KissMeData/141000/min/candle-20230531.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230531	213000	315231880	9560	9560	9560	9560	1068
3	20230531	212900	315231880	9560	9560	9560	9560	0
4	20230531	212800	315231880	9560	9560	9560	9560	0
5	20230531	212700	315231880	9560	9560	9560	9560	0
6	20230531	212600	315231880	9560	9560	9560	9560	0
7	20230531	212500	315231880	9560	9560	9560	9560	0
8	20230531	212400	315231880	9560	9560	9560	9560	0
9	20230531	212300	315231880	9560	9560	9560	9560	0
10	20230531	212200	315231880	9560	9560	9560	9560	0
11	20230531	212100	315231880	9560	9560	9560	9560	0
12	20230531	212000	315231880	9560	9560	9560	9560	0
13	20230531	211900	315231880	9560	9560	9560	9560	0
14	20230531	211800	315231880	9560	9560	9560	9560	0
15	20230531	211700	315231880	9560	9560	9560	9560	0
16	20230531	211600	315231880	9560	9560	9560	9560	0
17	20230531	211500	315231880	9560	9560	9560	9560	0
18	20230531	211400	315231880	9560	9560	9560	9560	0
19	20230531	211300	315231880	9560	9560	9560	9560	0
20	20230531	211200	315231880	9560	9560	9560	9560	0
21	20230531	211100	315231880	9560	9560	9560	9560	0
22	20230531	211000	315231880	9560	9560	9560	9560	0
23	20230531	210900	315231880	9560	9560	9560	9560	0
24	20230531	210800	315231880	9560	9560	9560	9560	0
25	20230531	210700	315231880	9560	9560	9560	9560	0
26	20230531	210600	315231880	9560	9560	9560	9560	0
27	20230531	210500	315231880	9560	9560	9560	9560	0
28	20230531	210400	315231880	9560	9560	9560	9560	0
29	20230531	210300	315231880	9560	9560	9560	9560	0
30	20230531	210200	315231880	9560	9560	9560	9560	0
31	20230531	210100	315231880	9560	9560	9560	9560	0
32	20230531	210000	315231880	9560	9560	9560	9560	1068
33	20230531	205900	315231880	9560	9560	9560	9560	0
34	20230531	205800	315231880	9560	9560	9560	9560	0
35	20230531	205700	315231880	9560	9560	9560	9560	0
36	20230531	205600	315231880	9560	9560	9560	9560	0
37	20230531	205500	315231880	9560	9560	9560	9560	0
38	20230531	205400	315231880	9560	9560	9560	9560	0
39	20230531	205300	315231880	9560	9560	9560	9560	0
40	20230531	205200	315231880	9560	9560	9560	9560	0
41	20230531	205100	315231880	9560	9560	9560	9560	0
42	20230531	205000	315231880	9560	9560	9560	9560	0
43	20230531	204900	315231880	9560	9560	9560	9560	0
44	20230531	204800	315231880	9560	9560	9560	9560	0
45	20230531	204700	315231880	9560	9560	9560	9560	0
46	20230531	204600	315231880	9560	9560	9560	9560	0
47	20230531	204500	315231880	9560	9560	9560	9560	0
48	20230531	204400	315231880	9560	9560	9560	9560	0
49	20230531	204300	315231880	9560	9560	9560	9560	0
50	20230531	204200	315231880	9560	9560	9560	9560	0
51	20230531	204100	315231880	9560	9560	9560	9560	0
52	20230531	204000	315231880	9560	9560	9560	9560	0
53	20230531	203900	315231880	9560	9560	9560	9560	0
54	20230531	203800	315231880	9560	9560	9560	9560	0
55	20230531	203700	315231880	9560	9560	9560	9560	0
56	20230531	203600	315231880	9560	9560	9560	9560	0
57	20230531	203500	315231880	9560	9560	9560	9560	0
58	20230531	203400	315231880	9560	9560	9560	9560	0
59	20230531	203300	315231880	9560	9560	9560	9560	0
60	20230531	203200	315231880	9560	9560	9560	9560	0
61	20230531	203100	315231880	9560	9560	9560	9560	0
62	20230531	203000	315231880	9560	9560	9560	9560	1068
63	20230531	202900	315231880	9560	9560	9560	9560	0
64	20230531	202800	315231880	9560	9560	9560	9560	0
65	20230531	202700	315231880	9560	9560	9560	9560	0
66	20230531	202600	315231880	9560	9560	9560	9560	0
67	20230531	202500	315231880	9560	9560	9560	9560	0
68	20230531	202400	315231880	9560	9560	9560	9560	0
69	20230531	202300	315231880	9560	9560	9560	9560	0
70	20230531	202200	315231880	9560	9560	9560	9560	0
71	20230531	202100	315231880	9560	9560	9560	9560	0
72	20230531	202000	315231880	9560	9560	9560	9560	0
73	20230531	201900	315231880	9560	9560	9560	9560	0
74	20230531	201800	315231880	9560	9560	9560	9560	0
75	20230531	201700	315231880	9560	9560	9560	9560	0
76	20230531	201600	315231880	9560	9560	9560	9560	0
77	20230531	201500	315231880	9560	9560	9560	9560	0
78	20230531	201400	315231880	9560	9560	9560	9560	0
79	20230531	201300	315231880	9560	9560	9560	9560	0
80	20230531	201200	315231880	9560	9560	9560	9560	0
81	20230531	201100	315231880	9560	9560	9560	9560	0
82	20230531	201000	315231880	9560	9560	9560	9560	0
83	20230531	200900	315231880	9560	9560	9560	9560	0
84	20230531	200800	315231880	9560	9560	9560	9560	0
85	20230531	200700	315231880	9560	9560	9560	9560	0
86	20230531	200600	315231880	9560	9560	9560	9560	0
87	20230531	200500	315231880	9560	9560	9560	9560	0
88	20230531	200400	315231880	9560	9560	9560	9560	0
89	20230531	200300	315231880	9560	9560	9560	9560	0
90	20230531	200200	315231880	9560	9560	9560	9560	0
91	20230531	200100	315231880	9560	9560	9560	9560	0
92	20230531	200000	315231880	9560	9560	9560	9560	1068
93	20230531	195900	315231880	9560	9560	9560	9560	0
94	20230531	195800	315231880	9560	9560	9560	9560	0
95	20230531	195700	315231880	9560	9560	9560	9560	0
