KissMeData/124560/min/candle-20230531.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230531	201500	264757390	4445	4445	4445	4445	669
3	20230531	201400	264757390	4445	4445	4445	4445	0
4	20230531	201300	264757390	4445	4445	4445	4445	0
5	20230531	201200	264757390	4445	4445	4445	4445	0
6	20230531	201100	264757390	4445	4445	4445	4445	0
7	20230531	201000	264757390	4445	4445	4445	4445	0
8	20230531	200900	264757390	4445	4445	4445	4445	0
9	20230531	200800	264757390	4445	4445	4445	4445	0
10	20230531	200700	264757390	4445	4445	4445	4445	0
11	20230531	200600	264757390	4445	4445	4445	4445	0
12	20230531	200500	264757390	4445	4445	4445	4445	0
13	20230531	200400	264757390	4445	4445	4445	4445	0
14	20230531	200300	264757390	4445	4445	4445	4445	0
15	20230531	200200	264757390	4445	4445	4445	4445	0
16	20230531	200100	264757390	4445	4445	4445	4445	0
17	20230531	200000	264757390	4445	4445	4445	4445	0
18	20230531	195900	264757390	4445	4445	4445	4445	0
19	20230531	195800	264757390	4445	4445	4445	4445	0
20	20230531	195700	264757390	4445	4445	4445	4445	0
21	20230531	195600	264757390	4445	4445	4445	4445	0
22	20230531	195500	264757390	4445	4445	4445	4445	0
23	20230531	195400	264757390	4445	4445	4445	4445	0
24	20230531	195300	264757390	4445	4445	4445	4445	0
25	20230531	195200	264757390	4445	4445	4445	4445	0
26	20230531	195100	264757390	4445	4445	4445	4445	0
27	20230531	195000	264757390	4445	4445	4445	4445	0
28	20230531	194900	264757390	4445	4445	4445	4445	0
29	20230531	194800	264757390	4445	4445	4445	4445	0
30	20230531	194700	264757390	4445	4445	4445	4445	0
31	20230531	194600	264757390	4445	4445	4445	4445	0
32	20230531	194500	264757390	4445	4445	4445	4445	669
33	20230531	194400	264757390	4445	4445	4445	4445	0
34	20230531	194300	264757390	4445	4445	4445	4445	0
35	20230531	194200	264757390	4445	4445	4445	4445	0
36	20230531	194100	264757390	4445	4445	4445	4445	0
37	20230531	194000	264757390	4445	4445	4445	4445	0
38	20230531	193900	264757390	4445	4445	4445	4445	0
39	20230531	193800	264757390	4445	4445	4445	4445	0
40	20230531	193700	264757390	4445	4445	4445	4445	0
41	20230531	193600	264757390	4445	4445	4445	4445	0
42	20230531	193500	264757390	4445	4445	4445	4445	0
43	20230531	193400	264757390	4445	4445	4445	4445	0
44	20230531	193300	264757390	4445	4445	4445	4445	0
45	20230531	193200	264757390	4445	4445	4445	4445	0
46	20230531	193100	264757390	4445	4445	4445	4445	0
47	20230531	193000	264757390	4445	4445	4445	4445	0
48	20230531	192900	264757390	4445	4445	4445	4445	0
49	20230531	192800	264757390	4445	4445	4445	4445	0
50	20230531	192700	264757390	4445	4445	4445	4445	0
51	20230531	192600	264757390	4445	4445	4445	4445	0
52	20230531	192500	264757390	4445	4445	4445	4445	0
53	20230531	192400	264757390	4445	4445	4445	4445	0
54	20230531	192300	264757390	4445	4445	4445	4445	0
55	20230531	192200	264757390	4445	4445	4445	4445	0
56	20230531	192100	264757390	4445	4445	4445	4445	0
57	20230531	192000	264757390	4445	4445	4445	4445	0
58	20230531	191900	264757390	4445	4445	4445	4445	0
59	20230531	191800	264757390	4445	4445	4445	4445	0
60	20230531	191700	264757390	4445	4445	4445	4445	0
61	20230531	191600	264757390	4445	4445	4445	4445	0
62	20230531	191500	264757390	4445	4445	4445	4445	669
63	20230531	191400	264757390	4445	4445	4445	4445	0
64	20230531	191300	264757390	4445	4445	4445	4445	0
65	20230531	191200	264757390	4445	4445	4445	4445	0
66	20230531	191100	264757390	4445	4445	4445	4445	0
67	20230531	191000	264757390	4445	4445	4445	4445	0
68	20230531	190900	264757390	4445	4445	4445	4445	0
69	20230531	190800	264757390	4445	4445	4445	4445	0
70	20230531	190700	264757390	4445	4445	4445	4445	0
71	20230531	190600	264757390	4445	4445	4445	4445	0
72	20230531	190500	264757390	4445	4445	4445	4445	0
73	20230531	190400	264757390	4445	4445	4445	4445	0
74	20230531	190300	264757390	4445	4445	4445	4445	0
75	20230531	190200	264757390	4445	4445	4445	4445	0
76	20230531	190100	264757390	4445	4445	4445	4445	0
77	20230531	190000	264757390	4445	4445	4445	4445	0
78	20230531	185900	264757390	4445	4445	4445	4445	0
79	20230531	185800	264757390	4445	4445	4445	4445	0
80	20230531	185700	264757390	4445	4445	4445	4445	0
81	20230531	185600	264757390	4445	4445	4445	4445	0
82	20230531	185500	264757390	4445	4445	4445	4445	0
83	20230531	185400	264757390	4445	4445	4445	4445	0
84	20230531	185300	264757390	4445	4445	4445	4445	0
85	20230531	185200	264757390	4445	4445	4445	4445	0
86	20230531	185100	264757390	4445	4445	4445	4445	0
