479775	2435	2435	2435	2435	0
609	20230531	110400	126479775	2435	2435	2435	2435	0
610	20230531	110300	126479775	2435	2435	2435	2435	0
611	20230531	110200	126479775	2435	2430	2435	2430	410
612	20230531	110100	125481430	2435	2435	2435	2435	0
613	20230531	110000	125481430	2435	2435	2435	2435	0
614	20230531	105900	125481430	2435	2430	2435	2430	2
615	20230531	105800	125476565	2420	2425	2425	2420	500
616	20230531	105700	124265240	2430	2430	2430	2430	0
617	20230531	105600	124265240	2430	2430	2430	2430	0
618	20230531	105500	124265240	2430	2425	2430	2425	5
619	20230531	105400	124253095	2430	2430	2430	2430	400
620	20230531	105300	123281095	2430	2430	2430	2430	0
621	20230531	105200	123281095	2430	2430	2430	2430	202
622	20230531	105100	122790235	2430	2430	2430	2430	0
623	20230531	105000	122790235	2430	2430	2430	2430	0
624	20230531	104900	122790235	2430	2430	2430	2430	0
625	20230531	104800	122790235	2430	2430	2430	2430	0
626	20230531	104700	122790235	2430	2430	2430	2430	223
627	20230531	104600	122248345	2430	2430	2430	2430	171
628	20230531	104500	121832815	2430	2430	2430	2430	0
629	20230531	104400	121832815	2430	2430	2430	2430	100
630	20230531	104300	121589815	2430	2430	2430	2430	0
631	20230531	104200	121589815	2430	2430	2430	2430	0
632	20230531	104100	121589815	2430	2420	2430	2420	105
633	20230531	104000	121335435	2420	2425	2425	2420	3658
634	20230531	103900	112476330	2425	2430	2430	2425	328
635	20230531	103800	111679815	2425	2440	2440	2425	3178
636	20230531	103700	103953035	2445	2445	2445	2445	0
637	20230531	103600	103953035	2445	2445	2445	2445	0
638	20230531	103500	103953035	2445	2445	2445	2445	81
639	20230531	103400	103754990	2445	2445	2445	2445	311
640	20230531	103300	102994595	2450	2450	2450	2450	0
641	20230531	103200	102994595	2450	2450	2450	2450	0
642	20230531	103100	102994595	2450	2450	2450	2450	3212
643	20230531	103000	95125195	2460	2460	2460	2460	184
644	20230531	102900	94672555	2455	2455	2455	2455	49
645	20230531	102800	94552260	2455	2455	2455	2450	2202
646	20230531	102700	89157350	2460	2460	2460	2460	0
647	20230531	102600	89157350	2460	2460	2460	2460	0
648	20230531	102500	89157350	2460	2460	2460	2460	0
649	20230531	102400	89157350	2460	2460	2460	2460	1
650	20230531	102300	89154890	2455	2465	2465	2455	1620
651	20230531	102200	85175870	2475	2475	2475	2475	0
652	20230531	102100	85175870	2475	2465	2475	2465	116
653	20230531	102000	84889890	2470	2470	2470	2470	0
654	20230531	101900	84889890	2470	2470	2470	2470	0
655	20230531	101800	84889890	2470	2470	2470	2470	1
656	20230531	101700	84887420	2465	2465	2465	2465	0
657	20230531	101600	84887420	2465	2465	2465	2465	5
658	20230531	101500	84875095	2465	2465	2465	2465	1
659	20230531	101400	84872630	2465	2465	2465	2465	149
660	20230531	101300	84505345	2455	2455	2455	2455	0
661	20230531	101200	84505345	2455	2455	2455	2455	0
662	20230531	101100	84505345	2455	2455	2455	2455	0
663	20230531	101000	84505345	2455	2455	2455	2455	0
664	20230531	100900	84505345	2455	2455	2455	2455	0
665	20230531	100800	84505345	2455	2455	2455	2455	0
666	20230531	100700	84505345	2455	2455	2455	2455	0
667	20230531	100600	84505345	2455	2455	2455	2455	21
668	20230531	100500	84453790	2455	2455	2455	2455	0
669	20230531	100400	84453790	2455	2455	2455	2455	91
670	20230531	100300	84230385	2455	2455	2455	2455	748
