KissMeData/099410/min/candle-20230531.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230531	203900	191009405	2930	2930	2930	2930	1151
3	20230531	203800	191009405	2930	2930	2930	2930	0
4	20230531	203700	191009405	2930	2930	2930	2930	0
5	20230531	203600	191009405	2930	2930	2930	2930	0
6	20230531	203500	191009405	2930	2930	2930	2930	0
7	20230531	203400	191009405	2930	2930	2930	2930	0
8	20230531	203300	191009405	2930	2930	2930	2930	0
9	20230531	203200	191009405	2930	2930	2930	2930	0
10	20230531	203100	191009405	2930	2930	2930	2930	0
11	20230531	203000	191009405	2930	2930	2930	2930	0
12	20230531	202900	191009405	2930	2930	2930	2930	0
13	20230531	202800	191009405	2930	2930	2930	2930	0
14	20230531	202700	191009405	2930	2930	2930	2930	0
15	20230531	202600	191009405	2930	2930	2930	2930	0
16	20230531	202500	191009405	2930	2930	2930	2930	0
17	20230531	202400	191009405	2930	2930	2930	2930	0
18	20230531	202300	191009405	2930	2930	2930	2930	0
19	20230531	202200	191009405	2930	2930	2930	2930	0
20	20230531	202100	191009405	2930	2930	2930	2930	0
21	20230531	202000	191009405	2930	2930	2930	2930	0
22	20230531	201900	191009405	2930	2930	2930	2930	0
23	20230531	201800	191009405	2930	2930	2930	2930	0
24	20230531	201700	191009405	2930	2930	2930	2930	0
25	20230531	201600	191009405	2930	2930	2930	2930	0
26	20230531	201500	191009405	2930	2930	2930	2930	0
27	20230531	201400	191009405	2930	2930	2930	2930	0
28	20230531	201300	191009405	2930	2930	2930	2930	0
29	20230531	201200	191009405	2930	2930	2930	2930	0
30	20230531	201100	191009405	2930	2930	2930	2930	0
31	20230531	201000	191009405	2930	2930	2930	2930	0
32	20230531	200900	191009405	2930	2930	2930	2930	1151
33	20230531	200800	191009405	2930	2930	2930	2930	0
34	20230531	200700	191009405	2930	2930	2930	2930	0
35	20230531	200600	191009405	2930	2930	2930	2930	0
36	20230531	200500	191009405	2930	2930	2930	2930	0
37	20230531	200400	191009405	2930	2930	2930	2930	0
38	20230531	200300	191009405	2930	2930	2930	2930	0
39	20230531	200200	191009405	2930	2930	2930	2930	0
40	20230531	200100	191009405	2930	2930	2930	2930	0
41	20230531	200000	191009405	2930	2930	2930	2930	0
42	20230531	195900	191009405	2930	2930	2930	2930	0
43	20230531	195800	191009405	2930	2930	2930	2930	0
44	20230531	195700	191009405	2930	2930	2930	2930	0
45	20230531	195600	191009405	2930	2930	2930	2930	0
46	20230531	195500	191009405	2930	2930	2930	2930	0
47	20230531	195400	191009405	2930	2930	2930	2930	0
48	20230531	195300	191009405	2930	2930	2930	2930	0
49	20230531	195200	191009405	2930	2930	2930	2930	0
50	20230531	195100	191009405	2930	2930	2930	2930	0
51	20230531	195000	191009405	2930	2930	2930	2930	0
52	20230531	194900	191009405	2930	2930	2930	2930	0
53	20230531	194800	191009405	2930	2930	2930	2930	0
54	20230531	194700	191009405	2930	2930	2930	2930	0
55	20230531	194600	191009405	2930	2930	2930	2930	0
56	20230531	194500	191009405	2930	2930	2930	2930	0
57	20230531	194400	191009405	2930	2930	2930	2930	0
58	20230531	194300	191009405	2930	2930	2930	2930	0
59	20230531	194200	191009405	2930	2930	2930	2930	0
60	20230531	194100	191009405	2930	2930	2930	2930	0
61	20230531	194000	191009405	2930	2930	2930	2930	0
62	20230531	193900	191009405	2930	2930	2930	2930	1151
63	20230531	193800	191009405	2930	2930	2930	2930	0
64	20230531	193700	191009405	2930	2930	2930	2930	0
65	20230531	193600	191009405	2930	2930	2930	2930	0
66	20230531	193500	191009405	2930	2930	2930	2930	0
67	20230531	193400	191009405	2930	2930	2930	2930	0
68	20230531	193300	191009405	2930	2930	2930	2930	0
69	20230531	193200	191009405	2930	2930	2930	2930	0
70	20230531	193100	191009405	2930	2930	2930	2930	0
71	20230531	193000	191009405	2930	2930	2930	2930	0
72	20230531	192900	191009405	2930	2930	2930	2930	0
73	20230531	192800	191009405	2930	2930	2930	2930	0
74	20230531	192700	191009405	2930	2930	2930	2930	0
75	20230531	192600	191009405	2930	2930	2930	2930	0
76	20230531	192500	191009405	2930	2930	2930	2930	0
77	20230531	192400	191009405	2930	2930	2930	2930	0
78	20230531	192300	191009405	2930	2930	2930	2930	0
79	20230531	192200	191009405	2930	2930	2930	2930	0
80	20230531	192100	191009405	2930	2930	2930	2930	0
81	20230531	192000	191009405	2930	2930	2930	2930	0
82	20230531	191900	191009405	2930	2930	2930	2930	0
83	20230531	191800	191009405	2930	2930	2930	2930	0
84	20230531	191700	191009405	2930	2930	2930	2930	0
85	20230531	191600	191009405	2930	2930	2930	2930	0
86	20230531	191500	191009405	2930	2930	2930	2930	0
87	20230531	191400	191009405	2930	2930	2930	2930	0
88	20230531	191300	191009405	2930	2930	2930	2930	0
89	20230531	191200	191009405	2930	2930	2930	2930	0