87	20230531	185000	264757390	4445	4445	4445	4445	0
88	20230531	184900	264757390	4445	4445	4445	4445	0
89	20230531	184800	264757390	4445	4445	4445	4445	0
90	20230531	184700	264757390	4445	4445	4445	4445	0
91	20230531	184600	264757390	4445	4445	4445	4445	0
92	20230531	184500	264757390	4445	4445	4445	4445	669
93	20230531	184400	264757390	4445	4445	4445	4445	0
94	20230531	184300	264757390	4445	4445	4445	4445	0
95	20230531	184200	264757390	4445	4445	4445	4445	0
96	20230531	184100	264757390	4445	4445	4445	4445	0
97	20230531	184000	264757390	4445	4445	4445	4445	0
98	20230531	183900	264757390	4445	4445	4445	4445	0
99	20230531	183800	264757390	4445	4445	4445	4445	0
100	20230531	183700	264757390	4445	4445	4445	4445	0
101	20230531	183600	264757390	4445	4445	4445	4445	0
102	20230531	183500	264757390	4445	4445	4445	4445	0
103	20230531	183400	264757390	4445	4445	4445	4445	0
104	20230531	183300	264757390	4445	4445	4445	4445	0
105	20230531	183200	264757390	4445	4445	4445	4445	0
106	20230531	183100	264757390	4445	4445	4445	4445	0
107	20230531	183000	264757390	4445	4445	4445	4445	0
108	20230531	182900	264757390	4445	4445	4445	4445	0
109	20230531	182800	264757390	4445	4445	4445	4445	0
110	20230531	182700	264757390	4445	4445	4445	4445	0
111	20230531	182600	264757390	4445	4445	4445	4445	0
112	20230531	182500	264757390	4445	4445	4445	4445	0
113	20230531	182400	264757390	4445	4445	4445	4445	0
114	20230531	182300	264757390	4445	4445	4445	4445	0
115	20230531	182200	264757390	4445	4445	4445	4445	0
116	20230531	182100	264757390	4445	4445	4445	4445	0
117	20230531	182000	264757390	4445	4445	4445	4445	0
118	20230531	181900	264757390	4445	4445	4445	4445	0
119	20230531	181800	264757390	4445	4445	4445	4445	0
120	20230531	181700	264757390	4445	4445	4445	4445	0
121	20230531	181600	264757390	4445	4445	4445	4445	0
122	20230531	181500	264757390	4445	4445	4445	4445	669
123	20230531	181400	264757390	4445	4445	4445	4445	0
124	20230531	181300	264757390	4445	4445	4445	4445	0
125	20230531	181200	264757390	4445	4445	4445	4445	0
126	20230531	181100	264757390	4445	4445	4445	4445	0
127	20230531	181000	264757390	4445	4445	4445	4445	0
128	20230531	180900	264757390	4445	4445	4445	4445	0
129	20230531	180800	264757390	4445	4445	4445	4445	0
130	20230531	180700	264757390	4445	4445	4445	4445	0
131	20230531	180600	264757390	4445	4445	4445	4445	0
132	20230531	180500	264757390	4445	4445	4445	4445	0
133	20230531	180400	264757390	4445	4445	4445	4445	0
134	20230531	180300	264757390	4445	4445	4445	4445	0
135	20230531	180200	264757390	4445	4445	4445	4445	0
136	20230531	180100	264757390	4445	4445	4445	4445	0
137	20230531	180000	264757390	4445	4445	4445	4445	0
138	20230531	175900	264757390	4445	4445	4445	4445	0
139	20230531	175800	264757390	4445	4445	4445	4445	0
140	20230531	175700	264757390	4445	4445	4445	4445	0
141	20230531	175600	264757390	4445	4445	4445	4445	0
142	20230531	175500	264757390	4445	4445	4445	4445	0
143	20230531	175400	264757390	4445	4445	4445	4445	0
144	20230531	175300	264757390	4445	4445	4445	4445	0
145	20230531	175200	264757390	4445	4445	4445	4445	0
146	20230531	175100	264757390	4445	4445	4445	4445	0
147	20230531	175000	264757390	4445	4445	4445	4445	0
148	20230531	174900	264757390	4445	4445	4445	4445	0
149	20230531	174800	264757390	4445	4445	4445	4445	0
150	20230531	174700	264757390	4445	4445	4445	4445	0
151	20230531	174600	264757390	4445	4445	4445	4445	0
152	20230531	174500	264757390	4445	4445	4445	4445	669
153	20230531	174400	264757390	4445	4445	4445	4445	0
154	20230531	174300	264757390	4445	4445	4445	4445	0
155	20230531	174200	264757390	4445	4445	4445	4445	0
156	20230531	174100	264757390	4445	4445	4445	4445	0
157	20230531	174000	264757390	4445	4445	4445	4445	0
158	20230531	173900	264757390	4445	4445	4445	4445	0
159	20230531	173800	264757390	4445	4445	4445	4445	0
160	20230531	173700	264757390	4445	4445	4445	4445	0
161	20230531	173600	264757390	4445	4445	4445	4445	0
162	20230531	173500	264757390	4445	4445	4445	4445	0
163	20230531	173400	264757390	4445	4445	4445	4445	0
164	20230531	173300	264757390	4445	4445	4445	4445	0
165	20230531	173200	264757390	4445	4445	4445	4445	0
166	20230531	173100	264757390	4445	4445	4445	4445	0
167	20230531	173000	264757390	4445	4445	4445	4445	0
168	20230531	172900	264757390	4445	4445	4445	4445	0
169	20230531	172800	264757390	4445	4445	4445	4445	0
170	20230531	172700	264757390	4445	4445	4445	4445	0
171	20230531	172600	264757390	4445	4445	4445	4445	0