671	20230531	100200	82394045	2455	2455	2455	2455	60
672	20230531	100100	82246745	2460	2460	2460	2460	10
673	20230531	100000	82222145	2460	2470	2470	2460	3560
674	20230531	095900	73456505	2475	2480	2480	2475	715
675	20230531	095800	71685410	2480	2480	2480	2480	0
676	20230531	095700	71685410	2480	2480	2480	2480	3
677	20230531	095600	71677970	2490	2490	2490	2490	3
678	20230531	095500	71670500	2480	2480	2490	2480	123
679	20230531	095400	71365430	2490	2470	2490	2470	173
680	20230531	095300	70937815	2470	2465	2470	2465	285
681	20230531	095200	70235285	2470	2470	2470	2470	0
682	20230531	095100	70235285	2470	2460	2470	2460	101
683	20230531	095000	69986815	2470	2470	2470	2465	183
684	20230531	094900	69534865	2465	2465	2465	2465	0
685	20230531	094800	69534865	2465	2465	2465	2465	100
686	20230531	094700	69288365	2465	2470	2470	2465	50
687	20230531	094600	69165060	2475	2470	2475	2470	11
688	20230531	094500	69137845	2460	2460	2460	2460	0
689	20230531	094400	69137845	2460	2460	2460	2460	189
690	20230531	094300	68672905	2460	2460	2460	2460	701
691	20230531	094200	66948445	2475	2475	2475	2475	0
692	20230531	094100	66948445	2475	2475	2475	2475	0
693	20230531	094000	66948445	2475	2470	2475	2470	54
694	20230531	093900	66814810	2460	2460	2460	2460	0
695	20230531	093800	66814810	2460	2460	2460	2460	0
696	20230531	093700	66814810	2460	2460	2460	2460	500
697	20230531	093600	65584810	2460	2460	2460	2460	1511
698	20230531	093500	61867750	2460	2460	2460	2460	127
699	20230531	093400	61555330	2465	2465	2465	2465	148
700	20230531	093300	61190510	2475	2475	2475	2475	1
701	20230531	093200	61188035	2475	2465	2475	2460	2243
702	20230531	093100	55663675	2465	2465	2465	2465	0
703	20230531	093000	55663675	2465	2480	2480	2465	2125
704	20230531	092900	50424225	2470	2475	2475	2470	456
705	20230531	092800	49297465	2475	2480	2480	2475	1783
706	20230531	092700	44876350	2480	2480	2480	2480	590
707	20230531	092600	43413150	2480	2480	2480	2480	54
708	20230531	092500	43279230	2480	2485	2485	2480	386
709	20230531	092400	42321805	2490	2490	2490	2490	0
710	20230531	092300	42321805	2490	2490	2490	2490	0
711	20230531	092200	42321805	2490	2490	2490	2490	0
712	20230531	092100	42321805	2490	2490	2490	2490	50
713	20230531	092000	42197305	2485	2485	2485	2485	0
714	20230531	091900	42197305	2485	2485	2485	2485	920
715	20230531	091800	39911105	2495	2490	2495	2490	4223
716	20230531	091700	29379260	2490	2490	2490	2490	204
717	20230531	091600	28871300	2485	2490	2490	2485	331
718	20230531	091500	28048210	2490	2490	2490	2490	4
719	20230531	091400	28038250	2490	2490	2495	2490	962
720	20230531	091300	25642785	2495	2495	2495	2495	0
721	20230531	091200	25642785	2495	2495	2495	2495	0
722	20230531	091100	25642785	2495	2495	2495	2495	1
723	20230531	091000	25640290	2490	2490	2490	2490	34
724	20230531	090900	25555630	2490	2490	2490	2490	1
725	20230531	090800	25553140	2490	2490	2490	2490	13
726	20230531	090700	25520770	2490	2490	2490	2490	0
727	20230531	090600	25520770	2490	2490	2490	2490	33
728	20230531	090500	25438600	2500	2490	2500	2490	245
729	20230531	090400	24827640	2500	2500	2500	2480	6524
730	20230531	090300	8517685	2500	2480	2505	2475	1149
731	20230531	090200	5647945	2480	2480	2480	2480	5
732	20230531	090100	5635545	2480	2480	2480	2480	0
733	20230531	090000	5635545	2480	2485	2485	2480	1163