96	20230531	195600	315231880	9560	9560	9560	9560	0
97	20230531	195500	315231880	9560	9560	9560	9560	0
98	20230531	195400	315231880	9560	9560	9560	9560	0
99	20230531	195300	315231880	9560	9560	9560	9560	0
100	20230531	195200	315231880	9560	9560	9560	9560	0
101	20230531	195100	315231880	9560	9560	9560	9560	0
102	20230531	195000	315231880	9560	9560	9560	9560	0
103	20230531	194900	315231880	9560	9560	9560	9560	0
104	20230531	194800	315231880	9560	9560	9560	9560	0
105	20230531	194700	315231880	9560	9560	9560	9560	0
106	20230531	194600	315231880	9560	9560	9560	9560	0
107	20230531	194500	315231880	9560	9560	9560	9560	0
108	20230531	194400	315231880	9560	9560	9560	9560	0
109	20230531	194300	315231880	9560	9560	9560	9560	0
110	20230531	194200	315231880	9560	9560	9560	9560	0
111	20230531	194100	315231880	9560	9560	9560	9560	0
112	20230531	194000	315231880	9560	9560	9560	9560	0
113	20230531	193900	315231880	9560	9560	9560	9560	0
114	20230531	193800	315231880	9560	9560	9560	9560	0
115	20230531	193700	315231880	9560	9560	9560	9560	0
116	20230531	193600	315231880	9560	9560	9560	9560	0
117	20230531	193500	315231880	9560	9560	9560	9560	0
118	20230531	193400	315231880	9560	9560	9560	9560	0
119	20230531	193300	315231880	9560	9560	9560	9560	0
120	20230531	193200	315231880	9560	9560	9560	9560	0
121	20230531	193100	315231880	9560	9560	9560	9560	0
122	20230531	193000	315231880	9560	9560	9560	9560	1068
123	20230531	192900	315231880	9560	9560	9560	9560	0
124	20230531	192800	315231880	9560	9560	9560	9560	0
125	20230531	192700	315231880	9560	9560	9560	9560	0
126	20230531	192600	315231880	9560	9560	9560	9560	0
127	20230531	192500	315231880	9560	9560	9560	9560	0
128	20230531	192400	315231880	9560	9560	9560	9560	0
129	20230531	192300	315231880	9560	9560	9560	9560	0
130	20230531	192200	315231880	9560	9560	9560	9560	0
131	20230531	192100	315231880	9560	9560	9560	9560	0
132	20230531	192000	315231880	9560	9560	9560	9560	0
133	20230531	191900	315231880	9560	9560	9560	9560	0
134	20230531	191800	315231880	9560	9560	9560	9560	0
135	20230531	191700	315231880	9560	9560	9560	9560	0
136	20230531	191600	315231880	9560	9560	9560	9560	0
137	20230531	191500	315231880	9560	9560	9560	9560	0
138	20230531	191400	315231880	9560	9560	9560	9560	0
139	20230531	191300	315231880	9560	9560	9560	9560	0
140	20230531	191200	315231880	9560	9560	9560	9560	0
141	20230531	191100	315231880	9560	9560	9560	9560	0
142	20230531	191000	315231880	9560	9560	9560	9560	0
143	20230531	190900	315231880	9560	9560	9560	9560	0
144	20230531	190800	315231880	9560	9560	9560	9560	0
145	20230531	190700	315231880	9560	9560	9560	9560	0
146	20230531	190600	315231880	9560	9560	9560	9560	0
147	20230531	190500	315231880	9560	9560	9560	9560	0
148	20230531	190400	315231880	9560	9560	9560	9560	0
149	20230531	190300	315231880	9560	9560	9560	9560	0
150	20230531	190200	315231880	9560	9560	9560	9560	0
151	20230531	190100	315231880	9560	9560	9560	9560	0
152	20230531	190000	315231880	9560	9560	9560	9560	1068
153	20230531	185900	315231880	9560	9560	9560	9560	0
154	20230531	185800	315231880	9560	9560	9560	9560	0
155	20230531	185700	315231880	9560	9560	9560	9560	0
156	20230531	185600	315231880	9560	9560	9560	9560	0
157	20230531	185500	315231880	9560	9560	9560	9560	0
158	20230531	185400	315231880	9560	9560	9560	9560	0
159	20230531	185300	315231880	9560	9560	9560	9560	0
160	20230531	185200	315231880	9560	9560	9560	9560	0
161	20230531	185100	315231880	9560	9560	9560	9560	0
162	20230531	185000	315231880	9560	9560	9560	9560	0
163	20230531	184900	315231880	9560	9560	9560	9560	0
164	20230531	184800	315231880	9560	9560	9560	9560	0
165	20230531	184700	315231880	9560	9560	9560	9560	0
166	20230531	184600	315231880	9560	9560	9560	9560	0
167	20230531	184500	315231880	9560	9560	9560	9560	0
168	20230531	184400	315231880	9560	9560	9560	9560	0
169	20230531	184300	315231880	9560	9560	9560	9560	0
170	20230531	184200	315231880	9560	9560	9560	9560	0
171	20230531	184100	315231880	9560	9560	9560	9560	0
172	20230531	184000	315231880	9560	9560	9560	9560	0
173	20230531	183900	315231880	9560	9560	9560	9560	0
174	20230531	183800	315231880	9560	9560	9560	9560	0
175	20230531	183700	315231880	9560	9560	9560	9560	0
176	20230531	183600	315231880	9560	9560	9560	9560	0
177	20230531	183500	315231880	9560	9560	9560	9560	0
178	20230531	183400	315231880	9560	9560	9560	9560	0
179	20230531	183300	315231880	9560	9560	9560	9560	0
180	20230531	183200	315231880	9560	9560	9560	9560	0
181	20230531	183100	315231880	9560	9560	9560	9560	0
182	20230531	183000	315231880	9560	9560	9560	9560	1068
183	20230531	182900	315231880	9560	9560	9560	9560	0
184	20230531	182800	315231880	9560	9560	9560	9560	0
185	20230531	182700	315231880	9560	9560	9560	9560	0
186	20230531	182600	315231880	9560	9560	9560	9560	0
187	20230531	182500	315231880	9560	9560	9560	9560	0
188	20230531	182400	315231880	9560	9560	9560	9560	0
189	20230531	182300	315231880	9560	9560	9560	9560	0