172	20230531	172500	264757390	4445	4445	4445	4445	0
173	20230531	172400	264757390	4445	4445	4445	4445	0
174	20230531	172300	264757390	4445	4445	4445	4445	0
175	20230531	172200	264757390	4445	4445	4445	4445	0
176	20230531	172100	264757390	4445	4445	4445	4445	0
177	20230531	172000	264757390	4445	4445	4445	4445	0
178	20230531	171900	264757390	4445	4445	4445	4445	0
179	20230531	171800	264757390	4445	4445	4445	4445	0
180	20230531	171700	264757390	4445	4445	4445	4445	0
181	20230531	171600	264757390	4445	4445	4445	4445	0
182	20230531	171500	264757390	4445	4445	4445	4445	669
183	20230531	171400	264757390	4445	4445	4445	4445	0
184	20230531	171300	264757390	4445	4445	4445	4445	0
185	20230531	171200	264757390	4445	4445	4445	4445	0
186	20230531	171100	264757390	4445	4445	4445	4445	0
187	20230531	171000	264757390	4445	4445	4445	4445	0
188	20230531	170900	264757390	4445	4445	4445	4445	0
189	20230531	170800	264757390	4445	4445	4445	4445	0
190	20230531	170700	264757390	4445	4445	4445	4445	0
191	20230531	170600	264757390	4445	4445	4445	4445	0
192	20230531	170500	264757390	4445	4445	4445	4445	0
193	20230531	170400	264757390	4445	4445	4445	4445	0
194	20230531	170300	264757390	4445	4445	4445	4445	0
195	20230531	170200	264757390	4445	4445	4445	4445	0
196	20230531	170100	264757390	4445	4445	4445	4445	0
197	20230531	170000	264757390	4445	4445	4445	4445	0
198	20230531	165900	264757390	4445	4445	4445	4445	0
199	20230531	165800	264757390	4445	4445	4445	4445	0
200	20230531	165700	264757390	4445	4445	4445	4445	0
201	20230531	165600	264757390	4445	4445	4445	4445	0
202	20230531	165500	264757390	4445	4445	4445	4445	0
203	20230531	165400	264757390	4445	4445	4445	4445	0
204	20230531	165300	264757390	4445	4445	4445	4445	0
205	20230531	165200	264757390	4445	4445	4445	4445	0
206	20230531	165100	264757390	4445	4445	4445	4445	0
207	20230531	165000	264757390	4445	4445	4445	4445	0
208	20230531	164900	264757390	4445	4445	4445	4445	0
209	20230531	164800	264757390	4445	4445	4445	4445	0
210	20230531	164700	264757390	4445	4445	4445	4445	0
211	20230531	164600	264757390	4445	4445	4445	4445	0
212	20230531	164500	264757390	4445	4445	4445	4445	669
213	20230531	164400	264757390	4445	4445	4445	4445	0
214	20230531	164300	264757390	4445	4445	4445	4445	0
215	20230531	164200	264757390	4445	4445	4445	4445	0
216	20230531	164100	264757390	4445	4445	4445	4445	0
217	20230531	164000	264757390	4445	4445	4445	4445	0
218	20230531	163900	264757390	4445	4445	4445	4445	0
219	20230531	163800	264757390	4445	4445	4445	4445	0
220	20230531	163700	264757390	4445	4445	4445	4445	0
221	20230531	163600	264757390	4445	4445	4445	4445	0
222	20230531	163500	264757390	4445	4445	4445	4445	0
223	20230531	163400	264757390	4445	4445	4445	4445	0
224	20230531	163300	264757390	4445	4445	4445	4445	0
225	20230531	163200	264757390	4445	4445	4445	4445	0
226	20230531	163100	264757390	4445	4445	4445	4445	0
227	20230531	163000	264757390	4445	4445	4445	4445	0
228	20230531	162900	264757390	4445	4445	4445	4445	0
229	20230531	162800	264757390	4445	4445	4445	4445	0
230	20230531	162700	264757390	4445	4445	4445	4445	0
231	20230531	162600	264757390	4445	4445	4445	4445	0
232	20230531	162500	264757390	4445	4445	4445	4445	0
233	20230531	162400	264757390	4445	4445	4445	4445	0
234	20230531	162300	264757390	4445	4445	4445	4445	0
235	20230531	162200	264757390	4445	4445	4445	4445	0
236	20230531	162100	264757390	4445	4445	4445	4445	0
237	20230531	162000	264757390	4445	4445	4445	4445	0
238	20230531	161900	264757390	4445	4445	4445	4445	0
239	20230531	161800	264757390	4445	4445	4445	4445	0
240	20230531	161700	264757390	4445	4445	4445	4445	0
241	20230531	161600	264757390	4445	4445	4445	4445	0
242	20230531	161500	264757390	4445	4445	4445	4445	669
243	20230531	161400	264757390	4445	4445	4445	4445	0
244	20230531	161300	264757390	4445	4445	4445	4445	0
245	20230531	161200	264757390	4445	4445	4445	4445	0
246	20230531	161100	264757390	4445	4445	4445	4445	0
247	20230531	161000	264757390	4445	4445	4445	4445	0
248	20230531	160900	264757390	4445	4445	4445	4445	0
249	20230531	160800	264757390	4445	4445	4445	4445	0
250	20230531	160700	264757390	4445	4445	4445	4445	0
251	20230531	160600	264757390	4445	4445	4445	4445	0
252	20230531	160500	264757390	4445	4445	4445	4445	0
253	20230531	160400	264757390	4445	4445	4445	4445	0
254	20230531	160300	264757390	4445	4445	4445	4445	0
255	20230531	160200	264757390	4445	4445	4445	4445	0
256	20230531	160100	264757390	4445	4445	4445	4445	0
