KissMeData/246250/min/candle-20230531.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230531	211000	4132490	7970	7970	7970	7970	97
3	20230531	210900	4132490	7970	7970	7970	7970	0
4	20230531	210800	4132490	7970	7970	7970	7970	0
5	20230531	210700	4132490	7970	7970	7970	7970	0
6	20230531	210600	4132490	7970	7970	7970	7970	0
7	20230531	210500	4132490	7970	7970	7970	7970	0
8	20230531	210400	4132490	7970	7970	7970	7970	0
9	20230531	210300	4132490	7970	7970	7970	7970	0
10	20230531	210200	4132490	7970	7970	7970	7970	0
11	20230531	210100	4132490	7970	7970	7970	7970	0
12	20230531	210000	4132490	7970	7970	7970	7970	0
13	20230531	205900	4132490	7970	7970	7970	7970	0
14	20230531	205800	4132490	7970	7970	7970	7970	0
15	20230531	205700	4132490	7970	7970	7970	7970	0
16	20230531	205600	4132490	7970	7970	7970	7970	0
17	20230531	205500	4132490	7970	7970	7970	7970	0
18	20230531	205400	4132490	7970	7970	7970	7970	0
19	20230531	205300	4132490	7970	7970	7970	7970	0
20	20230531	205200	4132490	7970	7970	7970	7970	0
21	20230531	205100	4132490	7970	7970	7970	7970	0
22	20230531	205000	4132490	7970	7970	7970	7970	0
23	20230531	204900	4132490	7970	7970	7970	7970	0
24	20230531	204800	4132490	7970	7970	7970	7970	0
25	20230531	204700	4132490	7970	7970	7970	7970	0
26	20230531	204600	4132490	7970	7970	7970	7970	0
27	20230531	204500	4132490	7970	7970	7970	7970	0
28	20230531	204400	4132490	7970	7970	7970	7970	0
29	20230531	204300	4132490	7970	7970	7970	7970	0
30	20230531	204200	4132490	7970	7970	7970	7970	0
31	20230531	204100	4132490	7970	7970	7970	7970	0
32	20230531	204000	4132490	7970	7970	7970	7970	97
33	20230531	203900	4132490	7970	7970	7970	7970	0
34	20230531	203800	4132490	7970	7970	7970	7970	0
35	20230531	203700	4132490	7970	7970	7970	7970	0
36	20230531	203600	4132490	7970	7970	7970	7970	0
37	20230531	203500	4132490	7970	7970	7970	7970	0
38	20230531	203400	4132490	7970	7970	7970	7970	0
39	20230531	203300	4132490	7970	7970	7970	7970	0
40	20230531	203200	4132490	7970	7970	7970	7970	0
41	20230531	203100	4132490	7970	7970	7970	7970	0
42	20230531	203000	4132490	7970	7970	7970	7970	0
43	20230531	202900	4132490	7970	7970	7970	7970	0
44	20230531	202800	4132490	7970	7970	7970	7970	0
45	20230531	202700	4132490	7970	7970	7970	7970	0
46	20230531	202600	4132490	7970	7970	7970	7970	0
47	20230531	202500	4132490	7970	7970	7970	7970	0
48	20230531	202400	4132490	7970	7970	7970	7970	0
49	20230531	202300	4132490	7970	7970	7970	7970	0
50	20230531	202200	4132490	7970	7970	7970	7970	0
51	20230531	202100	4132490	7970	7970	7970	7970	0
52	20230531	202000	4132490	7970	7970	7970	7970	0
53	20230531	201900	4132490	7970	7970	7970	7970	0
54	20230531	201800	4132490	7970	7970	7970	7970	0
55	20230531	201700	4132490	7970	7970	7970	7970	0
56	20230531	201600	4132490	7970	7970	7970	7970	0
57	20230531	201500	4132490	7970	7970	7970	7970	0
58	20230531	201400	4132490	7970	7970	7970	7970	0
59	20230531	201300	4132490	7970	7970	7970	7970	0
60	20230531	201200	4132490	7970	7970	7970	7970	0