190	20230531	182200	315231880	9560	9560	9560	9560	0
191	20230531	182100	315231880	9560	9560	9560	9560	0
192	20230531	182000	315231880	9560	9560	9560	9560	0
193	20230531	181900	315231880	9560	9560	9560	9560	0
194	20230531	181800	315231880	9560	9560	9560	9560	0
195	20230531	181700	315231880	9560	9560	9560	9560	0
196	20230531	181600	315231880	9560	9560	9560	9560	0
197	20230531	181500	315231880	9560	9560	9560	9560	0
198	20230531	181400	315231880	9560	9560	9560	9560	0
199	20230531	181300	315231880	9560	9560	9560	9560	0
200	20230531	181200	315231880	9560	9560	9560	9560	0
201	20230531	181100	315231880	9560	9560	9560	9560	0
202	20230531	181000	315231880	9560	9560	9560	9560	0
203	20230531	180900	315231880	9560	9560	9560	9560	0
204	20230531	180800	315231880	9560	9560	9560	9560	0
205	20230531	180700	315231880	9560	9560	9560	9560	0
206	20230531	180600	315231880	9560	9560	9560	9560	0
207	20230531	180500	315231880	9560	9560	9560	9560	0
208	20230531	180400	315231880	9560	9560	9560	9560	0
209	20230531	180300	315231880	9560	9560	9560	9560	0
210	20230531	180200	315231880	9560	9560	9560	9560	0
211	20230531	180100	315231880	9560	9560	9560	9560	0
212	20230531	180000	315231880	9560	9560	9560	9560	1068
213	20230531	175900	315231880	9560	9560	9560	9560	0
214	20230531	175800	315231880	9560	9560	9560	9560	0
215	20230531	175700	315231880	9560	9560	9560	9560	0
216	20230531	175600	315231880	9560	9560	9560	9560	0
217	20230531	175500	315231880	9560	9560	9560	9560	0
218	20230531	175400	315231880	9560	9560	9560	9560	0
219	20230531	175300	315231880	9560	9560	9560	9560	0
220	20230531	175200	315231880	9560	9560	9560	9560	0
221	20230531	175100	315231880	9560	9560	9560	9560	0
222	20230531	175000	315231880	9560	9560	9560	9560	0
223	20230531	174900	315231880	9560	9560	9560	9560	0
224	20230531	174800	315231880	9560	9560	9560	9560	0
225	20230531	174700	315231880	9560	9560	9560	9560	0
226	20230531	174600	315231880	9560	9560	9560	9560	0
227	20230531	174500	315231880	9560	9560	9560	9560	0
228	20230531	174400	315231880	9560	9560	9560	9560	0
229	20230531	174300	315231880	9560	9560	9560	9560	0
230	20230531	174200	315231880	9560	9560	9560	9560	0
231	20230531	174100	315231880	9560	9560	9560	9560	0
232	20230531	174000	315231880	9560	9560	9560	9560	0
233	20230531	173900	315231880	9560	9560	9560	9560	0
234	20230531	173800	315231880	9560	9560	9560	9560	0
235	20230531	173700	315231880	9560	9560	9560	9560	0
236	20230531	173600	315231880	9560	9560	9560	9560	0
237	20230531	173500	315231880	9560	9560	9560	9560	0
238	20230531	173400	315231880	9560	9560	9560	9560	0
239	20230531	173300	315231880	9560	9560	9560	9560	0
240	20230531	173200	315231880	9560	9560	9560	9560	0
241	20230531	173100	315231880	9560	9560	9560	9560	0
242	20230531	173000	315231880	9560	9560	9560	9560	1068
243	20230531	172900	315231880	9560	9560	9560	9560	0
244	20230531	172800	315231880	9560	9560	9560	9560	0
245	20230531	172700	315231880	9560	9560	9560	9560	0
246	20230531	172600	315231880	9560	9560	9560	9560	0
247	20230531	172500	315231880	9560	9560	9560	9560	0
248	20230531	172400	315231880	9560	9560	9560	9560	0
249	20230531	172300	315231880	9560	9560	9560	9560	0
250	20230531	172200	315231880	9560	9560	9560	9560	0
251	20230531	172100	315231880	9560	9560	9560	9560	0
252	20230531	172000	315231880	9560	9560	9560	9560	0
253	20230531	171900	315231880	9560	9560	9560	9560	0
254	20230531	171800	315231880	9560	9560	9560	9560	0
255	20230531	171700	315231880	9560	9560	9560	9560	0
256	20230531	171600	315231880	9560	9560	9560	9560	0
257	20230531	171500	315231880	9560	9560	9560	9560	0
258	20230531	171400	315231880	9560	9560	9560	9560	0
259	20230531	171300	315231880	9560	9560	9560	9560	0
260	20230531	171200	315231880	9560	9560	9560	9560	0
261	20230531	171100	315231880	9560	9560	9560	9560	0
262	20230531	171000	315231880	9560	9560	9560	9560	0
263	20230531	170900	315231880	9560	9560	9560	9560	0
264	20230531	170800	315231880	9560	9560	9560	9560	0
265	20230531	170700	315231880	9560	9560	9560	9560	0
266	20230531	170600	315231880	9560	9560	9560	9560	0
267	20230531	170500	315231880	9560	9560	9560	9560	0
268	20230531	170400	315231880	9560	9560	9560	9560	0
269	20230531	170300	315231880	9560	9560	9560	9560	0
270	20230531	170200	315231880	9560	9560	9560	9560	0
271	20230531	170100	315231880	9560	9560	9560	9560	0
272	20230531	170000	315231880	9560	9560	9560	9560	1068
273	20230531	165900	315231880	9560	9560	9560	9560	0
274	20230531	165800	315231880	9560	9560	9560	9560	0
275	20230531	165700	315231880	9560	9560	9560	9560	0
276	20230531	165600	315231880	9560	9560	9560	9560	0
277	20230531	165500	315231880	9560	9560	9560	9560	0
278	20230531	165400	315231880	9560	9560	9560	9560	0
279	20230531	165300	315231880	9560	9560	9560	9560	0
280	20230531	165200	315231880	9560	9560	9560	9560	0
281	20230531	165100	315231880	9560	9560	9560	9560	0
282	20230531	165000	315231880	9560	9560	9560	9560	0
283	20230531	164900	315231880	9560	9560	9560	9560	0