257	20230531	160000	264757390	4445	4445	4445	4445	0
258	20230531	155900	264757390	4445	4445	4445	4445	0
259	20230531	155800	264757390	4445	4445	4445	4445	0
260	20230531	155700	264757390	4445	4445	4445	4445	0
261	20230531	155600	264757390	4445	4445	4445	4445	0
262	20230531	155500	264757390	4445	4445	4445	4445	0
263	20230531	155400	264757390	4445	4445	4445	4445	0
264	20230531	155300	264757390	4445	4445	4445	4445	0
265	20230531	155200	264757390	4445	4445	4445	4445	0
266	20230531	155100	264757390	4445	4445	4445	4445	0
267	20230531	155000	264757390	4445	4445	4445	4445	0
268	20230531	154900	264757390	4445	4445	4445	4445	0
269	20230531	154800	264757390	4445	4445	4445	4445	0
270	20230531	154700	264757390	4445	4445	4445	4445	0
271	20230531	154600	264757390	4445	4445	4445	4445	0
272	20230531	154500	264757390	4445	4445	4445	4445	669
273	20230531	154400	264757390	4445	4445	4445	4445	0
274	20230531	154300	264757390	4445	4445	4445	4445	0
275	20230531	154200	264757390	4445	4445	4445	4445	0
276	20230531	154100	264757390	4445	4445	4445	4445	0
277	20230531	154000	264757390	4445	4445	4445	4445	0
278	20230531	153900	264757390	4445	4445	4445	4445	0
279	20230531	153800	264757390	4445	4445	4445	4445	0
280	20230531	153700	264757390	4445	4445	4445	4445	0
281	20230531	153600	264757390	4445	4445	4445	4445	0
282	20230531	153500	264757390	4445	4445	4445	4445	0
283	20230531	153400	264757390	4445	4445	4445	4445	0
284	20230531	153300	264757390	4445	4445	4445	4445	0
285	20230531	153200	264757390	4445	4445	4445	4445	0
286	20230531	153100	264757390	4445	4445	4445	4445	0
287	20230531	153000	264757390	4445	4445	4445	4445	669
288	20230531	152900	261783685	4435	4435	4435	4435	0
289	20230531	152800	261783685	4435	4435	4435	4435	0
290	20230531	152700	261783685	4435	4435	4435	4435	0
291	20230531	152600	261783685	4435	4435	4435	4435	0
292	20230531	152500	261783685	4435	4435	4435	4435	0
293	20230531	152400	261783685	4435	4435	4435	4435	0
294	20230531	152300	261783685	4435	4435	4435	4435	0
295	20230531	152200	261783685	4435	4435	4435	4435	0
296	20230531	152100	261783685	4435	4435	4435	4435	0
297	20230531	152000	261783685	4435	4435	4435	4435	0
298	20230531	151900	261783685	4435	4435	4435	4435	125
299	20230531	151800	261229310	4435	4435	4435	4435	100
300	20230531	151700	260785810	4450	4450	4450	4450	0
301	20230531	151600	260785810	4450	4450	4450	4450	10
302	20230531	151500	260741310	4450	4450	4450	4450	0
303	20230531	151400	260741310	4450	4450	4450	4450	0
304	20230531	151300	260741310	4450	4445	4450	4445	400
305	20230531	151200	258963300	4445	4445	4445	4435	946
306	20230531	151100	254765215	4445	4440	4445	4440	1283
307	20230531	151000	249068690	4435	4435	4435	4435	200
308	20230531	150900	248181690	4440	4435	4440	4435	210
309	20230531	150800	247250290	4435	4435	4435	4435	0
310	20230531	150700	247250290	4435	4435	4435	4435	0
311	20230531	150600	247250290	4435	4435	4435	4435	0
312	20230531	150500	247250290	4435	4435	4435	4435	0
313	20230531	150400	247250290	4435	4440	4440	4435	3
314	20230531	150300	247236975	4440	4440	4440	4440	0
315	20230531	150200	247236975	4440	4440	4440	4440	0
316	20230531	150100	247236975	4440	4440	4440	4440	0
317	20230531	150000	247236975	4440	4440	4440	4440	0
318	20230531	145900	247236975	4440	4440	4440	4440	0
319	20230531	145800	247236975	4440	4440	4440	4440	0
320	20230531	145700	247236975	4440	4440	4440	4440	9
321	20230531	145600	247197015	4440	4440	4440	4440	18
322	20230531	145500	247117095	4435	4435	4435	4435	0
323	20230531	145400	247117095	4435	4435	4435	4435	0
324	20230531	145300	247117095	4435	4435	4435	4435	0
325	20230531	145200	247117095	4435	4440	4440	4435	178
326	20230531	145100	246327515	4440	4440	4440	4440	25
327	20230531	145000	246216515	4440	4440	4440	4440	0
328	20230531	144900	246216515	4440	4440	4440	4440	5
329	20230531	144800	246194315	4435	4435	4435	4435	0
330	20230531	144700	246194315	4435	4435	4435	4435	15
331	20230531	144600	246127790	4440	4440	4440	4440	0
332	20230531	144500	246127790	4440	4440	4440	4440	0
333	20230531	144400	246127790	4440	4440	4440	4440	0
334	20230531	144300	246127790	4440	4440	4440	4440	8
335	20230531	144200	246092270	4440	4440	4440	4440	2
336	20230531	144100	246083390	4435	4435	4435	4435	258
337	20230531	144000	244939160	4435	4435	4435	4435	1000
338	20230531	143900	240504160	4435	4435	4435	4435	0
339	20230531	143800	240504160	4435	4435	4435	4435	0
340	20230531	143700	240504160	4435	4435	4435	4435	0
