KissMeData/215380/min/candle-20230531.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230531	203400	89052065	2945	2945	2945	2945	1659
3	20230531	203300	89052065	2945	2945	2945	2945	0
4	20230531	203200	89052065	2945	2945	2945	2945	0
5	20230531	203100	89052065	2945	2945	2945	2945	0
6	20230531	203000	89052065	2945	2945	2945	2945	0
7	20230531	202900	89052065	2945	2945	2945	2945	0
8	20230531	202800	89052065	2945	2945	2945	2945	0
9	20230531	202700	89052065	2945	2945	2945	2945	0
10	20230531	202600	89052065	2945	2945	2945	2945	0
11	20230531	202500	89052065	2945	2945	2945	2945	0
12	20230531	202400	89052065	2945	2945	2945	2945	0
13	20230531	202300	89052065	2945	2945	2945	2945	0
14	20230531	202200	89052065	2945	2945	2945	2945	0
15	20230531	202100	89052065	2945	2945	2945	2945	0
16	20230531	202000	89052065	2945	2945	2945	2945	0
17	20230531	201900	89052065	2945	2945	2945	2945	0
18	20230531	201800	89052065	2945	2945	2945	2945	0
19	20230531	201700	89052065	2945	2945	2945	2945	0
20	20230531	201600	89052065	2945	2945	2945	2945	0
21	20230531	201500	89052065	2945	2945	2945	2945	0
22	20230531	201400	89052065	2945	2945	2945	2945	0
23	20230531	201300	89052065	2945	2945	2945	2945	0
24	20230531	201200	89052065	2945	2945	2945	2945	0
25	20230531	201100	89052065	2945	2945	2945	2945	0
26	20230531	201000	89052065	2945	2945	2945	2945	0
27	20230531	200900	89052065	2945	2945	2945	2945	0
28	20230531	200800	89052065	2945	2945	2945	2945	0
29	20230531	200700	89052065	2945	2945	2945	2945	0
30	20230531	200600	89052065	2945	2945	2945	2945	0
31	20230531	200500	89052065	2945	2945	2945	2945	0
32	20230531	200400	89052065	2945	2945	2945	2945	1659
33	20230531	200300	89052065	2945	2945	2945	2945	0
34	20230531	200200	89052065	2945	2945	2945	2945	0
35	20230531	200100	89052065	2945	2945	2945	2945	0
36	20230531	200000	89052065	2945	2945	2945	2945	0
37	20230531	195900	89052065	2945	2945	2945	2945	0
38	20230531	195800	89052065	2945	2945	2945	2945	0
39	20230531	195700	89052065	2945	2945	2945	2945	0
40	20230531	195600	89052065	2945	2945	2945	2945	0
41	20230531	195500	89052065	2945	2945	2945	2945	0
42	20230531	195400	89052065	2945	2945	2945	2945	0
43	20230531	195300	89052065	2945	2945	2945	2945	0
44	20230531	195200	89052065	2945	2945	2945	2945	0
45	20230531	195100	89052065	2945	2945	2945	2945	0
46	20230531	195000	89052065	2945	2945	2945	2945	0
47	20230531	194900	89052065	2945	2945	2945	2945	0
48	20230531	194800	89052065	2945	2945	2945	2945	0
49	20230531	194700	89052065	2945	2945	2945	2945	0
50	20230531	194600	89052065	2945	2945	2945	2945	0
51	20230531	194500	89052065	2945	2945	2945	2945	0
52	20230531	194400	89052065	2945	2945	2945	2945	0
53	20230531	194300	89052065	2945	2945	2945	2945	0
54	20230531	194200	89052065	2945	2945	2945	2945	0
55	20230531	194100	89052065	2945	2945	2945	2945	0
56	20230531	194000	89052065	2945	2945	2945	2945	0
57	20230531	193900	89052065	2945	2945	2945	2945	0
58	20230531	193800	89052065	2945	2945	2945	2945	0
59	20230531	193700	89052065	2945	2945	2945	2945	0
60	20230531	193600	89052065	2945	2945	2945	2945	0
61	20230531	193500	89052065	2945	2945	2945	2945	0
62	20230531	193400	89052065	2945	2945	2945	2945	1659
63	20230531	193300	89052065	2945	2945	2945	2945	0
64	20230531	193200	89052065	2945	2945	2945	2945	0
65	20230531	193100	89052065	2945	2945	2945	2945	0
66	20230531	193000	89052065	2945	2945	2945	2945	0
67	20230531	192900	89052065	2945	2945	2945	2945	0
68	20230531	192800	89052065	2945	2945	2945	2945	0
69	20230531	192700	89052065	2945	2945	2945	2945	0
70	20230531	192600	89052065	2945	2945	2945	2945	0
71	20230531	192500	89052065	2945	2945	2945	2945	0
72	20230531	192400	89052065	2945	2945	2945	2945	0
73	20230531	192300	89052065	2945	2945	2945	2945	0
74	20230531	192200	89052065	2945	2945	2945	2945	0
75	20230531	192100	89052065	2945	2945	2945	2945	0
76	20230531	192000	89052065	2945	2945	2945	2945	0
77	20230531	191900	89052065	2945	2945	2945	2945	0
78	20230531	191800	89052065	2945	2945	2945	2945	0
79	20230531	191700	89052065	2945	2945	2945	2945	0
80	20230531	191600	89052065	2945	2945	2945	2945	0
81	20230531	191500	89052065	2945	2945	2945	2945	0
82	20230531	191400	89052065	2945	2945	2945	2945	0
83	20230531	191300	89052065	2945	2945	2945	2945	0
84	20230531	191200	89052065	2945	2945	2945	2945	0
85	20230531	191100	89052065	2945	2945	2945	2945	0
86	20230531	191000	89052065	2945	2945	2945	2945	0
87	20230531	190900	89052065	2945	2945	2945	2945	0
88	20230531	190800	89052065	2945	2945	2945	2945	0
