KissMeData/084010/min/candle-20230531.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230531	211800	472999460	12940	12940	12940	12940	1169
3	20230531	211700	472999460	12940	12940	12940	12940	0
4	20230531	211600	472999460	12940	12940	12940	12940	0
5	20230531	211500	472999460	12940	12940	12940	12940	0
6	20230531	211400	472999460	12940	12940	12940	12940	0
7	20230531	211300	472999460	12940	12940	12940	12940	0
8	20230531	211200	472999460	12940	12940	12940	12940	0
9	20230531	211100	472999460	12940	12940	12940	12940	0
10	20230531	211000	472999460	12940	12940	12940	12940	0
11	20230531	210900	472999460	12940	12940	12940	12940	0
12	20230531	210800	472999460	12940	12940	12940	12940	0
13	20230531	210700	472999460	12940	12940	12940	12940	0
14	20230531	210600	472999460	12940	12940	12940	12940	0
15	20230531	210500	472999460	12940	12940	12940	12940	0
16	20230531	210400	472999460	12940	12940	12940	12940	0
17	20230531	210300	472999460	12940	12940	12940	12940	0
18	20230531	210200	472999460	12940	12940	12940	12940	0
19	20230531	210100	472999460	12940	12940	12940	12940	0
20	20230531	210000	472999460	12940	12940	12940	12940	0
21	20230531	205900	472999460	12940	12940	12940	12940	0
22	20230531	205800	472999460	12940	12940	12940	12940	0
23	20230531	205700	472999460	12940	12940	12940	12940	0
24	20230531	205600	472999460	12940	12940	12940	12940	0
25	20230531	205500	472999460	12940	12940	12940	12940	0
26	20230531	205400	472999460	12940	12940	12940	12940	0
27	20230531	205300	472999460	12940	12940	12940	12940	0
28	20230531	205200	472999460	12940	12940	12940	12940	0
29	20230531	205100	472999460	12940	12940	12940	12940	0
30	20230531	205000	472999460	12940	12940	12940	12940	0
31	20230531	204900	472999460	12940	12940	12940	12940	0
32	20230531	204800	472999460	12940	12940	12940	12940	1169
33	20230531	204700	472999460	12940	12940	12940	12940	0
34	20230531	204600	472999460	12940	12940	12940	12940	0
35	20230531	204500	472999460	12940	12940	12940	12940	0
36	20230531	204400	472999460	12940	12940	12940	12940	0
37	20230531	204300	472999460	12940	12940	12940	12940	0
38	20230531	204200	472999460	12940	12940	12940	12940	0
39	20230531	204100	472999460	12940	12940	12940	12940	0
40	20230531	204000	472999460	12940	12940	12940	12940	0
41	20230531	203900	472999460	12940	12940	12940	12940	0
42	20230531	203800	472999460	12940	12940	12940	12940	0
43	20230531	203700	472999460	12940	12940	12940	12940	0
44	20230531	203600	472999460	12940	12940	12940	12940	0
45	20230531	203500	472999460	12940	12940	12940	12940	0
46	20230531	203400	472999460	12940	12940	12940	12940	0
47	20230531	203300	472999460	12940	12940	12940	12940	0
48	20230531	203200	472999460	12940	12940	12940	12940	0
49	20230531	203100	472999460	12940	12940	12940	12940	0
50	20230531	203000	472999460	12940	12940	12940	12940	0
51	20230531	202900	472999460	12940	12940	12940	12940	0
52	20230531	202800	472999460	12940	12940	12940	12940	0
53	20230531	202700	472999460	12940	12940	12940	12940	0
54	20230531	202600	472999460	12940	12940	12940	12940	0
55	20230531	202500	472999460	12940	12940	12940	12940	0
56	20230531	202400	472999460	12940	12940	12940	12940	0
57	20230531	202300	472999460	12940	12940	12940	12940	0
58	20230531	202200	472999460	12940	12940	12940	12940	0
59	20230531	202100	472999460	12940	12940	12940	12940	0
60	20230531	202000	472999460	12940	12940	12940	12940	0
61	20230531	201900	472999460	12940	12940	12940	12940	0
62	20230531	201800	472999460	12940	12940	12940	12940	1169
63	20230531	201700	472999460	12940	12940	12940	12940	0
64	20230531	201600	472999460	12940	12940	12940	12940	0
65	20230531	201500	472999460	12940	12940	12940	12940	0
66	20230531	201400	472999460	12940	12940	12940	12940	0
67	20230531	201300	472999460	12940	12940	12940	12940	0
68	20230531	201200	472999460	12940	12940	12940	12940	0
69	20230531	201100	472999460	12940	12940	12940	12940	0
70	20230531	201000	472999460	12940	12940	12940	12940	0
71	20230531	200900	472999460	12940	12940	12940	12940	0
72	20230531	200800	472999460	12940	12940	12940	12940	0
73	20230531	200700	472999460	12940	12940	12940	12940	0
74	20230531	200600	472999460	12940	12940	12940	12940	0
75	20230531	200500	472999460	12940	12940	12940	12940	0
76	20230531	200400	472999460	12940	12940	12940	12940	0
77	20230531	200300	472999460	12940	12940	12940	12940	0
78	20230531	200200	472999460	12940	12940	12940	12940	0
79	20230531	200100	472999460	12940	12940	12940	12940	0
80	20230531	200000	472999460	12940	12940	12940	12940	0
81	20230531	195900	472999460	12940	12940	12940	12940	0
82	20230531	195800	472999460	12940	12940	12940	12940	0
83	20230531	195700	472999460	12940	12940	12940	12940	0
84	20230531	195600	472999460	12940	12940	12940	12940	0
85	20230531	195500	472999460	12940	12940	12940	12940	0
86	20230531	195400	472999460	12940	12940	12940	12940	0
87	20230531	195300	472999460	12940	12940	12940	12940	0
88	20230531	195200	472999460	12940	12940	12940	12940	0
89	20230531	195100	472999460	12940	12940	12940	12940	0
90	20230531	195000	472999460	12940	12940	12940	12940	0
91	20230531	194900	472999460	12940	12940	12940	12940	0
92	20230531	194800	472999460	12940	12940	12940	12940	1169
93	20230531	194700	472999460	12940	12940	12940	12940	0
94	20230531	194600	472999460	12940	12940	12940	12940	0