284	20230531	164800	315231880	9560	9560	9560	9560	0
285	20230531	164700	315231880	9560	9560	9560	9560	0
286	20230531	164600	315231880	9560	9560	9560	9560	0
287	20230531	164500	315231880	9560	9560	9560	9560	0
288	20230531	164400	315231880	9560	9560	9560	9560	0
289	20230531	164300	315231880	9560	9560	9560	9560	0
290	20230531	164200	315231880	9560	9560	9560	9560	0
291	20230531	164100	315231880	9560	9560	9560	9560	0
292	20230531	164000	315231880	9560	9560	9560	9560	0
293	20230531	163900	315231880	9560	9560	9560	9560	0
294	20230531	163800	315231880	9560	9560	9560	9560	0
295	20230531	163700	315231880	9560	9560	9560	9560	0
296	20230531	163600	315231880	9560	9560	9560	9560	0
297	20230531	163500	315231880	9560	9560	9560	9560	0
298	20230531	163400	315231880	9560	9560	9560	9560	0
299	20230531	163300	315231880	9560	9560	9560	9560	0
300	20230531	163200	315231880	9560	9560	9560	9560	0
301	20230531	163100	315231880	9560	9560	9560	9560	0
302	20230531	163000	315231880	9560	9560	9560	9560	1068
303	20230531	162900	315231880	9560	9560	9560	9560	0
304	20230531	162800	315231880	9560	9560	9560	9560	0
305	20230531	162700	315231880	9560	9560	9560	9560	0
306	20230531	162600	315231880	9560	9560	9560	9560	0
307	20230531	162500	315231880	9560	9560	9560	9560	0
308	20230531	162400	315231880	9560	9560	9560	9560	0
309	20230531	162300	315231880	9560	9560	9560	9560	0
310	20230531	162200	315231880	9560	9560	9560	9560	0
311	20230531	162100	315231880	9560	9560	9560	9560	0
312	20230531	162000	315231880	9560	9560	9560	9560	0
313	20230531	161900	315231880	9560	9560	9560	9560	0
314	20230531	161800	315231880	9560	9560	9560	9560	0
315	20230531	161700	315231880	9560	9560	9560	9560	0
316	20230531	161600	315231880	9560	9560	9560	9560	0
317	20230531	161500	315231880	9560	9560	9560	9560	0
318	20230531	161400	315231880	9560	9560	9560	9560	0
319	20230531	161300	315231880	9560	9560	9560	9560	0
320	20230531	161200	315231880	9560	9560	9560	9560	0
321	20230531	161100	315231880	9560	9560	9560	9560	0
322	20230531	161000	315231880	9560	9560	9560	9560	0
323	20230531	160900	315231880	9560	9560	9560	9560	0
324	20230531	160800	315231880	9560	9560	9560	9560	0
325	20230531	160700	315231880	9560	9560	9560	9560	0
326	20230531	160600	315231880	9560	9560	9560	9560	0
327	20230531	160500	315231880	9560	9560	9560	9560	0
328	20230531	160400	315231880	9560	9560	9560	9560	0
329	20230531	160300	315231880	9560	9560	9560	9560	0
330	20230531	160200	315231880	9560	9560	9560	9560	0
331	20230531	160100	315231880	9560	9560	9560	9560	0
332	20230531	160000	315231880	9560	9560	9560	9560	1068
333	20230531	155900	315231880	9560	9560	9560	9560	0
334	20230531	155800	315231880	9560	9560	9560	9560	0
335	20230531	155700	315231880	9560	9560	9560	9560	0
336	20230531	155600	315231880	9560	9560	9560	9560	0
337	20230531	155500	315231880	9560	9560	9560	9560	0
338	20230531	155400	315231880	9560	9560	9560	9560	0
339	20230531	155300	315231880	9560	9560	9560	9560	0
340	20230531	155200	315231880	9560	9560	9560	9560	0
341	20230531	155100	315231880	9560	9560	9560	9560	0
342	20230531	155000	315231880	9560	9560	9560	9560	0
343	20230531	154900	315231880	9560	9560	9560	9560	0
344	20230531	154800	315231880	9560	9560	9560	9560	0
345	20230531	154700	315231880	9560	9560	9560	9560	0
346	20230531	154600	315231880	9560	9560	9560	9560	0
347	20230531	154500	315231880	9560	9560	9560	9560	0
348	20230531	154400	315231880	9560	9560	9560	9560	0
349	20230531	154300	315231880	9560	9560	9560	9560	0
350	20230531	154200	315231880	9560	9560	9560	9560	0
351	20230531	154100	315231880	9560	9560	9560	9560	0
352	20230531	154000	315231880	9560	9560	9560	9560	0
353	20230531	153900	315231880	9560	9560	9560	9560	0
354	20230531	153800	315231880	9560	9560	9560	9560	0
355	20230531	153700	315231880	9560	9560	9560	9560	0
356	20230531	153600	315231880	9560	9560	9560	9560	0
357	20230531	153500	315231880	9560	9560	9560	9560	0
358	20230531	153400	315231880	9560	9560	9560	9560	0
359	20230531	153300	315231880	9560	9560	9560	9560	0
360	20230531	153200	315231880	9560	9560	9560	9560	0
361	20230531	153100	315231880	9560	9560	9560	9560	0
362	20230531	153000	315231880	9560	9560	9560	9560	2136
363	20230531	152900	305021800	9540	9540	9540	9540	0
364	20230531	152800	305021800	9540	9540	9540	9540	0
365	20230531	152700	305021800	9540	9540	9540	9540	0
366	20230531	152600	305021800	9540	9540	9540	9540	0
367	20230531	152500	305021800	9540	9540	9540	9540	0
368	20230531	152400	305021800	9540	9540	9540	9540	0
369	20230531	152300	305021800	9540	9540	9540	9540	0
370	20230531	152200	305021800	9540	9540	9540	9540	0
371	20230531	152100	305021800	9540	9540	9540	9540	0
372	20230531	152000	305021800	9540	9540	9540	9540	0
373	20230531	151900	305021800	9540	9540	9540	9540	50
374	20230531	151800	304544800	9540	9540	9540	9540	1
375	20230531	151700	304535260	9540	9540	9540	9540	31
376	20230531	151600	304239520	9550	9550	9550	9550	0
377	20230531	151500	304239520	9550	9550	9550	9550	0