89	20230531	190700	89052065	2945	2945	2945	2945	0
90	20230531	190600	89052065	2945	2945	2945	2945	0
91	20230531	190500	89052065	2945	2945	2945	2945	0
92	20230531	190400	89052065	2945	2945	2945	2945	1659
93	20230531	190300	89052065	2945	2945	2945	2945	0
94	20230531	190200	89052065	2945	2945	2945	2945	0
95	20230531	190100	89052065	2945	2945	2945	2945	0
96	20230531	190000	89052065	2945	2945	2945	2945	0
97	20230531	185900	89052065	2945	2945	2945	2945	0
98	20230531	185800	89052065	2945	2945	2945	2945	0
99	20230531	185700	89052065	2945	2945	2945	2945	0
100	20230531	185600	89052065	2945	2945	2945	2945	0
101	20230531	185500	89052065	2945	2945	2945	2945	0
102	20230531	185400	89052065	2945	2945	2945	2945	0
103	20230531	185300	89052065	2945	2945	2945	2945	0
104	20230531	185200	89052065	2945	2945	2945	2945	0
105	20230531	185100	89052065	2945	2945	2945	2945	0
106	20230531	185000	89052065	2945	2945	2945	2945	0
107	20230531	184900	89052065	2945	2945	2945	2945	0
108	20230531	184800	89052065	2945	2945	2945	2945	0
109	20230531	184700	89052065	2945	2945	2945	2945	0
110	20230531	184600	89052065	2945	2945	2945	2945	0
111	20230531	184500	89052065	2945	2945	2945	2945	0
112	20230531	184400	89052065	2945	2945	2945	2945	0
113	20230531	184300	89052065	2945	2945	2945	2945	0
114	20230531	184200	89052065	2945	2945	2945	2945	0
115	20230531	184100	89052065	2945	2945	2945	2945	0
116	20230531	184000	89052065	2945	2945	2945	2945	0
117	20230531	183900	89052065	2945	2945	2945	2945	0
118	20230531	183800	89052065	2945	2945	2945	2945	0
119	20230531	183700	89052065	2945	2945	2945	2945	0
120	20230531	183600	89052065	2945	2945	2945	2945	0
121	20230531	183500	89052065	2945	2945	2945	2945	0
122	20230531	183400	89052065	2945	2945	2945	2945	1659
123	20230531	183300	89052065	2945	2945	2945	2945	0
124	20230531	183200	89052065	2945	2945	2945	2945	0
125	20230531	183100	89052065	2945	2945	2945	2945	0
126	20230531	183000	89052065	2945	2945	2945	2945	0
127	20230531	182900	89052065	2945	2945	2945	2945	0
128	20230531	182800	89052065	2945	2945	2945	2945	0
129	20230531	182700	89052065	2945	2945	2945	2945	0
130	20230531	182600	89052065	2945	2945	2945	2945	0
131	20230531	182500	89052065	2945	2945	2945	2945	0
132	20230531	182400	89052065	2945	2945	2945	2945	0
133	20230531	182300	89052065	2945	2945	2945	2945	0
134	20230531	182200	89052065	2945	2945	2945	2945	0
135	20230531	182100	89052065	2945	2945	2945	2945	0
136	20230531	182000	89052065	2945	2945	2945	2945	0
137	20230531	181900	89052065	2945	2945	2945	2945	0
138	20230531	181800	89052065	2945	2945	2945	2945	0
139	20230531	181700	89052065	2945	2945	2945	2945	0
140	20230531	181600	89052065	2945	2945	2945	2945	0
141	20230531	181500	89052065	2945	2945	2945	2945	0
142	20230531	181400	89052065	2945	2945	2945	2945	0
143	20230531	181300	89052065	2945	2945	2945	2945	0
144	20230531	181200	89052065	2945	2945	2945	2945	0
145	20230531	181100	89052065	2945	2945	2945	2945	0
146	20230531	181000	89052065	2945	2945	2945	2945	0
147	20230531	180900	89052065	2945	2945	2945	2945	0
148	20230531	180800	89052065	2945	2945	2945	2945	0
149	20230531	180700	89052065	2945	2945	2945	2945	0
150	20230531	180600	89052065	2945	2945	2945	2945	0
151	20230531	180500	89052065	2945	2945	2945	2945	0
152	20230531	180400	89052065	2945	2945	2945	2945	1659
153	20230531	180300	89052065	2945	2945	2945	2945	0
154	20230531	180200	89052065	2945	2945	2945	2945	0
155	20230531	180100	89052065	2945	2945	2945	2945	0
156	20230531	180000	89052065	2945	2945	2945	2945	0
157	20230531	175900	89052065	2945	2945	2945	2945	0
158	20230531	175800	89052065	2945	2945	2945	2945	0
159	20230531	175700	89052065	2945	2945	2945	2945	0
160	20230531	175600	89052065	2945	2945	2945	2945	0
161	20230531	175500	89052065	2945	2945	2945	2945	0
162	20230531	175400	89052065	2945	2945	2945	2945	0
163	20230531	175300	89052065	2945	2945	2945	2945	0
164	20230531	175200	89052065	2945	2945	2945	2945	0
165	20230531	175100	89052065	2945	2945	2945	2945	0
166	20230531	175000	89052065	2945	2945	2945	2945	0
167	20230531	174900	89052065	2945	2945	2945	2945	0
168	20230531	174800	89052065	2945	2945	2945	2945	0
169	20230531	174700	89052065	2945	2945	2945	2945	0
170	20230531	174600	89052065	2945	2945	2945	2945	0
171	20230531	174500	89052065	2945	2945	2945	2945	0
172	20230531	174400	89052065	2945	2945	2945	2945	0
173	20230531	174300	89052065	2945	2945	2945	2945	0
174	20230531	174200	89052065	2945	2945	2945	2945	0
175	20230531	174100	89052065	2945	2945	2945	2945	0
176	20230531	174000	89052065	2945	2945	2945	2945	0