341	20230531	143600	240504160	4435	4435	4435	4435	502
342	20230531	143500	238277790	4435	4435	4435	4435	40
343	20230531	143400	238100390	4435	4435	4435	4435	0
344	20230531	143300	238100390	4435	4435	4435	4435	0
345	20230531	143200	238100390	4435	4435	4435	4435	0
346	20230531	143100	238100390	4435	4435	4435	4435	340
347	20230531	143000	236592490	4440	4440	4440	4440	0
348	20230531	142900	236592490	4440	4440	4440	4440	0
349	20230531	142800	236592490	4440	4440	4440	4440	8
350	20230531	142700	236556970	4440	4440	4440	4440	510
351	20230531	142600	234292570	4440	4440	4440	4440	0
352	20230531	142500	234292570	4440	4440	4440	4440	0
353	20230531	142400	234292570	4440	4440	4440	4440	15
354	20230531	142300	234225970	4445	4445	4445	4445	0
355	20230531	142200	234225970	4445	4445	4445	4445	0
356	20230531	142100	234225970	4445	4445	4445	4445	0
357	20230531	142000	234225970	4445	4445	4445	4445	70
358	20230531	141900	233914820	4445	4445	4445	4445	31
359	20230531	141800	233777025	4445	4445	4445	4445	10
360	20230531	141700	233732575	4445	4445	4445	4445	10
361	20230531	141600	233688125	4445	4445	4445	4445	113
362	20230531	141500	233185840	4445	4445	4445	4445	30
363	20230531	141400	233052490	4445	4445	4445	4445	0
364	20230531	141300	233052490	4445	4445	4445	4445	10
365	20230531	141200	233008040	4445	4445	4445	4445	11
366	20230531	141100	232959145	4445	4445	4445	4445	25
367	20230531	141000	232848020	4445	4445	4445	4445	60
368	20230531	140900	232581320	4445	4445	4445	4445	240
369	20230531	140800	231514520	4445	4450	4450	4445	2
370	20230531	140700	231505625	4450	4450	4450	4450	0
371	20230531	140600	231505625	4450	4450	4450	4450	1
372	20230531	140500	231501175	4450	4450	4450	4450	0
373	20230531	140400	231501175	4450	4450	4450	4450	2
374	20230531	140300	231492275	4450	4450	4450	4450	1
375	20230531	140200	231487825	4445	4445	4445	4445	0
376	20230531	140100	231487825	4445	4445	4445	4445	11
377	20230531	140000	231438930	4450	4450	4450	4450	23
378	20230531	135900	231336580	4445	4445	4445	4445	38
379	20230531	135800	231167670	4445	4445	4445	4445	11
380	20230531	135700	231118775	4445	4445	4445	4445	11
381	20230531	135600	231069880	4445	4445	4445	4445	2
382	20230531	135500	231060990	4445	4440	4445	4440	298
383	20230531	135400	229736385	4445	4445	4445	4445	0
384	20230531	135300	229736385	4445	4445	4445	4445	0
385	20230531	135200	229736385	4445	4445	4445	4445	550
386	20230531	135100	227291635	4440	4440	4440	4440	11
387	20230531	135000	227242795	4445	4445	4445	4445	0
388	20230531	134900	227242795	4445	4445	4445	4445	0
389	20230531	134800	227242795	4445	4445	4445	4445	0
390	20230531	134700	227242795	4445	4445	4445	4445	24
391	20230531	134600	227136115	4445	4445	4445	4445	0
392	20230531	134500	227136115	4445	4445	4445	4445	0
393	20230531	134400	227136115	4445	4445	4445	4445	0
394	20230531	134300	227136115	4445	4445	4445	4445	0
395	20230531	134200	227136115	4445	4445	4445	4445	0
396	20230531	134100	227136115	4445	4445	4445	4445	2
397	20230531	134000	227127225	4445	4445	4445	4445	0
398	20230531	133900	227127225	4445	4445	4445	4445	9
399	20230531	133800	227087220	4440	4440	4440	4440	761
400	20230531	133700	223708380	4440	4440	4440	4440	200
401	20230531	133600	222820380	4440	4440	4440	4440	18
402	20230531	133500	222740460	4440	4440	4440	4440	0
403	20230531	133400	222740460	4440	4440	4440	4440	12
404	20230531	133300	222687180	4440	4440	4440	4440	209
405	20230531	133200	221759220	4440	4440	4440	4440	31
406	20230531	133100	221621580	4440	4440	4440	4440	10
407	20230531	133000	221577180	4445	4445	4445	4445	0
408	20230531	132900	221577180	4445	4445	4445	4445	0
409	20230531	132800	221577180	4445	4440	4445	4440	2
410	20230531	132700	221568295	4440	4440	4440	4440	10
411	20230531	132600	221523895	4440	4440	4440	4440	0
412	20230531	132500	221523895	4440	4440	4440	4440	0
413	20230531	132400	221523895	4440	4440	4440	4440	5
414	20230531	132300	221501695	4440	4440	4440	4440	43
415	20230531	132200	221310775	4440	4440	4440	4440	95
416	20230531	132100	220888975	4440	4440	4445	4440	1094
417	20230531	132000	216026615	4440	4440	4445	4440	1502
418	20230531	131900	209355485	4440	4440	4440	4440	11
419	20230531	131800	209306645	4440	4440	4440	4440	0
420	20230531	131700	209306645	4440	4440	4440	4440	0
421	20230531	131600	209306645	4440	4440	4440	4440	0
422	20230531	131500	209306645	4440	4440	4440	4440	11
423	20230531	131400	209257805	4440	4440	4440	4440	0
424	20230531	131300	209257805	4440	4440	4440	4440	0