95	20230531	194500	472999460	12940	12940	12940	12940	0
96	20230531	194400	472999460	12940	12940	12940	12940	0
97	20230531	194300	472999460	12940	12940	12940	12940	0
98	20230531	194200	472999460	12940	12940	12940	12940	0
99	20230531	194100	472999460	12940	12940	12940	12940	0
100	20230531	194000	472999460	12940	12940	12940	12940	0
101	20230531	193900	472999460	12940	12940	12940	12940	0
102	20230531	193800	472999460	12940	12940	12940	12940	0
103	20230531	193700	472999460	12940	12940	12940	12940	0
104	20230531	193600	472999460	12940	12940	12940	12940	0
105	20230531	193500	472999460	12940	12940	12940	12940	0
106	20230531	193400	472999460	12940	12940	12940	12940	0
107	20230531	193300	472999460	12940	12940	12940	12940	0
108	20230531	193200	472999460	12940	12940	12940	12940	0
109	20230531	193100	472999460	12940	12940	12940	12940	0
110	20230531	193000	472999460	12940	12940	12940	12940	0
111	20230531	192900	472999460	12940	12940	12940	12940	0
112	20230531	192800	472999460	12940	12940	12940	12940	0
113	20230531	192700	472999460	12940	12940	12940	12940	0
114	20230531	192600	472999460	12940	12940	12940	12940	0
115	20230531	192500	472999460	12940	12940	12940	12940	0
116	20230531	192400	472999460	12940	12940	12940	12940	0
117	20230531	192300	472999460	12940	12940	12940	12940	0
118	20230531	192200	472999460	12940	12940	12940	12940	0
119	20230531	192100	472999460	12940	12940	12940	12940	0
120	20230531	192000	472999460	12940	12940	12940	12940	0
121	20230531	191900	472999460	12940	12940	12940	12940	0
122	20230531	191800	472999460	12940	12940	12940	12940	1169
123	20230531	191700	472999460	12940	12940	12940	12940	0
124	20230531	191600	472999460	12940	12940	12940	12940	0
125	20230531	191500	472999460	12940	12940	12940	12940	0
126	20230531	191400	472999460	12940	12940	12940	12940	0
127	20230531	191300	472999460	12940	12940	12940	12940	0
128	20230531	191200	472999460	12940	12940	12940	12940	0
129	20230531	191100	472999460	12940	12940	12940	12940	0
130	20230531	191000	472999460	12940	12940	12940	12940	0
131	20230531	190900	472999460	12940	12940	12940	12940	0
132	20230531	190800	472999460	12940	12940	12940	12940	0
133	20230531	190700	472999460	12940	12940	12940	12940	0
134	20230531	190600	472999460	12940	12940	12940	12940	0
135	20230531	190500	472999460	12940	12940	12940	12940	0
136	20230531	190400	472999460	12940	12940	12940	12940	0
137	20230531	190300	472999460	12940	12940	12940	12940	0
138	20230531	190200	472999460	12940	12940	12940	12940	0
139	20230531	190100	472999460	12940	12940	12940	12940	0
140	20230531	190000	472999460	12940	12940	12940	12940	0
141	20230531	185900	472999460	12940	12940	12940	12940	0
142	20230531	185800	472999460	12940	12940	12940	12940	0
143	20230531	185700	472999460	12940	12940	12940	12940	0
144	20230531	185600	472999460	12940	12940	12940	12940	0
145	20230531	185500	472999460	12940	12940	12940	12940	0
146	20230531	185400	472999460	12940	12940	12940	12940	0
147	20230531	185300	472999460	12940	12940	12940	12940	0
148	20230531	185200	472999460	12940	12940	12940	12940	0
149	20230531	185100	472999460	12940	12940	12940	12940	0
150	20230531	185000	472999460	12940	12940	12940	12940	0
151	20230531	184900	472999460	12940	12940	12940	12940	0
152	20230531	184800	472999460	12940	12940	12940	12940	1169
153	20230531	184700	472999460	12940	12940	12940	12940	0
154	20230531	184600	472999460	12940	12940	12940	12940	0
155	20230531	184500	472999460	12940	12940	12940	12940	0
156	20230531	184400	472999460	12940	12940	12940	12940	0
157	20230531	184300	472999460	12940	12940	12940	12940	0
158	20230531	184200	472999460	12940	12940	12940	12940	0
159	20230531	184100	472999460	12940	12940	12940	12940	0
160	20230531	184000	472999460	12940	12940	12940	12940	0
161	20230531	183900	472999460	12940	12940	12940	12940	0
162	20230531	183800	472999460	12940	12940	12940	12940	0
163	20230531	183700	472999460	12940	12940	12940	12940	0
164	20230531	183600	472999460	12940	12940	12940	12940	0
165	20230531	183500	472999460	12940	12940	12940	12940	0
166	20230531	183400	472999460	12940	12940	12940	12940	0
167	20230531	183300	472999460	12940	12940	12940	12940	0
168	20230531	183200	472999460	12940	12940	12940	12940	0
169	20230531	183100	472999460	12940	12940	12940	12940	0
170	20230531	183000	472999460	12940	12940	12940	12940	0
171	20230531	182900	472999460	12940	12940	12940	12940	0
172	20230531	182800	472999460	12940	12940	12940	12940	0
173	20230531	182700	472999460	12940	12940	12940	12940	0
174	20230531	182600	472999460	12940	12940	12940	12940	0
175	20230531	182500	472999460	12940	12940	12940	12940	0
176	20230531	182400	472999460	12940	12940	12940	12940	0
177	20230531	182300	472999460	12940	12940	12940	12940	0
178	20230531	182200	472999460	12940	12940	12940	12940	0
179	20230531	182100	472999460	12940	12940	12940	12940	0
180	20230531	182000	472999460	12940	12940	12940	12940	0
181	20230531	181900	472999460	12940	12940	12940	12940	0
182	20230531	181800	472999460	12940	12940	12940	12940	1169
183	20230531	181700	472999460	12940	12940	12940	12940	0
184	20230531	181600	472999460	12940	12940	12940	12940	0
185	20230531	181500	472999460	12940	12940	12940	12940	0
186	20230531	181400	472999460	12940	12940	12940	12940	0
187	20230531	181300	472999460	12940	12940	12940	12940	0