177	20230531	173900	89052065	2945	2945	2945	2945	0
178	20230531	173800	89052065	2945	2945	2945	2945	0
179	20230531	173700	89052065	2945	2945	2945	2945	0
180	20230531	173600	89052065	2945	2945	2945	2945	0
181	20230531	173500	89052065	2945	2945	2945	2945	0
182	20230531	173400	89052065	2945	2945	2945	2945	1659
183	20230531	173300	89052065	2945	2945	2945	2945	0
184	20230531	173200	89052065	2945	2945	2945	2945	0
185	20230531	173100	89052065	2945	2945	2945	2945	0
186	20230531	173000	89052065	2945	2945	2945	2945	0
187	20230531	172900	89052065	2945	2945	2945	2945	0
188	20230531	172800	89052065	2945	2945	2945	2945	0
189	20230531	172700	89052065	2945	2945	2945	2945	0
190	20230531	172600	89052065	2945	2945	2945	2945	0
191	20230531	172500	89052065	2945	2945	2945	2945	0
192	20230531	172400	89052065	2945	2945	2945	2945	0
193	20230531	172300	89052065	2945	2945	2945	2945	0
194	20230531	172200	89052065	2945	2945	2945	2945	0
195	20230531	172100	89052065	2945	2945	2945	2945	0
196	20230531	172000	89052065	2945	2945	2945	2945	0
197	20230531	171900	89052065	2945	2945	2945	2945	0
198	20230531	171800	89052065	2945	2945	2945	2945	0
199	20230531	171700	89052065	2945	2945	2945	2945	0
200	20230531	171600	89052065	2945	2945	2945	2945	0
201	20230531	171500	89052065	2945	2945	2945	2945	0
202	20230531	171400	89052065	2945	2945	2945	2945	0
203	20230531	171300	89052065	2945	2945	2945	2945	0
204	20230531	171200	89052065	2945	2945	2945	2945	0
205	20230531	171100	89052065	2945	2945	2945	2945	0
206	20230531	171000	89052065	2945	2945	2945	2945	0
207	20230531	170900	89052065	2945	2945	2945	2945	0
208	20230531	170800	89052065	2945	2945	2945	2945	0
209	20230531	170700	89052065	2945	2945	2945	2945	0
210	20230531	170600	89052065	2945	2945	2945	2945	0
211	20230531	170500	89052065	2945	2945	2945	2945	0
212	20230531	170400	89052065	2945	2945	2945	2945	1659
213	20230531	170300	89052065	2945	2945	2945	2945	0
214	20230531	170200	89052065	2945	2945	2945	2945	0
215	20230531	170100	89052065	2945	2945	2945	2945	0
216	20230531	170000	89052065	2945	2945	2945	2945	0
217	20230531	165900	89052065	2945	2945	2945	2945	0
218	20230531	165800	89052065	2945	2945	2945	2945	0
219	20230531	165700	89052065	2945	2945	2945	2945	0
220	20230531	165600	89052065	2945	2945	2945	2945	0
221	20230531	165500	89052065	2945	2945	2945	2945	0
222	20230531	165400	89052065	2945	2945	2945	2945	0
223	20230531	165300	89052065	2945	2945	2945	2945	0
224	20230531	165200	89052065	2945	2945	2945	2945	0
225	20230531	165100	89052065	2945	2945	2945	2945	0
226	20230531	165000	89052065	2945	2945	2945	2945	0
227	20230531	164900	89052065	2945	2945	2945	2945	0
228	20230531	164800	89052065	2945	2945	2945	2945	0
229	20230531	164700	89052065	2945	2945	2945	2945	0
230	20230531	164600	89052065	2945	2945	2945	2945	0
231	20230531	164500	89052065	2945	2945	2945	2945	0
232	20230531	164400	89052065	2945	2945	2945	2945	0
233	20230531	164300	89052065	2945	2945	2945	2945	0
234	20230531	164200	89052065	2945	2945	2945	2945	0
235	20230531	164100	89052065	2945	2945	2945	2945	0
236	20230531	164000	89052065	2945	2945	2945	2945	0
237	20230531	163900	89052065	2945	2945	2945	2945	0
238	20230531	163800	89052065	2945	2945	2945	2945	0
239	20230531	163700	89052065	2945	2945	2945	2945	0
240	20230531	163600	89052065	2945	2945	2945	2945	0
241	20230531	163500	89052065	2945	2945	2945	2945	0
242	20230531	163400	89052065	2945	2945	2945	2945	1659
243	20230531	163300	89052065	2945	2945	2945	2945	0
244	20230531	163200	89052065	2945	2945	2945	2945	0
245	20230531	163100	89052065	2945	2945	2945	2945	0
246	20230531	163000	89052065	2945	2945	2945	2945	0
247	20230531	162900	89052065	2945	2945	2945	2945	0
248	20230531	162800	89052065	2945	2945	2945	2945	0
249	20230531	162700	89052065	2945	2945	2945	2945	0
250	20230531	162600	89052065	2945	2945	2945	2945	0
251	20230531	162500	89052065	2945	2945	2945	2945	0
252	20230531	162400	89052065	2945	2945	2945	2945	0
253	20230531	162300	89052065	2945	2945	2945	2945	0
254	20230531	162200	89052065	2945	2945	2945	2945	0
255	20230531	162100	89052065	2945	2945	2945	2945	0
256	20230531	162000	89052065	2945	2945	2945	2945	0
257	20230531	161900	89052065	2945	2945	2945	2945	0
258	20230531	161800	89052065	2945	2945	2945	2945	0
259	20230531	161700	89052065	2945	2945	2945	2945	0
260	20230531	161600	89052065	2945	2945	2945	2945	0
261	20230531	161500	89052065	2945	2945	2945	2945	0
262	20230531	161400	89052065	2945	2945	2945	2945	0
263	20230531	161300	89052065	2945	2945	2945	2945	0