90	20230531	191100	191009405	2930	2930	2930	2930	0
91	20230531	191000	191009405	2930	2930	2930	2930	0
92	20230531	190900	191009405	2930	2930	2930	2930	1151
93	20230531	190800	191009405	2930	2930	2930	2930	0
94	20230531	190700	191009405	2930	2930	2930	2930	0
95	20230531	190600	191009405	2930	2930	2930	2930	0
96	20230531	190500	191009405	2930	2930	2930	2930	0
97	20230531	190400	191009405	2930	2930	2930	2930	0
98	20230531	190300	191009405	2930	2930	2930	2930	0
99	20230531	190200	191009405	2930	2930	2930	2930	0
100	20230531	190100	191009405	2930	2930	2930	2930	0
101	20230531	190000	191009405	2930	2930	2930	2930	0
102	20230531	185900	191009405	2930	2930	2930	2930	0
103	20230531	185800	191009405	2930	2930	2930	2930	0
104	20230531	185700	191009405	2930	2930	2930	2930	0
105	20230531	185600	191009405	2930	2930	2930	2930	0
106	20230531	185500	191009405	2930	2930	2930	2930	0
107	20230531	185400	191009405	2930	2930	2930	2930	0
108	20230531	185300	191009405	2930	2930	2930	2930	0
109	20230531	185200	191009405	2930	2930	2930	2930	0
110	20230531	185100	191009405	2930	2930	2930	2930	0
111	20230531	185000	191009405	2930	2930	2930	2930	0
112	20230531	184900	191009405	2930	2930	2930	2930	0
113	20230531	184800	191009405	2930	2930	2930	2930	0
114	20230531	184700	191009405	2930	2930	2930	2930	0
115	20230531	184600	191009405	2930	2930	2930	2930	0
116	20230531	184500	191009405	2930	2930	2930	2930	0
117	20230531	184400	191009405	2930	2930	2930	2930	0
118	20230531	184300	191009405	2930	2930	2930	2930	0
119	20230531	184200	191009405	2930	2930	2930	2930	0
120	20230531	184100	191009405	2930	2930	2930	2930	0
121	20230531	184000	191009405	2930	2930	2930	2930	0
122	20230531	183900	191009405	2930	2930	2930	2930	1151
123	20230531	183800	191009405	2930	2930	2930	2930	0
124	20230531	183700	191009405	2930	2930	2930	2930	0
125	20230531	183600	191009405	2930	2930	2930	2930	0
126	20230531	183500	191009405	2930	2930	2930	2930	0
127	20230531	183400	191009405	2930	2930	2930	2930	0
128	20230531	183300	191009405	2930	2930	2930	2930	0
129	20230531	183200	191009405	2930	2930	2930	2930	0
130	20230531	183100	191009405	2930	2930	2930	2930	0
131	20230531	183000	191009405	2930	2930	2930	2930	0
132	20230531	182900	191009405	2930	2930	2930	2930	0
133	20230531	182800	191009405	2930	2930	2930	2930	0
134	20230531	182700	191009405	2930	2930	2930	2930	0
135	20230531	182600	191009405	2930	2930	2930	2930	0
136	20230531	182500	191009405	2930	2930	2930	2930	0
137	20230531	182400	191009405	2930	2930	2930	2930	0
138	20230531	182300	191009405	2930	2930	2930	2930	0
139	20230531	182200	191009405	2930	2930	2930	2930	0
140	20230531	182100	191009405	2930	2930	2930	2930	0
141	20230531	182000	191009405	2930	2930	2930	2930	0
142	20230531	181900	191009405	2930	2930	2930	2930	0
143	20230531	181800	191009405	2930	2930	2930	2930	0
144	20230531	181700	191009405	2930	2930	2930	2930	0
145	20230531	181600	191009405	2930	2930	2930	2930	0
146	20230531	181500	191009405	2930	2930	2930	2930	0
147	20230531	181400	191009405	2930	2930	2930	2930	0
148	20230531	181300	191009405	2930	2930	2930	2930	0
149	20230531	181200	191009405	2930	2930	2930	2930	0
150	20230531	181100	191009405	2930	2930	2930	2930	0
151	20230531	181000	191009405	2930	2930	2930	2930	0
152	20230531	180900	191009405	2930	2930	2930	2930	1151
153	20230531	180800	191009405	2930	2930	2930	2930	0
154	20230531	180700	191009405	2930	2930	2930	2930	0
155	20230531	180600	191009405	2930	2930	2930	2930	0
156	20230531	180500	191009405	2930	2930	2930	2930	0
157	20230531	180400	191009405	2930	2930	2930	2930	0
158	20230531	180300	191009405	2930	2930	2930	2930	0
159	20230531	180200	191009405	2930	2930	2930	2930	0
160	20230531	180100	191009405	2930	2930	2930	2930	0
161	20230531	180000	191009405	2930	2930	2930	2930	0
162	20230531	175900	191009405	2930	2930	2930	2930	0
163	20230531	175800	191009405	2930	2930	2930	2930	0
164	20230531	175700	191009405	2930	2930	2930	2930	0
165	20230531	175600	191009405	2930	2930	2930	2930	0
166	20230531	175500	191009405	2930	2930	2930	2930	0
167	20230531	175400	191009405	2930	2930	2930	2930	0
168	20230531	175300	191009405	2930	2930	2930	2930	0
169	20230531	175200	191009405	2930	2930	2930	2930	0
170	20230531	175100	191009405	2930	2930	2930	2930	0
171	20230531	175000	191009405	2930	2930	2930	2930	0
172	20230531	174900	191009405	2930	2930	2930	2930	0
173	20230531	174800	191009405	2930	2930	2930	2930	0
174	20230531	174700	191009405	2930	2930	2930	2930	0
175	20230531	174600	191009405	2930	2930	2930	2930	0
176	20230531	174500	191009405	2930	2930	2930	2930	0