425	20230531	131200	209257805	4440	4440	4440	4440	12
426	20230531	131100	209204525	4445	4445	4445	4445	0
427	20230531	131000	209204525	4445	4445	4445	4445	0
428	20230531	130900	209204525	4445	4445	4445	4445	1
429	20230531	130800	209200080	4445	4445	4445	4445	0
430	20230531	130700	209200080	4445	4445	4445	4445	0
431	20230531	130600	209200080	4445	4445	4445	4445	7
432	20230531	130500	209168965	4435	4435	4435	4435	0
433	20230531	130400	209168965	4435	4435	4435	4435	0
434	20230531	130300	209168965	4435	4435	4435	4435	0
435	20230531	130200	209168965	4435	4435	4435	4435	0
436	20230531	130100	209168965	4435	4435	4435	4435	0
437	20230531	130000	209168965	4435	4440	4440	4435	52
438	20230531	125900	208938330	4435	4435	4435	4435	0
439	20230531	125800	208938330	4435	4435	4435	4435	0
440	20230531	125700	208938330	4435	4435	4435	4435	2
441	20230531	125600	208929460	4445	4445	4445	4445	0
442	20230531	125500	208929460	4445	4445	4445	4445	23
443	20230531	125400	208827225	4445	4445	4445	4445	0
444	20230531	125300	208827225	4445	4445	4445	4445	0
445	20230531	125200	208827225	4445	4445	4445	4445	33
446	20230531	125100	208680540	4445	4445	4445	4445	0
447	20230531	125000	208680540	4445	4445	4445	4445	1
448	20230531	124900	208676095	4445	4445	4445	4445	0
449	20230531	124800	208676095	4445	4445	4445	4445	0
450	20230531	124700	208676095	4445	4445	4445	4445	0
451	20230531	124600	208676095	4445	4445	4445	4445	0
452	20230531	124500	208676095	4445	4445	4445	4445	2
453	20230531	124400	208667205	4445	4445	4445	4445	0
454	20230531	124300	208667205	4445	4430	4445	4430	34
455	20230531	124200	208516140	4440	4440	4440	4440	0
456	20230531	124100	208516140	4440	4435	4440	4435	162
457	20230531	124000	207797665	4435	4435	4435	4435	11
458	20230531	123900	207748880	4435	4440	4440	4435	1829
459	20230531	123800	199637260	4440	4440	4440	4440	1
460	20230531	123700	199632820	4440	4440	4440	4440	4
461	20230531	123600	199615060	4440	4440	4440	4440	0
462	20230531	123500	199615060	4440	4440	4440	4440	213
463	20230531	123400	198669340	4445	4445	4445	4445	0
464	20230531	123300	198669340	4445	4445	4445	4445	54
465	20230531	123200	198429310	4445	4445	4445	4445	0
466	20230531	123100	198429310	4445	4445	4445	4445	1
467	20230531	123000	198424865	4440	4440	4440	4440	0
468	20230531	122900	198424865	4440	4440	4440	4440	0
469	20230531	122800	198424865	4440	4445	4445	4440	610
470	20230531	122700	195716455	4445	4445	4445	4445	0
471	20230531	122600	195716455	4445	4445	4445	4445	0
472	20230531	122500	195716455	4445	4440	4445	4440	2
473	20230531	122400	195707570	4445	4445	4445	4445	3
474	20230531	122300	195694235	4445	4445	4445	4445	39
475	20230531	122200	195520880	4445	4445	4445	4445	53
476	20230531	122100	195285295	4445	4440	4445	4440	2
477	20230531	122000	195276410	4440	4440	4440	4440	16
478	20230531	121900	195205370	4445	4440	4445	4440	16
479	20230531	121800	195134325	4440	4445	4445	4440	429
480	20230531	121700	193229540	4445	4445	4445	4445	0
481	20230531	121600	193229540	4445	4445	4445	4445	5
482	20230531	121500	193207315	4440	4440	4440	4440	0
483	20230531	121400	193207315	4440	4440	4440	4440	0
484	20230531	121300	193207315	4440	4440	4440	4440	0
485	20230531	121200	193207315	4440	4440	4440	4440	0
486	20230531	121100	193207315	4440	4440	4440	4440	2
487	20230531	121000	193198435	4440	4440	4440	4440	65
488	20230531	120900	192909835	4440	4445	4445	4440	2
489	20230531	120800	192900950	4440	4445	4445	4440	1784
490	20230531	120700	184976400	4450	4450	4450	4450	0
491	20230531	120600	184976400	4450	4450	4450	4450	0
492	20230531	120500	184976400	4450	4450	4450	4450	301
493	20230531	120400	183636950	4450	4450	4450	4450	0
494	20230531	120300	183636950	4450	4445	4450	4445	152
495	20230531	120200	182961300	4445	4445	4445	4445	0
496	20230531	120100	182961300	4445	4445	4445	4445	0
497	20230531	120000	182961300	4445	4445	4445	4445	0
498	20230531	115900	182961300	4445	4450	4450	4445	501
499	20230531	115800	180734350	4440	4445	4445	4440	3
500	20230531	115700	180721020	4445	4445	4445	4445	0
501	20230531	115600	180721020	4445	4445	4445	4445	22
502	20230531	115500	180623230	4440	4440	4440	4440	1
503	20230531	115400	180618790	4440	4440	4440	4440	0
504	20230531	115300	180618790	4440	4440	4440	4440	0
505	20230531	115200	180618790	4440	4440	4440	4440	0
506	20230531	115100	180618790	4440	4440	4440	4440	0
507	20230531	115000	180618790	4440	4440	4440	4440	0
508	20230531	114900	180618790	4440	4445	4445	4440	1100
509	20230531	114800	175730535	4445	4445	4445	4445	0