264	20230531	161200	89052065	2945	2945	2945	2945	0
265	20230531	161100	89052065	2945	2945	2945	2945	0
266	20230531	161000	89052065	2945	2945	2945	2945	0
267	20230531	160900	89052065	2945	2945	2945	2945	0
268	20230531	160800	89052065	2945	2945	2945	2945	0
269	20230531	160700	89052065	2945	2945	2945	2945	0
270	20230531	160600	89052065	2945	2945	2945	2945	0
271	20230531	160500	89052065	2945	2945	2945	2945	0
272	20230531	160400	89052065	2945	2945	2945	2945	1659
273	20230531	160300	89052065	2945	2945	2945	2945	0
274	20230531	160200	89052065	2945	2945	2945	2945	0
275	20230531	160100	89052065	2945	2945	2945	2945	0
276	20230531	160000	89052065	2945	2945	2945	2945	0
277	20230531	155900	89052065	2945	2945	2945	2945	0
278	20230531	155800	89052065	2945	2945	2945	2945	0
279	20230531	155700	89052065	2945	2945	2945	2945	0
280	20230531	155600	89052065	2945	2945	2945	2945	0
281	20230531	155500	89052065	2945	2945	2945	2945	0
282	20230531	155400	89052065	2945	2945	2945	2945	0
283	20230531	155300	89052065	2945	2945	2945	2945	0
284	20230531	155200	89052065	2945	2945	2945	2945	0
285	20230531	155100	89052065	2945	2945	2945	2945	0
286	20230531	155000	89052065	2945	2945	2945	2945	0
287	20230531	154900	89052065	2945	2945	2945	2945	0
288	20230531	154800	89052065	2945	2945	2945	2945	0
289	20230531	154700	89052065	2945	2945	2945	2945	0
290	20230531	154600	89052065	2945	2945	2945	2945	0
291	20230531	154500	89052065	2945	2945	2945	2945	0
292	20230531	154400	89052065	2945	2945	2945	2945	0
293	20230531	154300	89052065	2945	2945	2945	2945	0
294	20230531	154200	89052065	2945	2945	2945	2945	0
295	20230531	154100	89052065	2945	2945	2945	2945	0
296	20230531	154000	89052065	2945	2945	2945	2945	0
297	20230531	153900	89052065	2945	2945	2945	2945	0
298	20230531	153800	89052065	2945	2945	2945	2945	0
299	20230531	153700	89052065	2945	2945	2945	2945	0
300	20230531	153600	89052065	2945	2945	2945	2945	0
301	20230531	153500	89052065	2945	2945	2945	2945	0
302	20230531	153400	89052065	2945	2945	2945	2945	1659
303	20230531	153300	89052065	2945	2945	2945	2945	0
304	20230531	153200	89052065	2945	2945	2945	2945	0
305	20230531	153100	89052065	2945	2945	2945	2945	0
306	20230531	153000	89052065	2945	2945	2945	2945	1659
307	20230531	152900	84166310	2945	2945	2945	2945	0
308	20230531	152800	84166310	2945	2945	2945	2945	0
309	20230531	152700	84166310	2945	2945	2945	2945	0
310	20230531	152600	84166310	2945	2945	2945	2945	0
311	20230531	152500	84166310	2945	2945	2945	2945	0
312	20230531	152400	84166310	2945	2945	2945	2945	0
313	20230531	152300	84166310	2945	2945	2945	2945	0
314	20230531	152200	84166310	2945	2945	2945	2945	0
315	20230531	152100	84166310	2945	2945	2945	2945	0
316	20230531	152000	84166310	2945	2945	2945	2945	0
317	20230531	151900	84166310	2945	2925	2945	2925	335
318	20230531	151800	83181810	2925	2925	2925	2925	84
319	20230531	151700	82936110	2940	2940	2940	2940	0
320	20230531	151600	82936110	2940	2940	2940	2940	177
321	20230531	151500	82415730	2940	2940	2940	2940	88
322	20230531	151400	82157010	2940	2940	2940	2940	540
323	20230531	151300	80569410	2940	2940	2940	2940	170
324	20230531	151200	80069610	2935	2935	2935	2935	0
325	20230531	151100	80069610	2935	2935	2935	2935	0
326	20230531	151000	80069610	2935	2935	2935	2935	48
327	20230531	150900	79928730	2940	2940	2940	2940	1
328	20230531	150800	79925790	2935	2935	2935	2935	9
329	20230531	150700	79899375	2935	2930	2935	2930	469
330	20230531	150600	78525200	2930	2930	2930	2930	1
331	20230531	150500	78522270	2925	2925	2925	2925	227
332	20230531	150400	77858295	2925	2925	2925	2925	1
333	20230531	150300	77855370	2925	2925	2925	2925	0
334	20230531	150200	77855370	2925	2925	2925	2925	0
335	20230531	150100	77855370	2925	2920	2925	2920	335
336	20230531	150000	76877160	2915	2915	2915	2915	273
337	20230531	145900	76081365	2920	2920	2920	2920	0
338	20230531	145800	76081365	2920	2920	2920	2920	0
339	20230531	145700	76081365	2920	2920	2920	2920	0
340	20230531	145600	76081365	2920	2920	2920	2920	0
341	20230531	145500	76081365	2920	2920	2920	2920	0
342	20230531	145400	76081365	2920	2920	2920	2920	5
343	20230531	145300	76066765	2920	2920	2920	2920	0
344	20230531	145200	76066765	2920	2920	2920	2920	0
345	20230531	145100	76066765	2920	2920	2920	2920	0
346	20230531	145000	76066765	2920	2920	2920	2920	0
347	20230531	144900	76066765	2920	2920	2920	2920	0
348	20230531	144800	76066765	2920	2920	2920	2920	0
349	20230531	144700	76066765	2920	2920	2920	2920	1
350	20230531	144600	76063845	2920	2910	2920	2910	101