188	20230531	181200	472999460	12940	12940	12940	12940	0
189	20230531	181100	472999460	12940	12940	12940	12940	0
190	20230531	181000	472999460	12940	12940	12940	12940	0
191	20230531	180900	472999460	12940	12940	12940	12940	0
192	20230531	180800	472999460	12940	12940	12940	12940	0
193	20230531	180700	472999460	12940	12940	12940	12940	0
194	20230531	180600	472999460	12940	12940	12940	12940	0
195	20230531	180500	472999460	12940	12940	12940	12940	0
196	20230531	180400	472999460	12940	12940	12940	12940	0
197	20230531	180300	472999460	12940	12940	12940	12940	0
198	20230531	180200	472999460	12940	12940	12940	12940	0
199	20230531	180100	472999460	12940	12940	12940	12940	0
200	20230531	180000	472999460	12940	12940	12940	12940	0
201	20230531	175900	472999460	12940	12940	12940	12940	0
202	20230531	175800	472999460	12940	12940	12940	12940	0
203	20230531	175700	472999460	12940	12940	12940	12940	0
204	20230531	175600	472999460	12940	12940	12940	12940	0
205	20230531	175500	472999460	12940	12940	12940	12940	0
206	20230531	175400	472999460	12940	12940	12940	12940	0
207	20230531	175300	472999460	12940	12940	12940	12940	0
208	20230531	175200	472999460	12940	12940	12940	12940	0
209	20230531	175100	472999460	12940	12940	12940	12940	0
210	20230531	175000	472999460	12940	12940	12940	12940	0
211	20230531	174900	472999460	12940	12940	12940	12940	0
212	20230531	174800	472999460	12940	12940	12940	12940	1169
213	20230531	174700	472999460	12940	12940	12940	12940	0
214	20230531	174600	472999460	12940	12940	12940	12940	0
215	20230531	174500	472999460	12940	12940	12940	12940	0
216	20230531	174400	472999460	12940	12940	12940	12940	0
217	20230531	174300	472999460	12940	12940	12940	12940	0
218	20230531	174200	472999460	12940	12940	12940	12940	0
219	20230531	174100	472999460	12940	12940	12940	12940	0
220	20230531	174000	472999460	12940	12940	12940	12940	0
221	20230531	173900	472999460	12940	12940	12940	12940	0
222	20230531	173800	472999460	12940	12940	12940	12940	0
223	20230531	173700	472999460	12940	12940	12940	12940	0
224	20230531	173600	472999460	12940	12940	12940	12940	0
225	20230531	173500	472999460	12940	12940	12940	12940	0
226	20230531	173400	472999460	12940	12940	12940	12940	0
227	20230531	173300	472999460	12940	12940	12940	12940	0
228	20230531	173200	472999460	12940	12940	12940	12940	0
229	20230531	173100	472999460	12940	12940	12940	12940	0
230	20230531	173000	472999460	12940	12940	12940	12940	0
231	20230531	172900	472999460	12940	12940	12940	12940	0
232	20230531	172800	472999460	12940	12940	12940	12940	0
233	20230531	172700	472999460	12940	12940	12940	12940	0
234	20230531	172600	472999460	12940	12940	12940	12940	0
235	20230531	172500	472999460	12940	12940	12940	12940	0
236	20230531	172400	472999460	12940	12940	12940	12940	0
237	20230531	172300	472999460	12940	12940	12940	12940	0
238	20230531	172200	472999460	12940	12940	12940	12940	0
239	20230531	172100	472999460	12940	12940	12940	12940	0
240	20230531	172000	472999460	12940	12940	12940	12940	0
241	20230531	171900	472999460	12940	12940	12940	12940	0
242	20230531	171800	472999460	12940	12940	12940	12940	1169
243	20230531	171700	472999460	12940	12940	12940	12940	0
244	20230531	171600	472999460	12940	12940	12940	12940	0
245	20230531	171500	472999460	12940	12940	12940	12940	0
246	20230531	171400	472999460	12940	12940	12940	12940	0
247	20230531	171300	472999460	12940	12940	12940	12940	0
248	20230531	171200	472999460	12940	12940	12940	12940	0
249	20230531	171100	472999460	12940	12940	12940	12940	0
250	20230531	171000	472999460	12940	12940	12940	12940	0
251	20230531	170900	472999460	12940	12940	12940	12940	0
252	20230531	170800	472999460	12940	12940	12940	12940	0
253	20230531	170700	472999460	12940	12940	12940	12940	0
254	20230531	170600	472999460	12940	12940	12940	12940	0
255	20230531	170500	472999460	12940	12940	12940	12940	0
256	20230531	170400	472999460	12940	12940	12940	12940	0
257	20230531	170300	472999460	12940	12940	12940	12940	0
258	20230531	170200	472999460	12940	12940	12940	12940	0
259	20230531	170100	472999460	12940	12940	12940	12940	0
260	20230531	170000	472999460	12940	12940	12940	12940	0
261	20230531	165900	472999460	12940	12940	12940	12940	0
262	20230531	165800	472999460	12940	12940	12940	12940	0
263	20230531	165700	472999460	12940	12940	12940	12940	0
264	20230531	165600	472999460	12940	12940	12940	12940	0
265	20230531	165500	472999460	12940	12940	12940	12940	0
266	20230531	165400	472999460	12940	12940	12940	12940	0
267	20230531	165300	472999460	12940	12940	12940	12940	0
268	20230531	165200	472999460	12940	12940	12940	12940	0
269	20230531	165100	472999460	12940	12940	12940	12940	0
270	20230531	165000	472999460	12940	12940	12940	12940	0
271	20230531	164900	472999460	12940	12940	12940	12940	0
272	20230531	164800	472999460	12940	12940	12940	12940	1169
273	20230531	164700	472999460	12940	12940	12940	12940	0
274	20230531	164600	472999460	12940	12940	12940	12940	0
275	20230531	164500	472999460	12940	12940	12940	12940	0
276	20230531	164400	472999460	12940	12940	12940	12940	0
277	20230531	164300	472999460	12940	12940	12940	12940	0
278	20230531	164200	472999460	12940	12940	12940	12940	0
279	20230531	164100	472999460	12940	12940	12940	12940	0
280	20230531	164000	472999460	12940	12940	12940	12940	0