378	20230531	151400	304239520	9550	9550	9550	9550	1
379	20230531	151300	304229970	9540	9540	9540	9540	20
380	20230531	151200	304039170	9540	9540	9540	9540	1
381	20230531	151100	304029630	9540	9540	9540	9540	0
382	20230531	151000	304029630	9540	9540	9540	9540	0
383	20230531	150900	304029630	9540	9540	9540	9540	0
384	20230531	150800	304029630	9540	9540	9540	9540	0
385	20230531	150700	304029630	9540	9540	9540	9540	0
386	20230531	150600	304029630	9540	9540	9540	9540	200
387	20230531	150500	302121630	9540	9540	9540	9540	0
388	20230531	150400	302121630	9540	9540	9540	9540	20
389	20230531	150300	301930830	9530	9530	9530	9530	0
390	20230531	150200	301930830	9530	9530	9530	9530	0
391	20230531	150100	301930830	9530	9530	9530	9530	0
392	20230531	150000	301930830	9530	9530	9530	9530	0
393	20230531	145900	301930830	9530	9530	9530	9530	0
394	20230531	145800	301930830	9530	9530	9530	9530	0
395	20230531	145700	301930830	9530	9530	9530	9530	0
396	20230531	145600	301930830	9530	9530	9530	9530	0
397	20230531	145500	301930830	9530	9530	9530	9530	0
398	20230531	145400	301930830	9530	9530	9530	9530	0
399	20230531	145300	301930830	9530	9530	9530	9530	0
400	20230531	145200	301930830	9530	9530	9530	9530	0
401	20230531	145100	301930830	9530	9530	9530	9530	0
402	20230531	145000	301930830	9530	9530	9530	9530	0
403	20230531	144900	301930830	9530	9530	9530	9530	0
404	20230531	144800	301930830	9530	9530	9530	9530	0
405	20230531	144700	301930830	9530	9530	9530	9530	0
406	20230531	144600	301930830	9530	9530	9530	9530	0
407	20230531	144500	301930830	9530	9530	9530	9530	11
408	20230531	144400	301826000	9520	9520	9520	9520	0
409	20230531	144300	301826000	9520	9520	9520	9520	0
410	20230531	144200	301826000	9520	9530	9530	9520	48
411	20230531	144100	301369030	9520	9520	9520	9520	202
412	20230531	144000	299445990	9540	9540	9540	9540	0
413	20230531	143900	299445990	9540	9540	9540	9540	0
414	20230531	143800	299445990	9540	9540	9540	9540	0
415	20230531	143700	299445990	9540	9540	9540	9540	0
416	20230531	143600	299445990	9540	9530	9540	9530	500
417	20230531	143500	294677040	9530	9530	9530	9530	0
418	20230531	143400	294677040	9530	9530	9530	9530	0
419	20230531	143300	294677040	9530	9540	9540	9530	140
420	20230531	143200	293341940	9530	9530	9530	9530	0
421	20230531	143100	293341940	9530	9530	9530	9530	0
422	20230531	143000	293341940	9530	9530	9530	9530	0
423	20230531	142900	293341940	9530	9530	9530	9530	0
424	20230531	142800	293341940	9530	9530	9530	9530	0
425	20230531	142700	293341940	9530	9530	9530	9530	0
426	20230531	142600	293341940	9530	9540	9540	9530	50
427	20230531	142500	292865340	9530	9530	9530	9530	0
428	20230531	142400	292865340	9530	9530	9530	9530	0
429	20230531	142300	292865340	9530	9530	9530	9530	0
430	20230531	142200	292865340	9530	9530	9530	9530	0
431	20230531	142100	292865340	9530	9530	9530	9530	0
432	20230531	142000	292865340	9530	9530	9530	9530	0
433	20230531	141900	292865340	9530	9530	9530	9530	0
434	20230531	141800	292865340	9530	9530	9530	9530	0
435	20230531	141700	292865340	9530	9530	9530	9530	0
436	20230531	141600	292865340	9530	9530	9530	9530	0
437	20230531	141500	292865340	9530	9530	9530	9530	0
438	20230531	141400	292865340	9530	9530	9530	9530	0
439	20230531	141300	292865340	9530	9530	9530	9530	0
440	20230531	141200	292865340	9530	9540	9540	9530	10
441	20230531	141100	292770030	9530	9530	9530	9530	0
442	20230531	141000	292770030	9530	9530	9530	9530	1
443	20230531	140900	292760500	9530	9540	9540	9530	51
444	20230531	140800	292273970	9550	9550	9550	9550	0
445	20230531	140700	292273970	9550	9550	9550	9550	0
446	20230531	140600	292273970	9550	9550	9550	9550	0
447	20230531	140500	292273970	9550	9550	9550	9550	0
448	20230531	140400	292273970	9550	9550	9550	9550	0
449	20230531	140300	292273970	9550	9550	9550	9550	0
450	20230531	140200	292273970	9550	9550	9550	9550	0
451	20230531	140100	292273970	9550	9540	9550	9540	2
452	20230531	140000	292254880	9550	9550	9550	9550	0
453	20230531	135900	292254880	9550	9550	9550	9550	0
454	20230531	135800	292254880	9550	9550	9550	9550	0
455	20230531	135700	292254880	9550	9550	9550	9550	0
456	20230531	135600	292254880	9550	9550	9550	9550	0
457	20230531	135500	292254880	9550	9550	9550	9550	28
458	20230531	135400	291987480	9550	9550	9550	9550	0
459	20230531	135300	291987480	9550	9550	9550	9550	0
460	20230531	135200	291987480	9550	9550	9550	9550	0
461	20230531	135100	291987480	9550	9550	9550	9550	0
462	20230531	135000	291987480	9550	9550	9550	9550	1
463	20230531	134900	291977930	9550	9550	9550	9550	50
464	20230531	134800	291500430	9530	9530	9530	9530	1000
465	20230531	134700	281970430	9530	9530	9530	9530	800
466	20230531	134600	274346430	9530	9530	9530	9530	0
467	20230531	134500	274346430	9530	9530	9530	9530	500
468	20230531	134400	269581430	9510	9510	9510	9510	0
469	20230531	134300	269581430	9510	9510	9510	9510	0
470	20230531	134200	269581430	9510	9510	9510	9510	0
471	20230531	134100	269581430	9510	9510	9510	9510	0