351	20230531	144500	75769925	2920	2920	2920	2920	0
352	20230531	144400	75769925	2920	2920	2920	2920	1
353	20230531	144300	75767005	2910	2910	2910	2910	349
354	20230531	144200	74751415	2910	2910	2910	2910	0
355	20230531	144100	74751415	2910	2910	2910	2910	0
356	20230531	144000	74751415	2910	2910	2910	2910	0
357	20230531	143900	74751415	2910	2910	2910	2910	0
358	20230531	143800	74751415	2910	2910	2910	2910	0
359	20230531	143700	74751415	2910	2900	2910	2900	100
360	20230531	143600	74461405	2910	2910	2910	2910	1
361	20230531	143500	74458495	2900	2900	2900	2900	0
362	20230531	143400	74458495	2900	2900	2900	2900	3
363	20230531	143300	74449795	2910	2910	2910	2910	1
364	20230531	143200	74446885	2900	2900	2900	2900	45
365	20230531	143100	74316385	2910	2910	2910	2910	0
366	20230531	143000	74316385	2910	2910	2910	2910	0
367	20230531	142900	74316385	2910	2910	2910	2910	28
368	20230531	142800	74234905	2900	2900	2900	2900	30
369	20230531	142700	74147905	2910	2910	2910	2910	0
370	20230531	142600	74147905	2910	2910	2910	2910	0
371	20230531	142500	74147905	2910	2910	2910	2910	0
372	20230531	142400	74147905	2910	2910	2910	2910	0
373	20230531	142300	74147905	2910	2910	2910	2910	0
374	20230531	142200	74147905	2910	2910	2910	2910	1
375	20230531	142100	74144995	2910	2910	2910	2910	152
376	20230531	142000	73702675	2900	2900	2900	2900	10
377	20230531	141900	73673675	2900	2900	2900	2900	214
378	20230531	141800	73053075	2905	2905	2905	2905	10
379	20230531	141700	73024025	2900	2900	2900	2900	0
380	20230531	141600	73024025	2900	2900	2900	2900	2001
381	20230531	141500	67221125	2900	2900	2900	2900	0
382	20230531	141400	67221125	2900	2900	2900	2900	0
383	20230531	141300	67221125	2900	2905	2905	2900	200
384	20230531	141200	66640985	2905	2905	2905	2905	0
385	20230531	141100	66640985	2905	2905	2905	2905	0
386	20230531	141000	66640985	2905	2905	2905	2905	0
387	20230531	140900	66640985	2905	2905	2905	2905	0
388	20230531	140800	66640985	2905	2910	2910	2905	21
389	20230531	140700	66579975	2910	2910	2910	2910	0
390	20230531	140600	66579975	2910	2910	2910	2910	20
391	20230531	140500	66521775	2910	2910	2910	2910	0
392	20230531	140400	66521775	2910	2910	2910	2910	0
393	20230531	140300	66521775	2910	2910	2910	2910	0
394	20230531	140200	66521775	2910	2910	2910	2910	265
395	20230531	140100	65750625	2910	2910	2910	2910	348
396	20230531	140000	64737945	2910	2910	2910	2910	0
397	20230531	135900	64737945	2910	2920	2920	2910	128
398	20230531	135800	64365185	2910	2910	2910	2910	38
399	20230531	135700	64254605	2920	2920	2920	2920	0
400	20230531	135600	64254605	2920	2920	2920	2920	0
401	20230531	135500	64254605	2920	2920	2920	2920	0
402	20230531	135400	64254605	2920	2920	2920	2920	0
403	20230531	135300	64254605	2920	2915	2920	2910	101
404	20230531	135200	63960600	2915	2915	2915	2915	0
405	20230531	135100	63960600	2915	2915	2915	2915	0
406	20230531	135000	63960600	2915	2915	2915	2915	100
407	20230531	134900	63669100	2920	2920	2920	2920	70
408	20230531	134800	63464700	2920	2920	2920	2920	0
409	20230531	134700	63464700	2920	2920	2920	2920	0
410	20230531	134600	63464700	2920	2920	2920	2920	0
411	20230531	134500	63464700	2920	2920	2920	2920	0
412	20230531	134400	63464700	2920	2920	2920	2920	0
413	20230531	134300	63464700	2920	2920	2920	2920	0
414	20230531	134200	63464700	2920	2920	2920	2920	0
415	20230531	134100	63464700	2920	2920	2920	2920	0
416	20230531	134000	63464700	2920	2920	2920	2920	0
417	20230531	133900	63464700	2920	2920	2920	2920	0
418	20230531	133800	63464700	2920	2920	2920	2920	0
419	20230531	133700	63464700	2920	2920	2920	2920	0
420	20230531	133600	63464700	2920	2920	2920	2920	0
421	20230531	133500	63464700	2920	2920	2920	2920	0
422	20230531	133400	63464700	2920	2920	2920	2920	0
423	20230531	133300	63464700	2920	2920	2920	2920	6
424	20230531	133200	63447180	2925	2925	2925	2925	0
425	20230531	133100	63447180	2925	2925	2925	2925	0
426	20230531	133000	63447180	2925	2925	2925	2925	28
427	20230531	132900	63365280	2915	2915	2915	2915	0
428	20230531	132800	63365280	2915	2915	2915	2915	0
429	20230531	132700	63365280	2915	2915	2915	2915	0
430	20230531	132600	63365280	2915	2915	2915	2915	0
431	20230531	132500	63365280	2915	2915	2915	2915	0
432	20230531	132400	63365280	2915	2915	2915	2915	20
433	20230531	132300	63306980	2925	2925	2925	2925	0
434	20230531	132200	63306980	2925	2925	2925	2925	0
435	20230531	132100	63306980	2925	2925	2925	2925	0
436	20230531	132000	63306980	2925	2925	2925	2910	519