177	20230531	174400	191009405	2930	2930	2930	2930	0
178	20230531	174300	191009405	2930	2930	2930	2930	0
179	20230531	174200	191009405	2930	2930	2930	2930	0
180	20230531	174100	191009405	2930	2930	2930	2930	0
181	20230531	174000	191009405	2930	2930	2930	2930	0
182	20230531	173900	191009405	2930	2930	2930	2930	1151
183	20230531	173800	191009405	2930	2930	2930	2930	0
184	20230531	173700	191009405	2930	2930	2930	2930	0
185	20230531	173600	191009405	2930	2930	2930	2930	0
186	20230531	173500	191009405	2930	2930	2930	2930	0
187	20230531	173400	191009405	2930	2930	2930	2930	0
188	20230531	173300	191009405	2930	2930	2930	2930	0
189	20230531	173200	191009405	2930	2930	2930	2930	0
190	20230531	173100	191009405	2930	2930	2930	2930	0
191	20230531	173000	191009405	2930	2930	2930	2930	0
192	20230531	172900	191009405	2930	2930	2930	2930	0
193	20230531	172800	191009405	2930	2930	2930	2930	0
194	20230531	172700	191009405	2930	2930	2930	2930	0
195	20230531	172600	191009405	2930	2930	2930	2930	0
196	20230531	172500	191009405	2930	2930	2930	2930	0
197	20230531	172400	191009405	2930	2930	2930	2930	0
198	20230531	172300	191009405	2930	2930	2930	2930	0
199	20230531	172200	191009405	2930	2930	2930	2930	0
200	20230531	172100	191009405	2930	2930	2930	2930	0
201	20230531	172000	191009405	2930	2930	2930	2930	0
202	20230531	171900	191009405	2930	2930	2930	2930	0
203	20230531	171800	191009405	2930	2930	2930	2930	0
204	20230531	171700	191009405	2930	2930	2930	2930	0
205	20230531	171600	191009405	2930	2930	2930	2930	0
206	20230531	171500	191009405	2930	2930	2930	2930	0
207	20230531	171400	191009405	2930	2930	2930	2930	0
208	20230531	171300	191009405	2930	2930	2930	2930	0
209	20230531	171200	191009405	2930	2930	2930	2930	0
210	20230531	171100	191009405	2930	2930	2930	2930	0
211	20230531	171000	191009405	2930	2930	2930	2930	0
212	20230531	170900	191009405	2930	2930	2930	2930	1151
213	20230531	170800	191009405	2930	2930	2930	2930	0
214	20230531	170700	191009405	2930	2930	2930	2930	0
215	20230531	170600	191009405	2930	2930	2930	2930	0
216	20230531	170500	191009405	2930	2930	2930	2930	0
217	20230531	170400	191009405	2930	2930	2930	2930	0
218	20230531	170300	191009405	2930	2930	2930	2930	0
219	20230531	170200	191009405	2930	2930	2930	2930	0
220	20230531	170100	191009405	2930	2930	2930	2930	0
221	20230531	170000	191009405	2930	2930	2930	2930	0
222	20230531	165900	191009405	2930	2930	2930	2930	0
223	20230531	165800	191009405	2930	2930	2930	2930	0
224	20230531	165700	191009405	2930	2930	2930	2930	0
225	20230531	165600	191009405	2930	2930	2930	2930	0
226	20230531	165500	191009405	2930	2930	2930	2930	0
227	20230531	165400	191009405	2930	2930	2930	2930	0
228	20230531	165300	191009405	2930	2930	2930	2930	0
229	20230531	165200	191009405	2930	2930	2930	2930	0
230	20230531	165100	191009405	2930	2930	2930	2930	0
231	20230531	165000	191009405	2930	2930	2930	2930	0
232	20230531	164900	191009405	2930	2930	2930	2930	0
233	20230531	164800	191009405	2930	2930	2930	2930	0
234	20230531	164700	191009405	2930	2930	2930	2930	0
235	20230531	164600	191009405	2930	2930	2930	2930	0
236	20230531	164500	191009405	2930	2930	2930	2930	0
237	20230531	164400	191009405	2930	2930	2930	2930	0
238	20230531	164300	191009405	2930	2930	2930	2930	0
239	20230531	164200	191009405	2930	2930	2930	2930	0
240	20230531	164100	191009405	2930	2930	2930	2930	0
241	20230531	164000	191009405	2930	2930	2930	2930	0
242	20230531	163900	191009405	2930	2930	2930	2930	1151
243	20230531	163800	191009405	2930	2930	2930	2930	0
244	20230531	163700	191009405	2930	2930	2930	2930	0
245	20230531	163600	191009405	2930	2930	2930	2930	0
246	20230531	163500	191009405	2930	2930	2930	2930	0
247	20230531	163400	191009405	2930	2930	2930	2930	0
248	20230531	163300	191009405	2930	2930	2930	2930	0
249	20230531	163200	191009405	2930	2930	2930	2930	0
250	20230531	163100	191009405	2930	2930	2930	2930	0
251	20230531	163000	191009405	2930	2930	2930	2930	0
252	20230531	162900	191009405	2930	2930	2930	2930	0
253	20230531	162800	191009405	2930	2930	2930	2930	0
254	20230531	162700	191009405	2930	2930	2930	2930	0
255	20230531	162600	191009405	2930	2930	2930	2930	0
256	20230531	162500	191009405	2930	2930	2930	2930	0
257	20230531	162400	191009405	2930	2930	2930	2930	0
258	20230531	162300	191009405	2930	2930	2930	2930	0
259	20230531	162200	191009405	2930	2930	2930	2930	0
260	20230531	162100	191009405	2930	2930	2930	2930	0
261	20230531	162000	191009405	2930	2930	2930	2930	0
262	20230531	161900	191009405	2930	2930	2930	2930	0
263	20230531	161800	191009405	2930	2930	2930	2930	0