472	20230531	134000	269581430	9510	9510	9510	9510	0
473	20230531	133900	269581430	9510	9520	9520	9510	850
474	20230531	133800	261492420	9530	9530	9530	9530	88
475	20230531	133700	260653780	9530	9530	9530	9530	0
476	20230531	133600	260653780	9530	9530	9530	9530	0
477	20230531	133500	260653780	9530	9530	9530	9530	0
478	20230531	133400	260653780	9530	9530	9530	9530	0
479	20230531	133300	260653780	9530	9530	9530	9530	0
480	20230531	133200	260653780	9530	9530	9530	9530	0
481	20230531	133100	260653780	9530	9560	9560	9530	1463
482	20230531	133000	246698530	9560	9560	9560	9560	0
483	20230531	132900	246698530	9560	9570	9570	9560	42
484	20230531	132800	246296810	9580	9580	9580	9580	0
485	20230531	132700	246296810	9580	9580	9580	9580	0
486	20230531	132600	246296810	9580	9580	9580	9580	0
487	20230531	132500	246296810	9580	9580	9580	9580	0
488	20230531	132400	246296810	9580	9580	9580	9580	0
489	20230531	132300	246296810	9580	9580	9580	9580	0
490	20230531	132200	246296810	9580	9580	9580	9580	0
491	20230531	132100	246296810	9580	9580	9580	9580	0
492	20230531	132000	246296810	9580	9580	9580	9580	10
493	20230531	131900	246201010	9580	9580	9580	9580	0
494	20230531	131800	246201010	9580	9580	9580	9580	0
495	20230531	131700	246201010	9580	9580	9580	9580	0
496	20230531	131600	246201010	9580	9580	9580	9580	0
497	20230531	131500	246201010	9580	9580	9580	9580	0
498	20230531	131400	246201010	9580	9580	9580	9580	0
499	20230531	131300	246201010	9580	9580	9580	9580	0
500	20230531	131200	246201010	9580	9580	9580	9580	6
501	20230531	131100	246143530	9580	9580	9580	9580	0
502	20230531	131000	246143530	9580	9580	9580	9580	120
503	20230531	130900	244993930	9590	9590	9590	9590	0
504	20230531	130800	244993930	9590	9590	9590	9590	1
505	20230531	130700	244984340	9590	9590	9590	9590	0
506	20230531	130600	244984340	9590	9590	9590	9590	0
507	20230531	130500	244984340	9590	9590	9590	9590	0
508	20230531	130400	244984340	9590	9600	9600	9590	119
509	20230531	130300	243842130	9600	9600	9600	9600	100
510	20230531	130200	242882130	9600	9600	9600	9600	0
511	20230531	130100	242882130	9600	9600	9600	9600	0
512	20230531	130000	242882130	9600	9600	9600	9600	0
513	20230531	125900	242882130	9600	9600	9600	9600	10
514	20230531	125800	242786130	9600	9600	9600	9600	0
515	20230531	125700	242786130	9600	9600	9600	9600	37
516	20230531	125600	242430930	9600	9600	9600	9600	0
517	20230531	125500	242430930	9600	9600	9600	9600	31
518	20230531	125400	242133330	9600	9600	9600	9600	0
519	20230531	125300	242133330	9600	9600	9600	9600	0
520	20230531	125200	242133330	9600	9600	9600	9600	0
521	20230531	125100	242133330	9600	9600	9600	9600	0
522	20230531	125000	242133330	9600	9600	9600	9600	0
523	20230531	124900	242133330	9600	9600	9600	9600	0
524	20230531	124800	242133330	9600	9600	9600	9600	0
525	20230531	124700	242133330	9600	9600	9600	9600	0
526	20230531	124600	242133330	9600	9600	9600	9600	0
527	20230531	124500	242133330	9600	9600	9600	9600	0
528	20230531	124400	242133330	9600	9600	9600	9600	0
529	20230531	124300	242133330	9600	9600	9600	9600	100
530	20230531	124200	241173330	9590	9590	9590	9590	0
531	20230531	124100	241173330	9590	9590	9590	9590	0
532	20230531	124000	241173330	9590	9590	9590	9590	0
533	20230531	123900	241173330	9590	9590	9590	9590	0
534	20230531	123800	241173330	9590	9590	9590	9590	0
535	20230531	123700	241173330	9590	9590	9590	9590	0
536	20230531	123600	241173330	9590	9590	9590	9590	0
537	20230531	123500	241173330	9590	9590	9590	9590	460
538	20230531	123400	236761930	9570	9570	9570	9570	3
539	20230531	123300	236733220	9600	9600	9600	9600	0
540	20230531	123200	236733220	9600	9600	9600	9600	0
541	20230531	123100	236733220	9600	9600	9600	9600	0
542	20230531	123000	236733220	9600	9600	9600	9600	0
543	20230531	122900	236733220	9600	9600	9600	9600	0
544	20230531	122800	236733220	9600	9600	9600	9600	1
545	20230531	122700	236723620	9550	9550	9550	9550	0
546	20230531	122600	236723620	9550	9550	9550	9550	0
547	20230531	122500	236723620	9550	9550	9550	9550	0
548	20230531	122400	236723620	9550	9550	9550	9550	0
549	20230531	122300	236723620	9550	9550	9550	9550	150
550	20230531	122200	235291120	9570	9570	9570	9570	0
551	20230531	122100	235291120	9570	9570	9570	9570	0
552	20230531	122000	235291120	9570	9570	9570	9570	0
553	20230531	121900	235291120	9570	9570	9570	9570	0
554	20230531	121800	235291120	9570	9570	9570	9570	0
555	20230531	121700	235291120	9570	9570	9570	9570	0
556	20230531	121600	235291120	9570	9570	9570	9570	0
557	20230531	121500	235291120	9570	9570	9570	9570	0
558	20230531	121400	235291120	9570	9570	9570	9570	0
559	20230531	121300	235291120	9570	9570	9570	9570	0
560	20230531	121200	235291120	9570	9570	9570	9570	0
561	20230531	121100	235291120	9570	9590	9590	9570	500
562	20230531	121000	230506020	9590	9590	9590	9590	0
563	20230531	120900	230506020	9590	9590	9590	9590	0
564	20230531	120800	230506020	9590	9590	9590	9590	0
565	20230531	120700	230506020	9590	9590	9590	9590	5