437	20230531	131900	61796325	2925	2925	2925	2925	39
438	20230531	131800	61682250	2925	2925	2925	2925	0
439	20230531	131700	61682250	2925	2925	2925	2925	0
440	20230531	131600	61682250	2925	2925	2925	2925	0
441	20230531	131500	61682250	2925	2925	2925	2925	0
442	20230531	131400	61682250	2925	2925	2925	2925	0
443	20230531	131300	61682250	2925	2925	2925	2925	0
444	20230531	131200	61682250	2925	2925	2925	2925	0
445	20230531	131100	61682250	2925	2925	2925	2925	0
446	20230531	131000	61682250	2925	2925	2925	2925	0
447	20230531	130900	61682250	2925	2925	2925	2925	0
448	20230531	130800	61682250	2925	2925	2925	2925	0
449	20230531	130700	61682250	2925	2925	2925	2925	1
450	20230531	130600	61679325	2910	2910	2910	2910	0
451	20230531	130500	61679325	2910	2910	2910	2910	0
452	20230531	130400	61679325	2910	2910	2910	2910	0
453	20230531	130300	61679325	2910	2910	2910	2910	100
454	20230531	130200	61388325	2910	2910	2910	2910	0
455	20230531	130100	61388325	2910	2910	2910	2910	510
456	20230531	130000	59904225	2915	2915	2915	2915	118
457	20230531	125900	59560255	2920	2920	2920	2920	0
458	20230531	125800	59560255	2920	2920	2920	2920	300
459	20230531	125700	58684255	2920	2920	2920	2920	0
460	20230531	125600	58684255	2920	2920	2920	2920	0
461	20230531	125500	58684255	2920	2920	2920	2920	0
462	20230531	125400	58684255	2920	2920	2920	2920	0
463	20230531	125300	58684255	2920	2920	2920	2920	109
464	20230531	125200	58365975	2925	2925	2925	2925	0
465	20230531	125100	58365975	2925	2925	2925	2925	15
466	20230531	125000	58322100	2925	2925	2925	2925	5
467	20230531	124900	58307475	2930	2930	2930	2930	0
468	20230531	124800	58307475	2930	2930	2930	2930	0
469	20230531	124700	58307475	2930	2930	2930	2930	0
470	20230531	124600	58307475	2930	2930	2930	2930	0
471	20230531	124500	58307475	2930	2930	2930	2930	0
472	20230531	124400	58307475	2930	2930	2930	2930	0
473	20230531	124300	58307475	2930	2930	2930	2930	0
474	20230531	124200	58307475	2930	2930	2930	2930	0
475	20230531	124100	58307475	2930	2930	2930	2930	3
476	20230531	124000	58298685	2930	2930	2930	2930	7
477	20230531	123900	58278175	2930	2930	2930	2930	0
478	20230531	123800	58278175	2930	2930	2930	2930	0
479	20230531	123700	58278175	2930	2930	2930	2930	7
480	20230531	123600	58257665	2930	2930	2930	2930	335
481	20230531	123500	57276115	2930	2930	2930	2930	50
482	20230531	123400	57129615	2935	2930	2935	2930	50
483	20230531	123300	56982965	2930	2930	2930	2930	0
484	20230531	123200	56982965	2930	2930	2930	2930	50
485	20230531	123100	56836465	2935	2935	2935	2935	0
486	20230531	123000	56836465	2935	2930	2935	2930	151
487	20230531	122900	56394030	2930	2930	2930	2930	0
488	20230531	122800	56394030	2930	2930	2930	2930	1
489	20230531	122700	56391100	2935	2935	2935	2935	0
490	20230531	122600	56391100	2935	2935	2935	2935	0
491	20230531	122500	56391100	2935	2935	2935	2935	0
492	20230531	122400	56391100	2935	2935	2935	2935	0
493	20230531	122300	56391100	2935	2935	2935	2935	0
494	20230531	122200	56391100	2935	2935	2935	2935	0
495	20230531	122100	56391100	2935	2935	2935	2935	1512
496	20230531	122000	51953380	2935	2935	2935	2935	0
497	20230531	121900	51953380	2935	2935	2935	2935	31
498	20230531	121800	51862395	2935	2935	2935	2935	30
499	20230531	121700	51774345	2935	2935	2935	2935	23
500	20230531	121600	51706840	2935	2935	2935	2935	47
501	20230531	121500	51568895	2935	2935	2935	2935	50
502	20230531	121400	51422145	2935	2935	2935	2935	0
503	20230531	121300	51422145	2935	2935	2935	2935	170
504	20230531	121200	50923195	2935	2935	2935	2935	0
505	20230531	121100	50923195	2935	2935	2935	2935	0
506	20230531	121000	50923195	2935	2930	2935	2930	484
507	20230531	120900	49505070	2930	2930	2930	2930	0
508	20230531	120800	49505070	2930	2930	2930	2930	0
509	20230531	120700	49505070	2930	2930	2930	2930	10
510	20230531	120600	49475770	2930	2930	2930	2930	0
511	20230531	120500	49475770	2930	2930	2930	2930	0
512	20230531	120400	49475770	2930	2930	2930	2930	46
513	20230531	120300	49340990	2930	2930	2930	2930	0
514	20230531	120200	49340990	2930	2930	2930	2930	0
515	20230531	120100	49340990	2930	2930	2930	2930	200
516	20230531	120000	48754990	2930	2930	2930	2930	341
517	20230531	115900	47755860	2930	2930	2930	2930	0
518	20230531	115800	47755860	2930	2930	2930	2930	0
519	20230531	115700	47755860	2930	2930	2930	2930	0
520	20230531	115600	47755860	2930	2930	2930	2930	1
521	20230531	115500	47752930	2920	2920	2920	2920	145
522	20230531	115400	47329530	2930	2930	2930	2930	0
523	20230531	115300	47329530	2930	2930	2930	2930	0