281	20230531	163900	472999460	12940	12940	12940	12940	0
282	20230531	163800	472999460	12940	12940	12940	12940	0
283	20230531	163700	472999460	12940	12940	12940	12940	0
284	20230531	163600	472999460	12940	12940	12940	12940	0
285	20230531	163500	472999460	12940	12940	12940	12940	0
286	20230531	163400	472999460	12940	12940	12940	12940	0
287	20230531	163300	472999460	12940	12940	12940	12940	0
288	20230531	163200	472999460	12940	12940	12940	12940	0
289	20230531	163100	472999460	12940	12940	12940	12940	0
290	20230531	163000	472999460	12940	12940	12940	12940	0
291	20230531	162900	472999460	12940	12940	12940	12940	0
292	20230531	162800	472999460	12940	12940	12940	12940	0
293	20230531	162700	472999460	12940	12940	12940	12940	0
294	20230531	162600	472999460	12940	12940	12940	12940	0
295	20230531	162500	472999460	12940	12940	12940	12940	0
296	20230531	162400	472999460	12940	12940	12940	12940	0
297	20230531	162300	472999460	12940	12940	12940	12940	0
298	20230531	162200	472999460	12940	12940	12940	12940	0
299	20230531	162100	472999460	12940	12940	12940	12940	0
300	20230531	162000	472999460	12940	12940	12940	12940	0
301	20230531	161900	472999460	12940	12940	12940	12940	0
302	20230531	161800	472999460	12940	12940	12940	12940	1169
303	20230531	161700	472999460	12940	12940	12940	12940	0
304	20230531	161600	472999460	12940	12940	12940	12940	0
305	20230531	161500	472999460	12940	12940	12940	12940	0
306	20230531	161400	472999460	12940	12940	12940	12940	0
307	20230531	161300	472999460	12940	12940	12940	12940	0
308	20230531	161200	472999460	12940	12940	12940	12940	0
309	20230531	161100	472999460	12940	12940	12940	12940	0
310	20230531	161000	472999460	12940	12940	12940	12940	0
311	20230531	160900	472999460	12940	12940	12940	12940	0
312	20230531	160800	472999460	12940	12940	12940	12940	0
313	20230531	160700	472999460	12940	12940	12940	12940	0
314	20230531	160600	472999460	12940	12940	12940	12940	0
315	20230531	160500	472999460	12940	12940	12940	12940	0
316	20230531	160400	472999460	12940	12940	12940	12940	0
317	20230531	160300	472999460	12940	12940	12940	12940	0
318	20230531	160200	472999460	12940	12940	12940	12940	0
319	20230531	160100	472999460	12940	12940	12940	12940	0
320	20230531	160000	472999460	12940	12940	12940	12940	0
321	20230531	155900	472999460	12940	12940	12940	12940	0
322	20230531	155800	472999460	12940	12940	12940	12940	0
323	20230531	155700	472999460	12940	12940	12940	12940	0
324	20230531	155600	472999460	12940	12940	12940	12940	0
325	20230531	155500	472999460	12940	12940	12940	12940	0
326	20230531	155400	472999460	12940	12940	12940	12940	0
327	20230531	155300	472999460	12940	12940	12940	12940	0
328	20230531	155200	472999460	12940	12940	12940	12940	0
329	20230531	155100	472999460	12940	12940	12940	12940	0
330	20230531	155000	472999460	12940	12940	12940	12940	0
331	20230531	154900	472999460	12940	12940	12940	12940	0
332	20230531	154800	472999460	12940	12940	12940	12940	1169
333	20230531	154700	472999460	12940	12940	12940	12940	0
334	20230531	154600	472999460	12940	12940	12940	12940	0
335	20230531	154500	472999460	12940	12940	12940	12940	0
336	20230531	154400	472999460	12940	12940	12940	12940	0
337	20230531	154300	472999460	12940	12940	12940	12940	0
338	20230531	154200	472999460	12940	12940	12940	12940	0
339	20230531	154100	472999460	12940	12940	12940	12940	0
340	20230531	154000	472999460	12940	12940	12940	12940	0
341	20230531	153900	472999460	12940	12940	12940	12940	0
342	20230531	153800	472999460	12940	12940	12940	12940	0
343	20230531	153700	472999460	12940	12940	12940	12940	0
344	20230531	153600	472999460	12940	12940	12940	12940	0
345	20230531	153500	472999460	12940	12940	12940	12940	0
346	20230531	153400	472999460	12940	12940	12940	12940	0
347	20230531	153300	472999460	12940	12940	12940	12940	0
348	20230531	153200	472999460	12940	12940	12940	12940	0
349	20230531	153100	472999460	12940	12940	12940	12940	0
350	20230531	153000	472999460	12940	12940	12940	12940	1169
351	20230531	152900	457872600	12940	12940	12940	12940	0
352	20230531	152800	457872600	12940	12940	12940	12940	0
353	20230531	152700	457872600	12940	12940	12940	12940	0
354	20230531	152600	457872600	12940	12940	12940	12940	0
355	20230531	152500	457872600	12940	12940	12940	12940	0
356	20230531	152400	457872600	12940	12940	12940	12940	0
357	20230531	152300	457872600	12940	12940	12940	12940	0
358	20230531	152200	457872600	12940	12940	12940	12940	0
359	20230531	152100	457872600	12940	12940	12940	12940	0
360	20230531	152000	457872600	12940	12940	12940	12940	0
361	20230531	151900	457872600	12940	12940	12940	12940	9
362	20230531	151800	457756140	12940	12940	12940	12940	1100
363	20230531	151700	443522140	12940	12940	12940	12940	5
364	20230531	151600	443457440	12940	12950	12950	12940	20
365	20230531	151500	443198620	12940	12940	12940	12940	7
366	20230531	151400	443108040	12940	12940	12940	12940	1
367	20230531	151300	443095100	12940	12940	12940	12940	0
368	20230531	151200	443095100	12940	12940	12940	12940	1
369	20230531	151100	443082160	12940	12940	12940	12940	12
370	20230531	151000	442926880	12940	12950	12950	12940	12
371	20230531	150900	442771490	12940	12940	12940	12940	1
372	20230531	150800	442758550	12940	12940	12940	12940	0
373	20230531	150700	442758550	12940	12940	12940	12940	1