510	20230531	114700	175730535	4445	4445	4445	4445	0
511	20230531	114600	175730535	4445	4445	4445	4445	0
512	20230531	114500	175730535	4445	4445	4445	4445	0
513	20230531	114400	175730535	4445	4445	4445	4445	0
514	20230531	114300	175730535	4445	4445	4445	4445	0
515	20230531	114200	175730535	4445	4445	4445	4445	8
516	20230531	114100	175694975	4445	4445	4445	4445	13
517	20230531	114000	175637190	4445	4445	4445	4445	110
518	20230531	113900	175148240	4445	4450	4450	4445	260
519	20230531	113800	173991440	4450	4450	4450	4450	3
520	20230531	113700	173978090	4445	4445	4445	4445	0
521	20230531	113600	173978090	4445	4445	4445	4445	0
522	20230531	113500	173978090	4445	4445	4445	4445	9
523	20230531	113400	173938085	4450	4450	4450	4450	250
524	20230531	113300	172825585	4450	4450	4450	4450	0
525	20230531	113200	172825585	4450	4450	4450	4450	10
526	20230531	113100	172781085	4445	4445	4445	4445	0
527	20230531	113000	172781085	4445	4445	4445	4445	0
528	20230531	112900	172781085	4445	4445	4445	4445	0
529	20230531	112800	172781085	4445	4445	4445	4445	14
530	20230531	112700	172718855	4445	4445	4445	4445	50
531	20230531	112600	172496605	4440	4440	4440	4440	0
532	20230531	112500	172496605	4440	4440	4440	4440	0
533	20230531	112400	172496605	4440	4440	4440	4440	0
534	20230531	112300	172496605	4440	4440	4440	4440	0
535	20230531	112200	172496605	4440	4440	4440	4440	0
536	20230531	112100	172496605	4440	4440	4440	4440	0
537	20230531	112000	172496605	4440	4440	4440	4440	0
538	20230531	111900	172496605	4440	4440	4440	4440	0
539	20230531	111800	172496605	4440	4440	4440	4440	0
540	20230531	111700	172496605	4440	4440	4440	4440	0
541	20230531	111600	172496605	4440	4440	4440	4440	0
542	20230531	111500	172496605	4440	4440	4440	4440	222
543	20230531	111400	171510925	4440	4440	4440	4440	465
544	20230531	111300	169446325	4440	4450	4450	4435	2013
545	20230531	111200	160506025	4450	4450	4450	4450	117
546	20230531	111100	159985375	4455	4455	4455	4455	30
547	20230531	111000	159851725	4455	4455	4455	4455	0
548	20230531	110900	159851725	4455	4455	4455	4455	2
549	20230531	110800	159842815	4450	4450	4450	4450	0
550	20230531	110700	159842815	4450	4450	4450	4450	0
551	20230531	110600	159842815	4450	4450	4450	4450	1
552	20230531	110500	159838365	4455	4455	4455	4455	10
553	20230531	110400	159793815	4455	4455	4455	4455	0
554	20230531	110300	159793815	4455	4455	4455	4455	0
555	20230531	110200	159793815	4455	4455	4455	4455	0
556	20230531	110100	159793815	4455	4450	4455	4450	11
557	20230531	110000	159744815	4455	4455	4455	4455	5
558	20230531	105900	159722540	4455	4455	4455	4455	0
559	20230531	105800	159722540	4455	4455	4455	4455	0
560	20230531	105700	159722540	4455	4455	4455	4455	19
561	20230531	105600	159637895	4455	4460	4460	4455	516
562	20230531	105500	157339110	4460	4460	4460	4460	1
563	20230531	105400	157334650	4460	4465	4465	4460	431
564	20230531	105300	155410310	4465	4465	4465	4465	23
565	20230531	105200	155307615	4465	4465	4465	4465	696
566	20230531	105100	152199975	4465	4470	4470	4465	1134
567	20230531	105000	147135375	4470	4470	4470	4470	16
568	20230531	104900	147063855	4470	4470	4470	4470	436
569	20230531	104800	145114935	4470	4470	4470	4470	0
570	20230531	104700	145114935	4470	4470	4470	4470	0
571	20230531	104600	145114935	4470	4470	4470	4470	156
572	20230531	104500	144417615	4470	4465	4470	4465	1049
573	20230531	104400	139728805	4465	4470	4470	4465	36
574	20230531	104300	139567935	4470	4470	4470	4470	1000
575	20230531	104200	135097935	4470	4470	4470	4470	659
576	20230531	104100	132152205	4470	4470	4470	4470	0
577	20230531	104000	132152205	4470	4470	4470	4470	1341
578	20230531	103900	126157935	4465	4460	4465	4460	2764
579	20230531	103800	113826545	4460	4460	4460	4460	0
580	20230531	103700	113826545	4460	4460	4460	4460	100
581	20230531	103600	113380545	4455	4455	4455	4455	1
582	20230531	103500	113376090	4455	4455	4455	4455	100
583	20230531	103400	112930590	4460	4460	4460	4460	10
584	20230531	103300	112885990	4460	4460	4460	4460	1020
585	20230531	103200	108336790	4460	4460	4460	4460	1
586	20230531	103100	108332330	4455	4455	4455	4455	213
587	20230531	103000	107383415	4455	4455	4455	4455	0
588	20230531	102900	107383415	4455	4455	4455	4455	3
589	20230531	102800	107370050	4455	4455	4455	4455	100
590	20230531	102700	106924550	4450	4450	4450	4450	90
591	20230531	102600	106524050	4455	4455	4455	4455	2
592	20230531	102500	106515140	4450	4450	4450	4450	100