264	20230531	161700	191009405	2930	2930	2930	2930	0
265	20230531	161600	191009405	2930	2930	2930	2930	0
266	20230531	161500	191009405	2930	2930	2930	2930	0
267	20230531	161400	191009405	2930	2930	2930	2930	0
268	20230531	161300	191009405	2930	2930	2930	2930	0
269	20230531	161200	191009405	2930	2930	2930	2930	0
270	20230531	161100	191009405	2930	2930	2930	2930	0
271	20230531	161000	191009405	2930	2930	2930	2930	0
272	20230531	160900	191009405	2930	2930	2930	2930	1151
273	20230531	160800	191009405	2930	2930	2930	2930	0
274	20230531	160700	191009405	2930	2930	2930	2930	0
275	20230531	160600	191009405	2930	2930	2930	2930	0
276	20230531	160500	191009405	2930	2930	2930	2930	0
277	20230531	160400	191009405	2930	2930	2930	2930	0
278	20230531	160300	191009405	2930	2930	2930	2930	0
279	20230531	160200	191009405	2930	2930	2930	2930	0
280	20230531	160100	191009405	2930	2930	2930	2930	0
281	20230531	160000	191009405	2930	2930	2930	2930	0
282	20230531	155900	191009405	2930	2930	2930	2930	0
283	20230531	155800	191009405	2930	2930	2930	2930	0
284	20230531	155700	191009405	2930	2930	2930	2930	0
285	20230531	155600	191009405	2930	2930	2930	2930	0
286	20230531	155500	191009405	2930	2930	2930	2930	0
287	20230531	155400	191009405	2930	2930	2930	2930	0
288	20230531	155300	191009405	2930	2930	2930	2930	0
289	20230531	155200	191009405	2930	2930	2930	2930	0
290	20230531	155100	191009405	2930	2930	2930	2930	0
291	20230531	155000	191009405	2930	2930	2930	2930	0
292	20230531	154900	191009405	2930	2930	2930	2930	0
293	20230531	154800	191009405	2930	2930	2930	2930	0
294	20230531	154700	191009405	2930	2930	2930	2930	0
295	20230531	154600	191009405	2930	2930	2930	2930	0
296	20230531	154500	191009405	2930	2930	2930	2930	0
297	20230531	154400	191009405	2930	2930	2930	2930	0
298	20230531	154300	191009405	2930	2930	2930	2930	0
299	20230531	154200	191009405	2930	2930	2930	2930	0
300	20230531	154100	191009405	2930	2930	2930	2930	0
301	20230531	154000	191009405	2930	2930	2930	2930	0
302	20230531	153900	191009405	2930	2930	2930	2930	1151
303	20230531	153800	191009405	2930	2930	2930	2930	0
304	20230531	153700	191009405	2930	2930	2930	2930	0
305	20230531	153600	191009405	2930	2930	2930	2930	0
306	20230531	153500	191009405	2930	2930	2930	2930	0
307	20230531	153400	191009405	2930	2930	2930	2930	0
308	20230531	153300	191009405	2930	2930	2930	2930	0
309	20230531	153200	191009405	2930	2930	2930	2930	0
310	20230531	153100	191009405	2930	2930	2930	2930	0
311	20230531	153000	191009405	2930	2930	2930	2930	1151
312	20230531	152900	187636975	2920	2920	2920	2920	0
313	20230531	152800	187636975	2920	2920	2920	2920	0
314	20230531	152700	187636975	2920	2920	2920	2920	0
315	20230531	152600	187636975	2920	2920	2920	2920	0
316	20230531	152500	187636975	2920	2920	2920	2920	0
317	20230531	152400	187636975	2920	2920	2920	2920	0
318	20230531	152300	187636975	2920	2920	2920	2920	0
319	20230531	152200	187636975	2920	2920	2920	2920	0
320	20230531	152100	187636975	2920	2920	2920	2920	0
321	20230531	152000	187636975	2920	2920	2920	2920	0
322	20230531	151900	187636975	2920	2910	2920	2910	381
323	20230531	151800	186527540	2910	2910	2910	2910	0
324	20230531	151700	186527540	2910	2910	2910	2910	0
325	20230531	151600	186527540	2910	2910	2910	2910	0
326	20230531	151500	186527540	2910	2910	2910	2910	0
327	20230531	151400	186527540	2910	2910	2910	2910	0
328	20230531	151300	186527540	2910	2910	2910	2910	0
329	20230531	151200	186527540	2910	2910	2910	2910	0
330	20230531	151100	186527540	2910	2910	2910	2910	597
331	20230531	151000	184790270	2905	2905	2905	2905	0
332	20230531	150900	184790270	2905	2905	2905	2905	0
333	20230531	150800	184790270	2905	2905	2905	2905	0
334	20230531	150700	184790270	2905	2905	2905	2905	0
335	20230531	150600	184790270	2905	2905	2905	2905	0
336	20230531	150500	184790270	2905	2905	2905	2905	167
337	20230531	150400	184305135	2900	2900	2900	2900	5
338	20230531	150300	184290635	2890	2890	2890	2890	3022
339	20230531	150200	175557055	2890	2890	2890	2890	1615
340	20230531	150100	170889705	2890	2885	2890	2885	2
341	20230531	150000	170883930	2885	2885	2885	2885	0
342	20230531	145900	170883930	2885	2885	2885	2885	0
343	20230531	145800	170883930	2885	2885	2885	2885	0
344	20230531	145700	170883930	2885	2885	2885	2885	450
345	20230531	145600	169585680	2890	2890	2890	2890	566
346	20230531	145500	167949940	2890	2890	2890	2890	0
347	20230531	145400	167949940	2890	2890	2890	2890	0
348	20230531	145300	167949940	2890	2890	2890	2890	0
349	20230531	145200	167949940	2890	2890	2890	2890	2
350	20230531	145100	167944160	2890	2905	2905	2890	6781