374	20230531	150600	442745610	12940	12940	12940	12940	200
375	20230531	150500	440157610	12940	12950	12950	12940	101
376	20230531	150400	438849670	12980	12980	12980	12980	0
377	20230531	150300	438849670	12980	12980	12980	12980	1
378	20230531	150200	438836690	12980	12980	12980	12980	1
379	20230531	150100	438823710	12950	12940	12950	12940	24
380	20230531	150000	438512920	12940	12940	12940	12940	32
381	20230531	145900	438098840	12940	12940	12940	12940	1
382	20230531	145800	438085900	12950	12950	12950	12950	49
383	20230531	145700	437451350	12950	12950	12950	12950	1
384	20230531	145600	437438400	12950	12950	12950	12950	0
385	20230531	145500	437438400	12950	12950	12950	12950	0
386	20230531	145400	437438400	12950	12940	12950	12940	31
387	20230531	145300	437036960	12940	12940	12940	12940	2
388	20230531	145200	437011080	12950	12950	12950	12950	0
389	20230531	145100	437011080	12950	12950	12950	12950	20
390	20230531	145000	436752080	12940	12940	12940	12940	1
391	20230531	144900	436739140	12950	12950	12950	12950	40
392	20230531	144800	436221140	12940	12940	12940	12940	1
393	20230531	144700	436208200	12940	12940	12940	12940	7
394	20230531	144600	436117620	12940	12950	12950	12940	11
395	20230531	144500	435975180	12950	12950	12950	12950	2
396	20230531	144400	435949280	12940	12940	12940	12940	0
397	20230531	144300	435949280	12940	12940	12940	12940	23
398	20230531	144200	435651660	12940	12950	12950	12940	5
399	20230531	144100	435586940	12950	12950	12950	12950	42
400	20230531	144000	435043040	12950	12950	12950	12950	790
401	20230531	143900	424812540	12950	12950	12950	12950	0
402	20230531	143800	424812540	12950	12950	12950	12950	1
403	20230531	143700	424799590	12950	12950	12950	12950	0
404	20230531	143600	424799590	12950	12950	12950	12950	1
405	20230531	143500	424786640	12950	12950	12950	12950	1
406	20230531	143400	424773690	12950	12950	12950	12950	0
407	20230531	143300	424773690	12950	12950	12950	12950	0
408	20230531	143200	424773690	12950	12950	12950	12950	0
409	20230531	143100	424773690	12950	12950	12950	12950	2
410	20230531	143000	424747790	12950	12950	12950	12950	16
411	20230531	142900	424540590	12950	12950	12950	12950	16
412	20230531	142800	424333390	12950	12950	12950	12950	13
413	20230531	142700	424165040	12950	12950	12950	12950	15
414	20230531	142600	423970790	12960	12960	12960	12960	0
415	20230531	142500	423970790	12960	12950	12970	12950	42
416	20230531	142400	423426860	12950	12950	12950	12950	15
417	20230531	142300	423232610	12950	12950	12950	12950	14
418	20230531	142200	423051310	12950	12950	12950	12950	16
419	20230531	142100	422844110	12950	12950	12950	12950	13
420	20230531	142000	422675760	12950	12950	12950	12950	29
421	20230531	141900	422300210	12950	12950	12950	12950	16
422	20230531	141800	422093010	12950	12950	12950	12950	14
423	20230531	141700	421911710	12950	12950	12950	12950	16
424	20230531	141600	421704510	12950	12960	12960	12950	96
425	20230531	141500	420460480	12960	12960	12960	12960	33
426	20230531	141400	420032800	12960	12960	12960	12960	16
427	20230531	141300	419825440	12960	12960	12960	12960	51
428	20230531	141200	419164480	12960	12960	12960	12960	14
429	20230531	141100	418983040	12960	12960	12960	12960	41
430	20230531	141000	418451680	12960	12960	12960	12960	12
431	20230531	140900	418296160	12960	12960	12960	12960	16
432	20230531	140800	418088800	12960	12960	12960	12960	13
433	20230531	140700	417920320	12960	12960	12960	12960	24
434	20230531	140600	417609280	12960	12960	12960	12960	28
435	20230531	140500	417246400	12960	12960	12960	12960	15
436	20230531	140400	417052000	12960	12970	12970	12960	26
437	20230531	140300	416714940	12960	12960	12960	12960	14
438	20230531	140200	416533500	12960	12970	12970	12960	25
439	20230531	140100	416209400	12960	12960	12960	12960	28
440	20230531	140000	415846520	12960	12960	12960	12960	34
441	20230531	135900	415405880	12960	12960	12960	12960	16
442	20230531	135800	415198520	12960	12960	12960	12960	13
443	20230531	135700	415030040	12960	12960	12960	12960	52
444	20230531	135600	414356120	12960	12960	12960	12960	18
445	20230531	135500	414122840	12960	12960	12960	12960	12
446	20230531	135400	413967320	12960	12960	12960	12960	15
447	20230531	135300	413772920	12960	12960	12960	12960	15
448	20230531	135200	413578520	12960	12960	12960	12960	29
449	20230531	135100	413202680	12960	12960	12960	12960	17
450	20230531	135000	412982360	12960	12960	12960	12960	15
451	20230531	134900	412787960	12960	12960	12960	12960	17
452	20230531	134800	412567640	12960	12960	12960	12960	12
453	20230531	134700	412412120	12960	12960	12960	12960	31
454	20230531	134600	412010360	12960	12960	12960	12960	15
455	20230531	134500	411815960	12960	12960	12960	12960	14
456	20230531	134400	411634520	12960	12970	12970	12960	4
457	20230531	134300	411582650	12980	12980	12980	12980	24
458	20230531	134200	411271130	12980	12980	12980	12980	17
459	20230531	134100	411050470	12980	12980	12980	12980	17
460	20230531	134000	410829810	12980	12980	12980	12980	12
461	20230531	133900	410674050	12980	12980	12980	12980	17
462	20230531	133800	410453390	12980	12990	12990	12980	29
463	20230531	133700	410076800	12990	12990	12990	12990	12
464	20230531	133600	409920920	12990	12990	12990	12990	15
465	20230531	133500	409726070	12990	12990	12990	12990	14