566	20230531	120600	230458070	9600	9600	9600	9600	0
567	20230531	120500	230458070	9600	9600	9600	9600	0
568	20230531	120400	230458070	9600	9600	9600	9600	0
569	20230531	120300	230458070	9600	9600	9600	9600	0
570	20230531	120200	230458070	9600	9600	9600	9600	3
571	20230531	120100	230429270	9590	9590	9590	9590	0
572	20230531	120000	230429270	9590	9590	9590	9590	0
573	20230531	115900	230429270	9590	9590	9590	9590	0
574	20230531	115800	230429270	9590	9590	9590	9590	0
575	20230531	115700	230429270	9590	9590	9590	9590	0
576	20230531	115600	230429270	9590	9590	9590	9590	0
577	20230531	115500	230429270	9590	9590	9590	9590	0
578	20230531	115400	230429270	9590	9590	9590	9590	0
579	20230531	115300	230429270	9590	9590	9590	9590	0
580	20230531	115200	230429270	9590	9590	9590	9590	0
581	20230531	115100	230429270	9590	9590	9590	9590	0
582	20230531	115000	230429270	9590	9590	9590	9590	0
583	20230531	114900	230429270	9590	9590	9590	9590	0
584	20230531	114800	230429270	9590	9590	9590	9590	0
585	20230531	114700	230429270	9590	9590	9590	9590	0
586	20230531	114600	230429270	9590	9590	9590	9590	0
587	20230531	114500	230429270	9590	9590	9590	9590	0
588	20230531	114400	230429270	9590	9590	9590	9590	459
589	20230531	114300	226027460	9570	9570	9570	9570	0
590	20230531	114200	226027460	9570	9570	9570	9570	0
591	20230531	114100	226027460	9570	9570	9570	9570	0
592	20230531	114000	226027460	9570	9570	9570	9570	0
593	20230531	113900	226027460	9570	9570	9570	9570	0
594	20230531	113800	226027460	9570	9570	9570	9570	0
595	20230531	113700	226027460	9570	9570	9570	9570	0
596	20230531	113600	226027460	9570	9570	9570	9570	0
597	20230531	113500	226027460	9570	9570	9570	9570	0
598	20230531	113400	226027460	9570	9570	9570	9570	0
599	20230531	113300	226027460	9570	9570	9570	9570	10
600	20230531	113200	225931760	9590	9590	9590	9590	1
601	20230531	113100	225922170	9580	9580	9580	9580	0
602	20230531	113000	225922170	9580	9580	9580	9580	82
603	20230531	112900	225136610	9590	9590	9590	9590	0
604	20230531	112800	225136610	9590	9590	9590	9590	0
605	20230531	112700	225136610	9590	9590	9590	9590	0
606	20230531	112600	225136610	9590	9590	9590	9590	1
607	20230531	112500	225127020	9590	9590	9590	9590	0
608	20230531	112400	225127020	9590	9590	9590	9590	0
609	20230531	112300	225127020	9590	9590	9590	9590	25
610	20230531	112200	224887270	9580	9590	9590	9580	42
611	20230531	112100	224484530	9600	9600	9600	9600	0
612	20230531	112000	224484530	9600	9600	9600	9600	0
613	20230531	111900	224484530	9600	9600	9600	9600	0
614	20230531	111800	224484530	9600	9600	9600	9600	0
615	20230531	111700	224484530	9600	9600	9600	9600	0
616	20230531	111600	224484530	9600	9600	9600	9600	11
617	20230531	111500	224378930	9600	9610	9610	9600	13
618	20230531	111400	224254110	9600	9600	9600	9600	0
619	20230531	111300	224254110	9600	9600	9600	9600	0
620	20230531	111200	224254110	9600	9600	9600	9600	0
621	20230531	111100	224254110	9600	9600	9600	9600	0
622	20230531	111000	224254110	9600	9600	9600	9600	0
623	20230531	110900	224254110	9600	9600	9600	9600	0
624	20230531	110800	224254110	9600	9600	9600	9600	0
625	20230531	110700	224254110	9600	9600	9600	9600	0
626	20230531	110600	224254110	9600	9600	9600	9600	1000
627	20230531	110500	214654110	9580	9580	9580	9580	0
628	20230531	110400	214654110	9580	9600	9600	9580	4
629	20230531	110300	214615770	9600	9600	9600	9600	100
630	20230531	110200	213655770	9600	9600	9600	9600	1
631	20230531	110100	213646170	9580	9580	9580	9580	0
632	20230531	110000	213646170	9580	9580	9580	9580	0
633	20230531	105900	213646170	9580	9580	9580	9580	1
634	20230531	105800	213636590	9600	9600	9600	9600	0
635	20230531	105700	213636590	9600	9600	9600	9600	0
636	20230531	105600	213636590	9600	9600	9600	9600	0
637	20230531	105500	213636590	9600	9600	9600	9600	0
638	20230531	105400	213636590	9600	9600	9600	9600	0
639	20230531	105300	213636590	9600	9600	9600	9600	0
640	20230531	105200	213636590	9600	9600	9600	9600	1
641	20230531	105100	213626990	9590	9590	9590	9590	0
642	20230531	105000	213626990	9590	9590	9590	9590	0
643	20230531	104900	213626990	9590	9600	9600	9590	1141
644	20230531	104800	202673720	9620	9620	9620	9620	0
645	20230531	104700	202673720	9620	9620	9620	9620	0
646	20230531	104600	202673720	9620	9620	9620	9620	0
647	20230531	104500	202673720	9620	9620	9620	9620	0
648	20230531	104400	202673720	9620	9620	9620	9620	0
649	20230531	104300	202673720	9620	9600	9620	9600	173
650	20230531	104200	201012900	9600	9600	9600	9600	0
651	20230531	104100	201012900	9600	9600	9600	9600	0
652	20230531	104000	201012900	9600	9610	9610	9600	49
653	20230531	103900	200542370	9630	9630	9630	9630	0
654	20230531	103800	200542370	9630	9630	9630	9630	0
655	20230531	103700	200542370	9630	9630	9630	9630	0
656	20230531	103600	200542370	9630	9630	9630	9630	0
657	20230531	103500	200542370	9630	9630	9630	9630	2
658	20230531	103400	200523110	9630	9630	9630	9630	0
659	20230531	103300	200523110	9630	9630	9630	9630	1