351	20230531	145000	148336845	2915	2915	2915	2915	0
352	20230531	144900	148336845	2915	2915	2915	2915	0
353	20230531	144800	148336845	2915	2915	2915	2915	0
354	20230531	144700	148336845	2915	2915	2915	2915	1
355	20230531	144600	148333930	2915	2915	2915	2915	877
356	20230531	144500	145777475	2920	2920	2920	2915	556
357	20230531	144400	144154120	2905	2905	2905	2905	0
358	20230531	144300	144154120	2905	2905	2905	2905	0
359	20230531	144200	144154120	2905	2905	2905	2905	0
360	20230531	144100	144154120	2905	2905	2905	2905	77
361	20230531	144000	143930435	2910	2910	2910	2910	0
362	20230531	143900	143930435	2910	2910	2910	2910	0
363	20230531	143800	143930435	2910	2910	2910	2910	0
364	20230531	143700	143930435	2910	2910	2910	2910	0
365	20230531	143600	143930435	2910	2910	2910	2910	0
366	20230531	143500	143930435	2910	2910	2910	2910	10
367	20230531	143400	143901335	2915	2915	2915	2915	170
368	20230531	143300	143405785	2915	2915	2915	2915	1
369	20230531	143200	143402870	2930	2920	2930	2920	67
370	20230531	143100	143206760	2930	2905	2930	2905	572
371	20230531	143000	141538485	2900	2900	2900	2900	0
372	20230531	142900	141538485	2900	2900	2900	2900	0
373	20230531	142800	141538485	2900	2900	2900	2900	9
374	20230531	142700	141512385	2905	2900	2905	2900	459
375	20230531	142600	140181210	2900	2900	2900	2900	59
376	20230531	142500	140010110	2900	2900	2900	2900	87
377	20230531	142400	139757810	2900	2900	2900	2900	0
378	20230531	142300	139757810	2900	2900	2900	2900	0
379	20230531	142200	139757810	2900	2895	2900	2895	556
380	20230531	142100	138147910	2895	2900	2900	2895	841
381	20230531	142000	135711510	2900	2900	2900	2900	50
382	20230531	141900	135566510	2900	2900	2900	2900	44
383	20230531	141800	135438910	2900	2900	2900	2900	1
384	20230531	141700	135436010	2900	2900	2900	2900	0
385	20230531	141600	135436010	2900	2900	2900	2900	0
386	20230531	141500	135436010	2900	2900	2900	2900	0
387	20230531	141400	135436010	2900	2900	2900	2900	0
388	20230531	141300	135436010	2900	2900	2900	2900	0
389	20230531	141200	135436010	2900	2900	2900	2900	471
390	20230531	141100	134070110	2900	2900	2900	2900	0
391	20230531	141000	134070110	2900	2900	2900	2900	0
392	20230531	140900	134070110	2900	2900	2900	2900	0
393	20230531	140800	134070110	2900	2905	2905	2900	77
394	20230531	140700	133846790	2920	2920	2920	2920	0
395	20230531	140600	133846790	2920	2920	2920	2920	0
396	20230531	140500	133846790	2920	2920	2920	2920	0
397	20230531	140400	133846790	2920	2920	2920	2920	1
398	20230531	140300	133843870	2920	2920	2920	2920	121
399	20230531	140200	133490550	2920	2920	2920	2920	0
400	20230531	140100	133490550	2920	2920	2920	2920	0
401	20230531	140000	133490550	2920	2920	2920	2920	0
402	20230531	135900	133490550	2920	2920	2920	2920	34
403	20230531	135800	133391270	2910	2910	2910	2910	0
404	20230531	135700	133391270	2910	2910	2910	2910	0
405	20230531	135600	133391270	2910	2910	2910	2910	0
406	20230531	135500	133391270	2910	2910	2910	2910	155
407	20230531	135400	132940220	2920	2920	2920	2920	0
408	20230531	135300	132940220	2920	2920	2920	2920	0
409	20230531	135200	132940220	2920	2920	2920	2920	0
410	20230531	135100	132940220	2920	2920	2920	2920	0
411	20230531	135000	132940220	2920	2920	2920	2920	1
412	20230531	134900	132937300	2920	2920	2920	2920	0
413	20230531	134800	132937300	2920	2920	2920	2920	102
414	20230531	134700	132639460	2920	2920	2920	2920	0
415	20230531	134600	132639460	2920	2920	2920	2920	119
416	20230531	134500	132291980	2920	2920	2920	2920	0
417	20230531	134400	132291980	2920	2920	2920	2920	8
418	20230531	134300	132268620	2930	2930	2930	2930	0
419	20230531	134200	132268620	2930	2930	2930	2930	0
420	20230531	134100	132268620	2930	2930	2930	2930	0
421	20230531	134000	132268620	2930	2930	2930	2930	0
422	20230531	133900	132268620	2930	2930	2930	2930	0
423	20230531	133800	132268620	2930	2915	2930	2915	233
424	20230531	133700	131587645	2915	2915	2915	2915	0
425	20230531	133600	131587645	2915	2915	2915	2915	1
426	20230531	133500	131584730	2900	2900	2900	2900	77
427	20230531	133400	131361430	2905	2905	2905	2905	18
428	20230531	133300	131309140	2905	2905	2905	2905	0
429	20230531	133200	131309140	2905	2905	2905	2905	10
430	20230531	133100	131280090	2930	2930	2930	2930	0
431	20230531	133000	131280090	2930	2930	2930	2930	56
432	20230531	132900	131116010	2900	2910	2910	2900	7984
433	20230531	132800	107937845	2930	2930	2930	2930	0
434	20230531	132700	107937845	2930	2930	2930	2930	126
435	20230531	132600	107568665	2930	2930	2930	2930	0
436	20230531	132500	107568665	2930	2930	2930	2930	0
437	20230531	132400	107568665	2930	2930	2930	2930	100