466	20230531	133400	409544210	12970	12970	13140	12970	789
467	20230531	133300	399242580	12960	12960	12960	12960	28
468	20230531	133200	398879700	12960	12960	12960	12960	14
469	20230531	133100	398698260	12960	12960	12960	12960	14
470	20230531	133000	398516820	12960	12960	12960	12960	15
471	20230531	132900	398322420	12960	12970	12970	12960	20
472	20230531	132800	398063190	12960	12960	12960	12960	17
473	20230531	132700	397842870	12960	12960	12960	12960	16
474	20230531	132600	397635510	12960	12960	12960	12960	16
475	20230531	132500	397428150	12960	12960	12960	12960	13
476	20230531	132400	397259670	12960	12960	12960	12960	29
477	20230531	132300	396883830	12960	12960	12960	12960	17
478	20230531	132200	396663510	12960	12960	12960	12960	13
479	20230531	132100	396495030	12960	12960	12960	12960	16
480	20230531	132000	396287670	12960	12960	12960	12960	14
481	20230531	131900	396106230	12960	12960	12960	12960	29
482	20230531	131800	395730390	12960	12960	12960	12960	16
483	20230531	131700	395523030	12960	12960	12960	12960	13
484	20230531	131600	395354550	12960	12960	12960	12960	15
485	20230531	131500	395160150	12960	12960	12960	12960	30
486	20230531	131400	394771350	12980	12970	12980	12960	55
487	20230531	131300	394058020	12960	12960	12970	12960	31
488	20230531	131200	393656160	12960	12960	12960	12960	35
489	20230531	131100	393202560	12960	12960	12960	12960	14
490	20230531	131000	393021120	12960	12960	12960	12960	55
491	20230531	130900	392308320	12960	12960	12960	12960	12
492	20230531	130800	392152800	12960	12960	12960	12960	17
493	20230531	130700	391932480	12960	12960	12960	12960	12
494	20230531	130600	391776960	12960	12960	12960	12960	52
495	20230531	130500	391103040	12960	12960	12960	12960	29
496	20230531	130400	390727200	12960	12960	12960	12960	12
497	20230531	130300	390571680	12960	12960	12960	12960	17
498	20230531	130200	390351360	12960	12960	12960	12960	13
499	20230531	130100	390182880	12960	12960	12960	12960	15
500	20230531	130000	389988480	12960	12960	12960	12960	51
501	20230531	125900	389327520	12960	12960	12960	12960	18
502	20230531	125800	389094240	12960	12960	12960	12960	16
503	20230531	125700	388886880	12960	12960	12960	12960	14
504	20230531	125600	388705440	12960	12960	12960	12960	29
505	20230531	125500	388329600	12960	12970	12970	12960	18
506	20230531	125400	388096310	12960	12960	12960	12960	12
507	20230531	125300	387940790	12960	12960	12960	12960	54
508	20230531	125200	387240950	12960	12960	12960	12960	12
509	20230531	125100	387085430	12960	12960	12960	12960	29
510	20230531	125000	386709590	12960	12960	12960	12960	14
511	20230531	124900	386528150	12960	12960	12960	12960	334
512	20230531	124800	382199510	12960	12970	12970	12960	25
513	20230531	124700	381875410	12960	12960	12960	12960	15
514	20230531	124600	381681010	12960	12960	12960	12960	29
515	20230531	124500	381305170	12960	12960	12960	12960	15
516	20230531	124400	381110770	12960	12960	12960	12960	14
517	20230531	124300	380929330	12960	12960	12960	12960	16
518	20230531	124200	380721970	12960	12960	12960	12960	29
519	20230531	124100	380346130	12960	12960	12960	12960	14
520	20230531	124000	380164690	12960	12960	12960	12960	15
521	20230531	123900	379970290	12960	12960	12960	12960	14
522	20230531	123800	379788850	12960	12960	12960	12960	15
523	20230531	123700	379594450	12960	12960	12980	12960	33
524	20230531	123600	379166730	12960	12950	12960	12950	17
525	20230531	123500	378946530	12950	12950	12950	12950	18
526	20230531	123400	378713430	12950	12950	12950	12950	12
527	20230531	123300	378558030	12960	12960	12960	12960	10
528	20230531	123200	378428430	12950	12950	12950	12950	32
529	20230531	123100	378014030	12950	12950	12950	12950	12
530	20230531	123000	377858630	12950	12970	13000	12950	24
531	20230531	122900	377547590	12950	12950	12950	12950	14
532	20230531	122800	377366290	12960	12950	12960	12950	31
533	20230531	122700	376964820	12950	12950	12950	12950	24
534	20230531	122600	376654020	12950	12960	12960	12950	13
535	20230531	122500	376485660	12950	12950	12950	12950	52
536	20230531	122400	375812260	12950	12950	12950	12950	14
537	20230531	122300	375630960	12950	12960	12960	12950	1435
538	20230531	122200	357047620	12960	12950	12960	12950	20
539	20230531	122100	356788590	12950	12960	12960	12950	329
540	20230531	122000	352524880	12950	12950	12950	12950	14
541	20230531	121900	352343580	12950	12950	12950	12950	15
542	20230531	121800	352149330	12950	12950	12950	12950	29
543	20230531	121700	351773780	12960	12950	12960	12950	23
544	20230531	121600	351475850	12950	12950	12950	12950	14
545	20230531	121500	351294550	12950	12950	12950	12950	20
546	20230531	121400	351035550	12950	12950	12950	12950	30
547	20230531	121300	350647050	12960	12950	12960	12950	15
548	20230531	121200	350452780	12950	12950	12950	12950	18
549	20230531	121100	350219680	12950	12950	12950	12950	13
550	20230531	121000	350051330	12950	12950	12950	12950	65
551	20230531	120900	349209580	12950	12950	12950	12950	26
552	20230531	120800	348872880	12960	12960	12960	12960	8
553	20230531	120700	348769200	12960	12960	12960	12960	131
554	20230531	120600	347071440	12960	12960	12960	12960	13
555	20230531	120500	346902960	12960	12960	12960	12960	16
556	20230531	120400	346695600	12960	12960	12960	12960	28
557	20230531	120300	346332720	12960	12960	12960	12960	14