660	20230531	103200	200513480	9610	9610	9610	9610	190
661	20230531	103100	198687580	9610	9610	9610	9610	0
662	20230531	103000	198687580	9610	9610	9610	9610	3
663	20230531	102900	198658750	9620	9620	9620	9620	80
664	20230531	102800	197889150	9620	9620	9620	9620	20
665	20230531	102700	197696750	9620	9620	9620	9620	0
666	20230531	102600	197696750	9620	9620	9620	9620	2
667	20230531	102500	197677510	9650	9650	9650	9650	0
668	20230531	102400	197677510	9650	9630	9650	9630	601
669	20230531	102300	191884070	9610	9610	9610	9610	0
670	20230531	102200	191884070	9610	9610	9610	9610	0
671	20230531	102100	191884070	9610	9610	9610	9610	154
672	20230531	102000	190404130	9610	9610	9610	9610	1
673	20230531	101900	190394520	9630	9630	9630	9630	0
674	20230531	101800	190394520	9630	9630	9630	9630	0
675	20230531	101700	190394520	9630	9630	9630	9630	16
676	20230531	101600	190240440	9630	9590	9630	9590	709
677	20230531	101500	183434130	9590	9590	9590	9590	0
678	20230531	101400	183434130	9590	9590	9590	9590	0
679	20230531	101300	183434130	9590	9600	9600	9590	26
680	20230531	101200	183184540	9600	9600	9600	9600	1
681	20230531	101100	183174940	9610	9560	9610	9560	2
682	20230531	101000	183155770	9560	9560	9560	9560	0
683	20230531	100900	183155770	9560	9560	9560	9560	0
684	20230531	100800	183155770	9560	9560	9560	9560	0
685	20230531	100700	183155770	9560	9560	9560	9560	100
686	20230531	100600	182199770	9590	9590	9590	9590	10
687	20230531	100500	182103870	9580	9580	9580	9580	10
688	20230531	100400	182008070	9600	9570	9600	9570	768
689	20230531	100300	174651920	9570	9570	9570	9570	55
690	20230531	100200	174125570	9510	9510	9510	9510	0
691	20230531	100100	174125570	9510	9510	9510	9510	0
692	20230531	100000	174125570	9510	9510	9510	9510	0
693	20230531	095900	174125570	9510	9510	9510	9510	0
694	20230531	095800	174125570	9510	9510	9510	9510	0
695	20230531	095700	174125570	9510	9510	9510	9510	0
696	20230531	095600	174125570	9510	9510	9510	9510	0
697	20230531	095500	174125570	9510	9510	9510	9510	0
698	20230531	095400	174125570	9510	9510	9510	9510	0
699	20230531	095300	174125570	9510	9510	9510	9510	0
700	20230531	095200	174125570	9510	9510	9510	9510	0
701	20230531	095100	174125570	9510	9510	9510	9510	0
702	20230531	095000	174125570	9510	9510	9510	9510	0
703	20230531	094900	174125570	9510	9510	9510	9510	0
704	20230531	094800	174125570	9510	9530	9530	9510	2600
705	20230531	094700	149373670	9530	9590	9590	9530	26
706	20230531	094600	149125830	9530	9530	9530	9530	0
707	20230531	094500	149125830	9530	9530	9530	9530	0
708	20230531	094400	149125830	9530	9530	9530	9530	0
709	20230531	094300	149125830	9530	9530	9530	9530	0
710	20230531	094200	149125830	9530	9530	9530	9530	0
711	20230531	094100	149125830	9530	9530	9530	9530	0
712	20230531	094000	149125830	9530	9530	9530	9530	0
713	20230531	093900	149125830	9530	9530	9530	9530	0
714	20230531	093800	149125830	9530	9530	9530	9530	110
715	20230531	093700	148077530	9520	9520	9520	9520	0
716	20230531	093600	148077530	9520	9520	9520	9520	0
717	20230531	093500	148077530	9520	9530	9530	9520	907
718	20230531	093400	139441630	9590	9590	9590	9590	0
719	20230531	093300	139441630	9590	9590	9590	9590	0
720	20230531	093200	139441630	9590	9590	9590	9590	0
721	20230531	093100	139441630	9590	9590	9590	9590	26
722	20230531	093000	139192290	9590	9590	9590	9590	1
723	20230531	092900	139182700	9520	9520	9520	9520	0
724	20230531	092800	139182700	9520	9550	9550	9520	94
725	20230531	092700	138287730	9520	9520	9520	9520	0
726	20230531	092600	138287730	9520	9520	9520	9520	0
727	20230531	092500	138287730	9520	9520	9520	9520	0
728	20230531	092400	138287730	9520	9520	9520	9520	0
729	20230531	092300	138287730	9520	9540	9540	9520	850
730	20230531	092200	130193530	9550	9570	9570	9550	605
731	20230531	092100	124410340	9570	9580	9580	9570	55
732	20230531	092000	123883880	9590	9600	9600	9590	314
733	20230531	091900	120872580	9600	9600	9600	9600	302
734	20230531	091800	117973380	9600	9610	9610	9600	111
735	20230531	091700	116907670	9600	9610	9610	9600	441
736	20230531	091600	112673660	9610	9610	9610	9610	44
737	20230531	091500	112250820	9610	9620	9620	9600	671
738	20230531	091400	105801660	9620	9630	9630	9620	471
739	20230531	091300	101268390	9630	9630	9630	9630	0
740	20230531	091200	101268390	9630	9630	9630	9630	450
741	20230531	091100	96934890	9640	9640	9640	9640	25
742	20230531	091000	96693890	9650	9650	9650	9650	33
743	20230531	090900	96375440	9650	9640	9650	9640	153
744	20230531	090800	94899000	9650	9640	9650	9640	66
745	20230531	090700	94262150	9650	9630	9650	9630	110
746	20230531	090600	93202650	9650	9650	9650	9650	3
747	20230531	090500	93173700	9650	9630	9650	9630	53
748	20230531	090400	92662910	9650	9670	9670	9640	911
749	20230531	090300	83864300	9670	9670	9680	9670	131
750	20230531	090200	82597320	9660	9640	9710	9640	4186
751	20230531	090100	42068590	9620	9600	9640	9580	2466
752	20230531	090000	18354420	9580	9600	9600	9580	1912