438	20230531	132300	107275665	2930	2930	2930	2930	0
439	20230531	132200	107275665	2930	2930	2930	2930	0
440	20230531	132100	107275665	2930	2930	2930	2930	1
441	20230531	132000	107272735	2930	2920	2930	2920	405
442	20230531	131900	106086185	2910	2910	2910	2910	0
443	20230531	131800	106086185	2910	2910	2910	2910	29
444	20230531	131700	106001795	2905	2910	2910	2905	875
445	20230531	131600	103459075	2915	2910	2915	2910	126
446	20230531	131500	103092395	2910	2910	2910	2910	9
447	20230531	131400	103066205	2910	2910	2910	2910	0
448	20230531	131300	103066205	2910	2910	2910	2910	0
449	20230531	131200	103066205	2910	2910	2910	2910	0
450	20230531	131100	103066205	2910	2910	2910	2910	1
451	20230531	131000	103063295	2920	2920	2920	2920	0
452	20230531	130900	103063295	2920	2920	2920	2920	0
453	20230531	130800	103063295	2920	2920	2920	2920	0
454	20230531	130700	103063295	2920	2910	2920	2910	501
455	20230531	130600	101605375	2905	2920	2920	2905	1795
456	20230531	130500	96376965	2935	2935	2935	2935	0
457	20230531	130400	96376965	2935	2935	2935	2935	0
458	20230531	130300	96376965	2935	2935	2935	2935	0
459	20230531	130200	96376965	2935	2925	2935	2920	329
460	20230531	130100	95414915	2935	2935	2935	2935	0
461	20230531	130000	95414915	2935	2935	2935	2935	0
462	20230531	125900	95414915	2935	2935	2935	2935	0
463	20230531	125800	95414915	2935	2935	2935	2935	0
464	20230531	125700	95414915	2935	2935	2935	2935	0
465	20230531	125600	95414915	2935	2935	2935	2935	0
466	20230531	125500	95414915	2935	2935	2935	2935	233
467	20230531	125400	94731060	2935	2935	2935	2935	0
468	20230531	125300	94731060	2935	2935	2935	2935	1
469	20230531	125200	94728125	2935	2935	2935	2935	0
470	20230531	125100	94728125	2935	2935	2935	2935	0
471	20230531	125000	94728125	2935	2935	2935	2935	0
472	20230531	124900	94728125	2935	2935	2935	2935	0
473	20230531	124800	94728125	2935	2935	2935	2935	0
474	20230531	124700	94728125	2935	2935	2935	2935	0
475	20230531	124600	94728125	2935	2935	2935	2935	0
476	20230531	124500	94728125	2935	2935	2935	2935	0
477	20230531	124400	94728125	2935	2935	2935	2935	221
478	20230531	124300	94079490	2940	2940	2940	2940	0
479	20230531	124200	94079490	2940	2940	2940	2940	0
480	20230531	124100	94079490	2940	2940	2940	2940	0
481	20230531	124000	94079490	2940	2940	2940	2940	0
482	20230531	123900	94079490	2940	2940	2940	2940	1
483	20230531	123800	94076550	2940	2940	2940	2940	83
484	20230531	123700	93832530	2925	2925	2925	2925	0
485	20230531	123600	93832530	2925	2925	2925	2925	0
486	20230531	123500	93832530	2925	2925	2925	2925	0
487	20230531	123400	93832530	2925	2925	2925	2925	0
488	20230531	123300	93832530	2925	2925	2925	2925	140
489	20230531	123200	93423030	2940	2940	2940	2940	0
490	20230531	123100	93423030	2940	2940	2940	2940	0
491	20230531	123000	93423030	2940	2940	2940	2940	1
492	20230531	122900	93420090	2925	2925	2925	2925	78
493	20230531	122800	93191940	2940	2940	2940	2940	571
494	20230531	122700	91513200	2940	2940	2940	2940	0
495	20230531	122600	91513200	2940	2940	2940	2940	0
496	20230531	122500	91513200	2940	2940	2940	2940	0
497	20230531	122400	91513200	2940	2940	2940	2940	1
498	20230531	122300	91510260	2925	2925	2925	2925	0
499	20230531	122200	91510260	2925	2925	2925	2925	7
500	20230531	122100	91489785	2940	2940	2940	2940	136
501	20230531	122000	91089945	2940	2940	2940	2940	5
502	20230531	121900	91075245	2940	2940	2940	2940	68
503	20230531	121800	90875325	2940	2940	2940	2940	0
504	20230531	121700	90875325	2940	2940	2940	2940	0
505	20230531	121600	90875325	2940	2940	2940	2940	0
506	20230531	121500	90875325	2940	2940	2940	2940	137
507	20230531	121400	90472545	2940	2940	2940	2940	252
508	20230531	121300	89731665	2940	2940	2940	2940	0
509	20230531	121200	89731665	2940	2940	2940	2940	233
510	20230531	121100	89046645	2940	2940	2940	2940	0
511	20230531	121000	89046645	2940	2940	2940	2940	1
512	20230531	120900	89043705	2925	2935	2935	2925	1000
513	20230531	120800	86112015	2940	2940	2940	2940	378
514	20230531	120700	85000695	2935	2935	2935	2935	0
515	20230531	120600	85000695	2935	2935	2935	2935	0
516	20230531	120500	85000695	2935	2935	2935	2935	0
517	20230531	120400	85000695	2935	2935	2935	2935	30
518	20230531	120300	84912645	2940	2940	2940	2940	434
519	20230531	120200	83636685	2940	2940	2940	2940	282
520	20230531	120100	82807605	2940	2940	2940	2940	0
521	20230531	120000	82807605	2940	2940	2940	2940	0
522	20230531	115900	82807605	2940	2940	2940	2940	0
523	20230531	115800	82807605	2940	2940	2940	2940	0
524	20230531	115700	82807605	2940	2940	2940	2940	0
525	20230531	115600	82807605	2940	2940	2950	2940	879