558	20230531	120200	346151280	12950	12950	12950	12950	391
559	20230531	120100	341087830	12960	12960	12960	12960	123
560	20230531	120000	339493750	12970	12960	12970	12960	70
561	20230531	115900	338586380	12960	12960	12960	12960	17
562	20230531	115800	338366060	12960	12960	12960	12960	12
563	20230531	115700	338210540	12970	12970	12970	12970	2
564	20230531	115600	338184600	12960	12960	12960	12960	12
565	20230531	115500	338029080	12960	12960	12960	12960	30
566	20230531	115400	337640280	12960	12970	12970	12960	35
567	20230531	115300	337186480	12960	12960	12960	12960	14
568	20230531	115200	337005040	12960	12960	12960	12960	17
569	20230531	115100	336784720	12960	12960	12960	12960	12
570	20230531	115000	336629200	12970	12960	12970	12960	16
571	20230531	114900	336421830	12960	12950	12960	12950	22
572	20230531	114800	336136880	12950	12950	12950	12950	13
573	20230531	114700	335968530	12950	12950	12950	12950	14
574	20230531	114600	335787230	12960	12960	12960	12960	10
575	20230531	114500	335657630	12950	12960	12960	12950	1194
576	20230531	114400	320188640	12960	12960	12960	12960	16
577	20230531	114300	319981280	12960	12980	12980	12960	783
578	20230531	114200	309825830	12980	12980	12980	12980	16
579	20230531	114100	309618150	12980	13000	13000	12980	17
580	20230531	114000	309397410	13000	13000	13000	13000	62
581	20230531	113900	308591410	13000	13020	13020	13000	783
582	20230531	113800	298405620	13020	13020	13020	13020	19
583	20230531	113700	298158240	13020	13030	13030	13020	781
584	20230531	113600	287986560	13040	13030	13040	13030	25
585	20230531	113500	287660710	13030	13030	13030	13030	14
586	20230531	113400	287478290	13040	13040	13040	13040	10
587	20230531	113300	287347890	13040	13040	13040	13040	29
588	20230531	113200	286969730	13040	13040	13040	13040	16
589	20230531	113100	286761090	13040	13040	13040	13040	40
590	20230531	113000	286239490	13040	13040	13040	13040	13
591	20230531	112900	286069970	13040	13040	13040	13040	26
592	20230531	112800	285730930	13050	13050	13110	13050	89
593	20230531	112700	284566040	13040	13050	13050	13040	28
594	20230531	112600	284200800	13050	13050	13150	13050	786
595	20230531	112500	273870770	13050	13120	13120	13050	18
596	20230531	112400	273635590	13050	13190	13200	13050	405
597	20230531	112300	268336250	13250	13030	13250	13030	777
598	20230531	112200	258072770	13040	13060	13060	13040	98
599	20230531	112100	256794560	13070	13020	13210	13020	970
600	20230531	112000	244032840	13020	13020	13020	13020	13
601	20230531	111900	243863580	13020	13020	13020	13020	15
602	20230531	111800	243668280	13020	12970	13270	12970	989
603	20230531	111700	230675450	12970	12970	12970	12970	29
604	20230531	111600	230299320	12970	12970	12970	12970	15
605	20230531	111500	230104770	13020	12970	13020	12970	77
606	20230531	111400	229103580	12960	12960	12960	12960	16
607	20230531	111300	228896220	12960	12960	12960	12960	31
608	20230531	111200	228494460	12960	12960	12960	12960	12
609	20230531	111100	228338940	12960	12960	12960	12960	16
610	20230531	111000	228131580	12970	12960	12970	12960	36
611	20230531	110900	227665010	12960	12960	12960	12960	15
612	20230531	110800	227470610	12970	12960	13020	12960	20
613	20230531	110700	227211330	12960	12960	12960	12960	12
614	20230531	110600	227055810	12960	12970	12970	12960	437
615	20230531	110500	221392160	12970	12970	12970	12970	965
616	20230531	110400	208876110	12970	12970	12970	12970	17
617	20230531	110300	208655620	12970	12970	13020	12970	55
618	20230531	110200	207942220	12970	12970	12970	12970	29
619	20230531	110100	207566090	12970	12970	12970	12970	16
620	20230531	110000	207358570	12970	12970	12970	12970	1049
621	20230531	105900	193753040	12970	12970	12970	12970	30
622	20230531	105800	193363940	12970	12970	12970	12970	24
623	20230531	105700	193052660	12970	12970	12970	12970	14
624	20230531	105600	192871080	12970	12970	12970	12970	16
625	20230531	105500	192663560	12970	12970	12970	12970	13
626	20230531	105400	192494950	12970	12980	12980	12970	791
627	20230531	105300	182235630	12980	12980	12980	12980	16
628	20230531	105200	182027950	12980	12980	12980	12980	13
629	20230531	105100	181859210	12980	12980	12980	12980	18
630	20230531	105000	181625570	12980	12980	12980	12980	12
631	20230531	104900	181469810	12980	12980	12980	12980	30
632	20230531	104800	181080410	12980	12970	12980	12970	21
633	20230531	104700	180807970	12970	12980	12980	12970	16
634	20230531	104600	180600440	12970	12980	12980	12970	18
635	20230531	104500	180366970	12970	12970	12970	12970	26
636	20230531	104400	180029750	12970	12980	12980	12970	23
637	20230531	104300	179731430	12970	12970	12970	12970	16
638	20230531	104200	179523910	12970	12970	12970	12970	368
639	20230531	104100	174750950	12970	12970	12970	12970	26
640	20230531	104000	174413730	12970	12970	12970	12970	51
641	20230531	103900	173752260	12970	12970	12970	12970	13
642	20230531	103800	173583650	12970	12970	12980	12970	32
643	20230531	103700	173168600	12970	12980	12980	12970	814
644	20230531	103600	162603020	12990	12990	12990	12990	5
645	20230531	103500	162538070	12990	12990	12990	12990	31
646	20230531	103400	162135380	12990	13000	13000	12990	28
647	20230531	103300	161771520	12990	12990	12990	12990	16
648	20230531	103200	161563680	12990	12990	12990	12990	13