524	20230531	115200	47329530	2930	2930	2930	2930	0
525	20230531	115100	47329530	2930	2930	2930	2930	0
526	20230531	115000	47329530	2930	2930	2930	2930	1
527	20230531	114900	47326600	2930	2930	2930	2930	0
528	20230531	114800	47326600	2930	2930	2930	2930	0
529	20230531	114700	47326600	2930	2930	2930	2930	0
530	20230531	114600	47326600	2930	2930	2930	2930	0
531	20230531	114500	47326600	2930	2930	2930	2930	0
532	20230531	114400	47326600	2930	2930	2930	2930	1
533	20230531	114300	47323670	2920	2920	2920	2920	0
534	20230531	114200	47323670	2920	2920	2920	2920	0
535	20230531	114100	47323670	2920	2920	2920	2920	0
536	20230531	114000	47323670	2920	2920	2920	2920	0
537	20230531	113900	47323670	2920	2920	2920	2920	0
538	20230531	113800	47323670	2920	2920	2920	2920	10
539	20230531	113700	47294470	2930	2930	2930	2930	0
540	20230531	113600	47294470	2930	2930	2930	2930	0
541	20230531	113500	47294470	2930	2930	2930	2930	0
542	20230531	113400	47294470	2930	2930	2930	2930	1
543	20230531	113300	47291540	2930	2930	2930	2930	0
544	20230531	113200	47291540	2930	2930	2930	2930	0
545	20230531	113100	47291540	2930	2930	2930	2930	0
546	20230531	113000	47291540	2930	2920	2930	2920	2
547	20230531	112900	47285690	2930	2930	2930	2930	0
548	20230531	112800	47285690	2930	2930	2930	2930	0
549	20230531	112700	47285690	2930	2930	2930	2930	0
550	20230531	112600	47285690	2930	2930	2930	2930	0
551	20230531	112500	47285690	2930	2930	2930	2930	0
552	20230531	112400	47285690	2930	2930	2930	2930	0
553	20230531	112300	47285690	2930	2930	2930	2930	0
554	20230531	112200	47285690	2930	2930	2930	2930	0
555	20230531	112100	47285690	2930	2930	2930	2930	0
556	20230531	112000	47285690	2930	2930	2930	2930	0
557	20230531	111900	47285690	2930	2930	2930	2930	0
558	20230531	111800	47285690	2930	2930	2930	2930	0
559	20230531	111700	47285690	2930	2930	2930	2930	0
560	20230531	111600	47285690	2930	2930	2930	2930	41
561	20230531	111500	47165560	2930	2930	2930	2930	0
562	20230531	111400	47165560	2930	2930	2930	2930	33
563	20230531	111300	47068870	2920	2920	2920	2920	115
564	20230531	111200	46733070	2930	2930	2930	2930	0
565	20230531	111100	46733070	2930	2930	2930	2930	0
566	20230531	111000	46733070	2930	2930	2930	2930	1
567	20230531	110900	46730140	2930	2930	2930	2930	0
568	20230531	110800	46730140	2930	2930	2930	2930	0
569	20230531	110700	46730140	2930	2930	2930	2930	0
570	20230531	110600	46730140	2930	2930	2930	2930	0
571	20230531	110500	46730140	2930	2930	2930	2930	1
572	20230531	110400	46727210	2920	2920	2920	2920	0
573	20230531	110300	46727210	2920	2920	2920	2920	0
574	20230531	110200	46727210	2920	2920	2920	2920	50
575	20230531	110100	46581210	2920	2920	2920	2920	0
576	20230531	110000	46581210	2920	2920	2920	2920	259
577	20230531	105900	45824930	2920	2920	2920	2920	0
578	20230531	105800	45824930	2920	2920	2920	2920	0
579	20230531	105700	45824930	2920	2925	2925	2920	288
580	20230531	105600	44982970	2925	2925	2925	2925	1
581	20230531	105500	44980045	2930	2930	2930	2930	0
582	20230531	105400	44980045	2930	2930	2930	2930	0
583	20230531	105300	44980045	2930	2930	2930	2930	40
584	20230531	105200	44862845	2935	2935	2935	2935	0
585	20230531	105100	44862845	2935	2935	2935	2935	0
586	20230531	105000	44862845	2935	2935	2935	2935	0
587	20230531	104900	44862845	2935	2935	2935	2935	0
588	20230531	104800	44862845	2935	2935	2935	2935	0
589	20230531	104700	44862845	2935	2935	2935	2935	0
590	20230531	104600	44862845	2935	2935	2935	2935	20
591	20230531	104500	44804145	2935	2935	2935	2935	3
592	20230531	104400	44795340	2935	2935	2935	2935	45
593	20230531	104300	44663265	2935	2935	2935	2935	12
594	20230531	104200	44628045	2935	2935	2935	2935	0
595	20230531	104100	44628045	2935	2935	2935	2935	53
596	20230531	104000	44472490	2935	2935	2935	2935	0
597	20230531	103900	44472490	2935	2935	2935	2935	0
598	20230531	103800	44472490	2935	2935	2935	2935	0
599	20230531	103700	44472490	2935	2935	2935	2935	0
600	20230531	103600	44472490	2935	2935	2935	2935	1
601	20230531	103500	44469555	2935	2935	2935	2935	0
602	20230531	103400	44469555	2935	2935	2935	2935	1
603	20230531	103300	44466620	2930	2930	2930	2930	5
604	20230531	103200	44451970	2940	2940	2940	2940	0
605	20230531	103100	44451970	2940	2935	2940	2935	100
606	20230531	103000	44157990	2935	2935	2935	2935	27
607	20230531	102900	44078745	2935	2935	2935	2935	4
608	20230531	102800	44067005	2940	2940	2940	2940	0
609	20230531	102700	44067005	2940	2940	2940	2940	5
610	20230531	102600	44052305	2940	2940	2940	2940	1