593	20230531	102400	106070140	4450	4450	4450	4450	0
594	20230531	102300	106070140	4450	4450	4450	4450	50
595	20230531	102200	105847640	4455	4455	4455	4455	2
596	20230531	102100	105838730	4450	4450	4450	4450	288
597	20230531	102000	104557130	4450	4450	4450	4450	5
598	20230531	101900	104534880	4450	4450	4450	4450	2
599	20230531	101800	104525980	4455	4455	4455	4455	0
600	20230531	101700	104525980	4455	4455	4455	4455	7
601	20230531	101600	104494795	4435	4435	4435	4435	0
602	20230531	101500	104494795	4435	4435	4435	4435	0
603	20230531	101400	104494795	4435	4435	4435	4435	0
604	20230531	101300	104494795	4435	4435	4435	4435	1
605	20230531	101200	104490360	4435	4435	4435	4435	0
606	20230531	101100	104490360	4435	4455	4455	4435	394
607	20230531	101000	102738210	4455	4455	4455	4455	9
608	20230531	100900	102698115	4455	4455	4455	4455	0
609	20230531	100800	102698115	4455	4455	4455	4455	10
610	20230531	100700	102653565	4455	4455	4455	4455	5
611	20230531	100600	102631290	4455	4455	4455	4455	1
612	20230531	100500	102626835	4440	4440	4440	4440	70
613	20230531	100400	102316035	4440	4440	4440	4440	31
614	20230531	100300	102178395	4455	4455	4455	4455	0
615	20230531	100200	102178395	4455	4455	4455	4455	0
616	20230531	100100	102178395	4455	4455	4455	4455	6
617	20230531	100000	102151665	4460	4460	4460	4460	1
618	20230531	095900	102147205	4460	4460	4460	4460	1
619	20230531	095800	102142745	4435	4435	4435	4435	0
620	20230531	095700	102142745	4435	4455	4455	4435	2719
621	20230531	095600	90070925	4460	4460	4460	4460	2
622	20230531	095500	90062005	4460	4435	4460	4435	3292
623	20230531	095400	75450015	4440	4445	4445	4440	2230
624	20230531	095300	65547365	4445	4445	4445	4445	10
625	20230531	095200	65502915	4445	4460	4460	4445	316
626	20230531	095100	64097030	4450	4450	4450	4450	50
627	20230531	095000	63874530	4450	4450	4450	4450	23
628	20230531	094900	63772180	4440	4440	4440	4440	0
629	20230531	094800	63772180	4440	4460	4460	4440	731
630	20230531	094700	60522865	4445	4455	4455	4445	801
631	20230531	094600	56956145	4455	4455	4455	4455	0
632	20230531	094500	56956145	4455	4455	4455	4455	0
633	20230531	094400	56956145	4455	4455	4455	4455	1925
634	20230531	094300	48380270	4460	4460	4460	4460	0
635	20230531	094200	48380270	4460	4460	4460	4460	489
636	20230531	094100	46199330	4460	4460	4460	4460	5
637	20230531	094000	46177030	4465	4465	4465	4465	2646
638	20230531	093900	34362640	4470	4470	4470	4470	228
639	20230531	093800	33343480	4475	4475	4475	4475	3
640	20230531	093700	33330055	4475	4475	4475	4475	564
641	20230531	093600	30806155	4475	4475	4475	4475	311
642	20230531	093500	29414430	4475	4475	4480	4475	429
643	20230531	093400	27494640	4470	4470	4470	4470	190
644	20230531	093300	26645340	4475	4475	4475	4475	32
645	20230531	093200	26502140	4470	4470	4470	4470	135
646	20230531	093100	25898690	4470	4465	4470	4465	21
647	20230531	093000	25804870	4465	4460	4465	4460	1541
648	20230531	092900	18924790	4465	4465	4465	4465	0
649	20230531	092800	18924790	4465	4465	4465	4460	179
650	20230531	092700	18126190	4465	4465	4465	4465	102
651	20230531	092600	17670760	4465	4465	4465	4465	23
652	20230531	092500	17568065	4465	4465	4465	4465	10
653	20230531	092400	17523415	4460	4460	4460	4460	220
654	20230531	092300	16542215	4460	4460	4460	4460	0
655	20230531	092200	16542215	4460	4455	4460	4455	445
656	20230531	092100	14559735	4455	4455	4455	4450	412
657	20230531	092000	12724315	4455	4450	4455	4450	48
658	20230531	091900	12510685	4445	4445	4445	4445	22
659	20230531	091800	12412895	4450	4450	4450	4445	100
660	20230531	091700	11968045	4450	4450	4450	4450	55
661	20230531	091600	11723295	4450	4450	4450	4450	11
662	20230531	091500	11674345	4445	4445	4445	4445	0
663	20230531	091400	11674345	4445	4445	4445	4445	20
664	20230531	091300	11585445	4425	4425	4425	4425	0
665	20230531	091200	11585445	4425	4425	4425	4425	0
666	20230531	091100	11585445	4425	4425	4450	4425	135
667	20230531	091000	10987295	4425	4435	4435	4425	342
668	20230531	090900	9472225	4440	4450	4450	4440	178
669	20230531	090800	8680405	4450	4450	4450	4450	200
670	20230531	090700	7790405	4450	4450	4450	4450	1
671	20230531	090600	7785955	4450	4450	4450	4450	0
672	20230531	090500	7785955	4450	4450	4450	4450	50
673	20230531	090400	7563455	4450	4450	4450	4450	0
674	20230531	090300	7563455	4450	4450	4450	4450	0
675	20230531	090200	7563455	4450	4450	4450	4450	13
676	20230531	090100	7505605	4455	4455	4455	4455	0
677	20230531	090000	7505605	4455	4410	4455	4410	1112