649	20230531	103100	161394810	12990	12990	12990	12990	16
650	20230531	103000	161186970	12990	12990	12990	12990	28
651	20230531	102900	160823250	12990	12990	12990	12990	14
652	20230531	102800	160641390	13000	12990	13000	12990	18
653	20230531	102700	160407560	12990	12990	12990	12990	20
654	20230531	102600	160147760	12990	12990	12990	12990	57
655	20230531	102500	159407330	12990	12990	12990	12990	14
656	20230531	102400	159225470	13000	13000	13000	13000	1
657	20230531	102300	159212470	12990	12990	12990	12990	17
658	20230531	102200	158991640	12990	12990	12990	12990	12
659	20230531	102100	158835760	12990	12990	12990	12990	29
660	20230531	102000	158459050	12990	12990	13020	12990	120
661	20230531	101900	156900100	12990	12990	12990	12990	14
662	20230531	101800	156718240	12990	12990	12990	12990	16
663	20230531	101700	156510400	12990	12990	12990	12990	14
664	20230531	101600	156328540	12990	12990	12990	12990	29
665	20230531	101500	155951830	12990	12990	12990	12990	16
666	20230531	101400	155743990	12990	12990	12990	12990	13
667	20230531	101300	155575120	12990	12990	12990	12990	16
668	20230531	101200	155367280	12990	12980	12990	12980	64
669	20230531	101100	154536090	12990	12980	12990	12980	41
670	20230531	101000	154003890	12980	12980	12980	12980	40
671	20230531	100900	153484690	12990	12990	12990	12990	2
672	20230531	100800	153458710	12990	12990	12990	12990	15
673	20230531	100700	153263860	12990	13000	13000	12990	32
674	20230531	100600	152848010	13000	13040	13040	13000	98
675	20230531	100500	151570650	13060	13060	13060	12990	17
676	20230531	100400	151349610	12990	12990	12990	12990	15
677	20230531	100300	151154760	12990	12990	12990	12990	16
678	20230531	100200	150946920	12990	12990	12990	12990	28
679	20230531	100100	150583200	12990	12990	12990	12990	14
680	20230531	100000	150401340	12990	12990	12990	12990	24
681	20230531	095900	150089580	12990	12990	12990	12990	12
682	20230531	095800	149933700	13000	13000	13000	13000	22
683	20230531	095700	149647700	13000	12990	13000	12990	35
684	20230531	095600	149192860	13000	13000	13000	13000	2
685	20230531	095500	149166860	12990	12990	12990	12990	44
686	20230531	095400	148595300	12990	12990	12990	12990	37
687	20230531	095300	148114670	13000	13030	13030	13000	647
688	20230531	095200	139695400	13030	13030	13030	13030	43
689	20230531	095100	139135110	13030	13030	13030	13030	13
690	20230531	095000	138965720	13030	13030	13030	13030	36
691	20230531	094900	138496640	13030	13030	13030	13030	222
692	20230531	094800	135603980	13030	13040	13040	13030	68
693	20230531	094700	134717540	13040	13040	13040	13040	15
694	20230531	094600	134521940	13050	13050	13050	13050	20
695	20230531	094500	134260940	13040	13040	13040	13040	16
696	20230531	094400	134052300	13050	13060	13070	13050	27
697	20230531	094300	133699760	13050	13040	13060	13040	54
698	20230531	094200	132994810	13060	13010	13060	13010	187
699	20230531	094100	130558430	13010	13000	13010	13000	24
700	20230531	094000	130246200	13000	13000	13000	13000	4
701	20230531	093900	130194200	13000	12990	13000	12990	46
702	20230531	093800	129596220	12990	12990	12990	12990	1
703	20230531	093700	129583230	12990	12990	12990	12990	2
704	20230531	093600	129557250	12990	12980	12990	12980	2
705	20230531	093500	129531280	13000	12960	13000	12960	2
706	20230531	093400	129505320	12960	12950	12960	12950	19
707	20230531	093300	129259130	12950	12950	12950	12950	0
708	20230531	093200	129259130	12950	12950	12950	12950	0
709	20230531	093100	129259130	12950	12950	12950	12950	2
710	20230531	093000	129233230	12950	12950	12950	12950	0
711	20230531	092900	129233230	12950	12950	12950	12950	7
712	20230531	092800	129142580	12950	12950	12950	12950	0
713	20230531	092700	129142580	12950	13000	13000	12950	3
714	20230531	092600	129103680	13000	12950	13000	12950	3
715	20230531	092500	129064780	12950	12950	12950	12950	1
716	20230531	092400	129051830	12950	12950	12950	12950	2
717	20230531	092300	129025930	12950	12950	12950	12950	4
718	20230531	092200	128974130	12940	12940	12940	12940	4
719	20230531	092100	128922370	13000	13000	13000	13000	1
720	20230531	092000	128909370	13000	12930	13000	12930	202
721	20230531	091900	126283510	12930	12910	12930	12910	58
722	20230531	091800	125533620	12900	12910	12910	12890	3640
723	20230531	091700	78577540	12910	12910	12910	12910	1
724	20230531	091600	78564630	12910	12910	12910	12910	47
725	20230531	091500	77957860	12910	12930	12930	12910	11
726	20230531	091400	77815650	12930	12920	12930	12890	2896
727	20230531	091300	40450420	12930	12940	12940	12920	48
728	20230531	091200	39829490	12940	12940	12940	12940	101
729	20230531	091100	38522550	12940	13000	13000	12940	528
730	20230531	091000	31682550	12960	12960	13000	12960	7
731	20230531	090900	31591630	13010	13010	13010	13010	1
732	20230531	090800	31578620	13010	12940	13010	12940	36
733	20230531	090700	31112080	12930	12910	12940	12910	7
734	20230531	090600	31021660	12910	12930	12930	12910	112
735	20230531	090500	29574610	12930	12950	12950	12930	58
736	20230531	090400	28824220	12940	13020	13020	12940	463
737	20230531	090300	22829910	13020	13020	13020	13020	1
738	20230531	090200	22816890	13030	13030	13030	13020	183
739	20230531	090100	20432410	13030	13030	13030	13030	4
740	20230531	090000	20380290	13030	13080	13080	13030	1560