526	20230531	115500	80223335	2950	2950	2950	2950	603
527	20230531	115400	78444485	2940	2940	2940	2940	0
528	20230531	115300	78444485	2940	2940	2940	2940	1
529	20230531	115200	78441545	2940	2940	2940	2940	115
530	20230531	115100	78103445	2940	2940	2940	2940	0
531	20230531	115000	78103445	2940	2940	2940	2940	18
532	20230531	114900	78050525	2940	2940	2940	2940	0
533	20230531	114800	78050525	2940	2940	2940	2940	2
534	20230531	114700	78044645	2950	2950	2950	2950	0
535	20230531	114600	78044645	2950	2950	2950	2950	56
536	20230531	114500	77879445	2940	2940	2940	2940	0
537	20230531	114400	77879445	2940	2940	2940	2940	18
538	20230531	114300	77826525	2950	2950	2950	2950	0
539	20230531	114200	77826525	2950	2945	2950	2945	218
540	20230531	114100	77183445	2950	2945	2950	2945	5
541	20230531	114000	77168715	2945	2940	2945	2940	107
542	20230531	113900	76854125	2940	2940	2940	2940	18
543	20230531	113800	76801205	2945	2945	2945	2945	40
544	20230531	113700	76683405	2945	2945	2945	2945	1414
545	20230531	113600	72519175	2945	2945	2945	2945	0
546	20230531	113500	72519175	2945	2945	2945	2945	0
547	20230531	113400	72519175	2945	2945	2945	2945	18
548	20230531	113300	72466165	2950	2950	2950	2950	0
549	20230531	113200	72466165	2950	2950	2950	2950	0
550	20230531	113100	72466165	2950	2950	2950	2950	0
551	20230531	113000	72466165	2950	2945	2950	2945	431
552	20230531	112900	71194805	2950	2950	2950	2950	233
553	20230531	112800	70507455	2950	2950	2950	2950	0
554	20230531	112700	70507455	2950	2950	2950	2950	11
555	20230531	112600	70475005	2945	2945	2945	2945	7
556	20230531	112500	70454390	2945	2945	2945	2945	161
557	20230531	112400	69980245	2945	2945	2945	2945	0
558	20230531	112300	69980245	2945	2945	2945	2945	78
559	20230531	112200	69750535	2945	2945	2945	2945	0
560	20230531	112100	69750535	2945	2945	2945	2945	24
561	20230531	112000	69679855	2940	2940	2940	2940	23
562	20230531	111900	69612235	2940	2940	2940	2940	43
563	20230531	111800	69485815	2945	2945	2945	2945	0
564	20230531	111700	69485815	2945	2945	2945	2945	20
565	20230531	111600	69426915	2945	2945	2945	2945	100
566	20230531	111500	69132415	2945	2945	2945	2945	0
567	20230531	111400	69132415	2945	2945	2945	2945	0
568	20230531	111300	69132415	2945	2935	2945	2935	2
569	20230531	111200	69126535	2945	2945	2945	2945	0
570	20230531	111100	69126535	2945	2945	2945	2945	189
571	20230531	111000	68569930	2950	2950	2950	2950	0
572	20230531	110900	68569930	2950	2950	2950	2950	9
573	20230531	110800	68543380	2945	2945	2945	2945	1
574	20230531	110700	68540435	2965	2965	2965	2965	0
575	20230531	110600	68540435	2965	2960	2965	2960	100
576	20230531	110500	68243940	2960	2960	2960	2960	12
577	20230531	110400	68208420	2960	2960	2960	2960	0
578	20230531	110300	68208420	2960	2955	2960	2955	15
579	20230531	110200	68164035	2960	2960	2960	2960	0
580	20230531	110100	68164035	2960	2950	2960	2950	67
581	20230531	110000	67965735	2945	2945	2945	2945	15
582	20230531	105900	67921560	2945	2945	2945	2945	1
583	20230531	105800	67918615	2950	2945	2955	2945	562
584	20230531	105700	66260390	2940	2950	2950	2940	102
585	20230531	105600	65960430	2945	2945	2945	2945	2
586	20230531	105500	65954540	2945	2945	2945	2945	2
587	20230531	105400	65948650	2950	2950	2950	2950	57
588	20230531	105300	65780500	2945	2945	2945	2945	0
589	20230531	105200	65780500	2945	2940	2945	2940	13
590	20230531	105100	65742230	2940	2940	2940	2940	3
591	20230531	105000	65733410	2940	2940	2940	2940	85
592	20230531	104900	65483510	2950	2950	2950	2950	0
593	20230531	104800	65483510	2950	2950	2950	2950	1
594	20230531	104700	65480560	2950	2950	2950	2950	316
595	20230531	104600	64548360	2960	2955	2965	2955	363
596	20230531	104500	63474335	2950	2950	2950	2950	22
597	20230531	104400	63409435	2950	2950	2950	2950	1
598	20230531	104300	63406485	2950	2950	2950	2950	50
599	20230531	104200	63258985	2955	2955	2955	2955	200
600	20230531	104100	62667985	2950	2950	2950	2950	0
601	20230531	104000	62667985	2950	2950	2950	2950	0
602	20230531	103900	62667985	2950	2945	2950	2945	459
603	20230531	103800	61314410	2950	2950	2950	2950	0
604	20230531	103700	61314410	2950	2950	2950	2950	569
605	20230531	103600	59635860	2940	2940	2940	2940	0
606	20230531	103500	59635860	2940	2940	2940	2940	0
607	20230531	103400	59635860	2940	2940	2940	2940	0
608	20230531	103300	59635860	2940	2940	2940	2940	153
609	20230531	103200	59186040	2940	2940	2940	2940	0
610	20230531	103100	59186040	2940	2940	2940	2940	0
611	20230531	103000	59186040	2940	2940	2940	2940	1
612	20230531	102900	59183100	2940	2940	2940	2940	44
613	20230531	102800	59053740	2955	2955	2955	2955	0