611	20230531	102500	44049365	2925	2925	2925	2925	0
612	20230531	102400	44049365	2925	2925	2925	2925	0
613	20230531	102300	44049365	2925	2925	2925	2925	0
614	20230531	102200	44049365	2925	2925	2925	2925	0
615	20230531	102100	44049365	2925	2925	2925	2925	0
616	20230531	102000	44049365	2925	2925	2925	2925	0
617	20230531	101900	44049365	2925	2925	2925	2925	1
618	20230531	101800	44046440	2925	2925	2925	2925	0
619	20230531	101700	44046440	2925	2925	2925	2925	0
620	20230531	101600	44046440	2925	2925	2925	2925	0
621	20230531	101500	44046440	2925	2925	2925	2925	0
622	20230531	101400	44046440	2925	2925	2925	2925	0
623	20230531	101300	44046440	2925	2925	2925	2925	0
624	20230531	101200	44046440	2925	2925	2925	2925	111
625	20230531	101100	43721765	2950	2950	2950	2950	49
626	20230531	101000	43577215	2950	2945	2950	2945	69
627	20230531	100900	43373815	2920	2945	2945	2920	40
628	20230531	100800	43256660	2950	2950	2950	2950	0
629	20230531	100700	43256660	2950	2950	2950	2950	1
630	20230531	100600	43253710	2950	2950	2950	2950	1
631	20230531	100500	43250760	2950	2950	2950	2950	0
632	20230531	100400	43250760	2950	2950	2950	2950	0
633	20230531	100300	43250760	2950	2950	2950	2950	100
634	20230531	100200	42955760	2950	2950	2950	2950	0
635	20230531	100100	42955760	2950	2950	2950	2950	0
636	20230531	100000	42955760	2950	2945	2950	2945	4
637	20230531	095900	42943975	2950	2950	2950	2950	0
638	20230531	095800	42943975	2950	2950	2950	2950	0
639	20230531	095700	42943975	2950	2950	2955	2950	19
640	20230531	095600	42887920	2950	2955	2955	2950	310
641	20230531	095500	41973410	2955	2950	2955	2950	40
642	20230531	095400	41855405	2950	2950	2950	2950	65
643	20230531	095300	41663655	2950	2950	2950	2950	0
644	20230531	095200	41663655	2950	2940	2950	2920	301
645	20230531	095100	40782820	2940	2945	2945	2940	34
646	20230531	095000	40682825	2950	2950	2950	2950	32
647	20230531	094900	40588425	2955	2950	2955	2950	363
648	20230531	094800	39516110	2955	2955	2955	2955	100
649	20230531	094700	39220610	2950	2950	2950	2950	100
650	20230531	094600	38925610	2955	2950	2960	2930	1225
651	20230531	094500	35313335	2950	2935	2950	2935	1392
652	20230531	094400	31216495	2945	2945	2945	2945	0
653	20230531	094300	31216495	2945	2915	2945	2915	505
654	20230531	094200	29736885	2915	2905	2915	2905	449
655	20230531	094100	28432030	2910	2910	2910	2910	4
656	20230531	094000	28420390	2910	2915	2915	2910	1100
657	20230531	093900	25218890	2910	2905	2910	2905	275
658	20230531	093800	24419775	2905	2905	2905	2905	0
659	20230531	093700	24419775	2905	2900	2905	2900	563
660	20230531	093600	22786710	2900	2900	2900	2900	0
661	20230531	093500	22786710	2900	2900	2900	2900	0
662	20230531	093400	22786710	2900	2900	2900	2900	0
663	20230531	093300	22786710	2900	2900	2900	2900	500
664	20230531	093200	21336710	2900	2900	2900	2900	0
665	20230531	093100	21336710	2900	2900	2900	2900	104
666	20230531	093000	21035110	2900	2900	2900	2900	0
667	20230531	092900	21035110	2900	2900	2900	2900	1
668	20230531	092800	21032210	2900	2895	2900	2895	21
669	20230531	092700	20971370	2885	2885	2885	2885	936
670	20230531	092600	18271010	2875	2875	2875	2875	1899
671	20230531	092500	12811385	2875	2875	2875	2875	0
672	20230531	092400	12811385	2875	2875	2875	2875	0
673	20230531	092300	12811385	2875	2875	2875	2875	0
674	20230531	092200	12811385	2875	2875	2875	2875	0
675	20230531	092100	12811385	2875	2880	2880	2875	101
676	20230531	092000	12520510	2885	2885	2885	2885	0
677	20230531	091900	12520510	2885	2885	2885	2885	0
678	20230531	091800	12520510	2885	2885	2885	2885	101
679	20230531	091700	12229125	2885	2885	2885	2885	0
680	20230531	091600	12229125	2885	2885	2885	2885	0
681	20230531	091500	12229125	2885	2885	2885	2885	1
682	20230531	091400	12226240	2880	2880	2880	2880	0
683	20230531	091300	12226240	2880	2880	2880	2880	0
684	20230531	091200	12226240	2880	2870	2880	2870	53
685	20230531	091100	12074120	2880	2875	2880	2875	27
686	20230531	091000	11996375	2870	2880	2880	2870	237
687	20230531	090900	11313915	2880	2875	2880	2875	355
688	20230531	090800	10292425	2875	2875	2875	2875	20
689	20230531	090700	10234925	2875	2875	2875	2875	20
690	20230531	090600	10177425	2890	2875	2890	2875	363
691	20230531	090500	9128385	2890	2890	2890	2890	438
692	20230531	090400	7862565	2880	2880	2880	2880	0
693	20230531	090300	7862565	2880	2880	2880	2880	220
694	20230531	090200	7228965	2880	2880	2880	2880	2
695	20230531	090100	7223205	2880	2875	2890	2875	380
696	20230531	090000	6129500	2875	2875	2875	2875	2132