614	20230531	102700	59053740	2955	2955	2955	2955	479
615	20230531	102600	57638295	2960	2960	2960	2960	0
616	20230531	102500	57638295	2960	2935	2960	2935	340
617	20230531	102400	56636815	2930	2930	2930	2930	0
618	20230531	102300	56636815	2930	2930	2930	2930	400
619	20230531	102200	55464815	2925	2925	2925	2925	0
620	20230531	102100	55464815	2925	2925	2925	2925	0
621	20230531	102000	55464815	2925	2925	2925	2925	7
622	20230531	101900	55444340	2925	2925	2925	2925	0
623	20230531	101800	55444340	2925	2925	2925	2925	311
624	20230531	101700	54534665	2925	2925	2925	2925	80
625	20230531	101600	54300665	2930	2930	2930	2930	1
626	20230531	101500	54297735	2925	2925	2925	2925	0
627	20230531	101400	54297735	2925	2925	2925	2925	6
628	20230531	101300	54280185	2925	2925	2925	2925	0
629	20230531	101200	54280185	2925	2925	2925	2925	173
630	20230531	101100	53774160	2925	2925	2925	2925	482
631	20230531	101000	52364310	2925	2925	2925	2925	100
632	20230531	100900	52071810	2925	2925	2925	2925	200
633	20230531	100800	51486810	2925	2925	2925	2925	1
634	20230531	100700	51483885	2925	2925	2925	2925	1
635	20230531	100600	51480960	2925	2925	2925	2925	0
636	20230531	100500	51480960	2925	2925	2925	2925	1
637	20230531	100400	51478035	2925	2925	2925	2925	0
638	20230531	100300	51478035	2925	2925	2925	2925	233
639	20230531	100200	50796510	2925	2915	2925	2915	2
640	20230531	100100	50790670	2930	2930	2930	2930	0
641	20230531	100000	50790670	2930	2930	2930	2930	0
642	20230531	095900	50790670	2930	2930	2930	2930	0
643	20230531	095800	50790670	2930	2930	2930	2930	453
644	20230531	095700	49463380	2930	2930	2930	2930	83
645	20230531	095600	49220190	2925	2925	2925	2925	5
646	20230531	095500	49205565	2930	2925	2930	2925	819
647	20230531	095400	46809570	2915	2915	2915	2915	229
648	20230531	095300	46142035	2895	2915	2915	2895	972
649	20230531	095200	43315335	2910	2910	2910	2910	2
650	20230531	095100	43309515	2895	2900	2900	2895	169
651	20230531	095000	42820185	2900	2900	2900	2900	169
652	20230531	094900	42330085	2900	2900	2900	2900	1001
653	20230531	094800	39427185	2915	2915	2915	2915	2
654	20230531	094700	39421355	2915	2915	2915	2915	11
655	20230531	094600	39389290	2895	2910	2910	2895	715
656	20230531	094500	37317550	2915	2915	2915	2915	18
657	20230531	094400	37265080	2915	2915	2915	2915	499
658	20230531	094300	35810495	2920	2925	2925	2920	50
659	20230531	094200	35664250	2925	2925	2925	2925	50
660	20230531	094100	35518000	2920	2920	2920	2920	10
661	20230531	094000	35488800	2920	2920	2920	2920	0
662	20230531	093900	35488800	2920	2920	2920	2920	0
663	20230531	093800	35488800	2920	2925	2925	2920	500
664	20230531	093700	34028790	2920	2910	2920	2910	34
665	20230531	093600	33929725	2910	2915	2915	2910	21
666	20230531	093500	33868515	2915	2915	2915	2915	0
667	20230531	093400	33868515	2915	2915	2915	2915	0
668	20230531	093300	33868515	2915	2915	2915	2915	1
669	20230531	093200	33865600	2915	2915	2915	2915	1
670	20230531	093100	33862685	2895	2900	2905	2895	437
671	20230531	093000	32596970	2900	2900	2900	2900	0
672	20230531	092900	32596970	2900	2900	2900	2900	50
673	20230531	092800	32451970	2900	2900	2900	2890	347
674	20230531	092700	31446235	2925	2900	2925	2900	1718
675	20230531	092600	26421135	2930	2930	2930	2930	0
676	20230531	092500	26421135	2930	2930	2930	2930	1
677	20230531	092400	26418205	2900	2900	2900	2900	0
678	20230531	092300	26418205	2900	2925	2925	2900	165
679	20230531	092200	25939160	2965	2965	2965	2965	0
680	20230531	092100	25939160	2965	2965	2965	2965	0
681	20230531	092000	25939160	2965	2965	2965	2965	55
682	20230531	091900	25776085	2965	2935	2965	2935	478
683	20230531	091800	24373125	2935	2935	2935	2935	16
684	20230531	091700	24326165	2935	2935	2935	2935	42
685	20230531	091600	24202895	2900	2930	2930	2900	2465
686	20230531	091500	16989095	2930	2930	2930	2930	50
687	20230531	091400	16842595	2930	2945	2945	2930	796
688	20230531	091300	14506360	2965	2965	2965	2965	0
689	20230531	091200	14506360	2965	2965	2965	2965	0
690	20230531	091100	14506360	2965	2965	2965	2965	1
691	20230531	091000	14503395	2945	2950	2950	2945	272
692	20230531	090900	13702205	2950	2975	2975	2950	157
693	20230531	090800	13236805	2980	2975	2980	2975	300
694	20230531	090700	12343940	2960	2960	2960	2960	0
695	20230531	090600	12343940	2960	2965	2975	2960	673
696	20230531	090500	10348440	2960	2960	2960	2960	74
697	20230531	090400	10129400	2960	2960	2960	2960	103
698	20230531	090300	9824520	2945	2945	2945	2945	0
699	20230531	090200	9824520	2945	2945	2945	2945	0
700	20230531	090100	9824520	2945	2945	2945	2945	1
701	20230531	090000	9821575	2945	2945	2945	2945	3335