61	20230531	201100	4132490	7970	7970	7970	7970	0
62	20230531	201000	4132490	7970	7970	7970	7970	97
63	20230531	200900	4132490	7970	7970	7970	7970	0
64	20230531	200800	4132490	7970	7970	7970	7970	0
65	20230531	200700	4132490	7970	7970	7970	7970	0
66	20230531	200600	4132490	7970	7970	7970	7970	0
67	20230531	200500	4132490	7970	7970	7970	7970	0
68	20230531	200400	4132490	7970	7970	7970	7970	0
69	20230531	200300	4132490	7970	7970	7970	7970	0
70	20230531	200200	4132490	7970	7970	7970	7970	0
71	20230531	200100	4132490	7970	7970	7970	7970	0
72	20230531	200000	4132490	7970	7970	7970	7970	0
73	20230531	195900	4132490	7970	7970	7970	7970	0
74	20230531	195800	4132490	7970	7970	7970	7970	0
75	20230531	195700	4132490	7970	7970	7970	7970	0
76	20230531	195600	4132490	7970	7970	7970	7970	0
77	20230531	195500	4132490	7970	7970	7970	7970	0
78	20230531	195400	4132490	7970	7970	7970	7970	0
79	20230531	195300	4132490	7970	7970	7970	7970	0
80	20230531	195200	4132490	7970	7970	7970	7970	0
81	20230531	195100	4132490	7970	7970	7970	7970	0
82	20230531	195000	4132490	7970	7970	7970	7970	0
83	20230531	194900	4132490	7970	7970	7970	7970	0
84	20230531	194800	4132490	7970	7970	7970	7970	0
85	20230531	194700	4132490	7970	7970	7970	7970	0
86	20230531	194600	4132490	7970	7970	7970	7970	0
87	20230531	194500	4132490	7970	7970	7970	7970	0
88	20230531	194400	4132490	7970	7970	7970	7970	0
89	20230531	194300	4132490	7970	7970	7970	7970	0
90	20230531	194200	4132490	7970	7970	7970	7970	0
91	20230531	194100	4132490	7970	7970	7970	7970	0
92	20230531	194000	4132490	7970	7970	7970	7970	97
93	20230531	193900	4132490	7970	7970	7970	7970	0
94	20230531	193800	4132490	7970	7970	7970	7970	0
95	20230531	193700	4132490	7970	7970	7970	7970	0
96	20230531	193600	4132490	7970	7970	7970	7970	0
97	20230531	193500	4132490	7970	7970	7970	7970	0
98	20230531	193400	4132490	7970	7970	7970	7970	0
99	20230531	193300	4132490	7970	7970	7970	7970	0
100	20230531	193200	4132490	7970	7970	7970	7970	0
101	20230531	193100	4132490	7970	7970	7970	7970	0
102	20230531	193000	4132490	7970	7970	7970	7970	0
103	20230531	192900	4132490	7970	7970	7970	7970	0
104	20230531	192800	4132490	7970	7970	7970	7970	0
105	20230531	192700	4132490	7970	7970	7970	7970	0
106	20230531	192600	4132490	7970	7970	7970	7970	0
107	20230531	192500	4132490	7970	7970	7970	7970	0
108	20230531	192400	4132490	7970	7970	7970	7970	0
109	20230531	192300	4132490	7970	7970	7970	7970	0
110	20230531	192200	4132490	7970	7970	7970	7970	0
111	20230531	192100	4132490	7970	7970	7970	7970	0
112	20230531	192000	4132490	7970	7970	7970	7970	0
113	20230531	191900	4132490	7970	7970	7970	7970	0
114	20230531	191800	4132490	7970	7970	7970	7970	0
115	20230531	191700	4132490	7970	7970	7970	7970	0
116	20230531	191600	4132490	7970	7970	7970	7970	0
117	20230531	191500	4132490	7970	7970	7970	7970	0
118	20230531	191400	4132490	7970	7970	7970	7970	0
119	20230531	191300	4132490	7970	7970	7970	7970	0
120	20230531	191200	4132490	7970	7970	7970	7970	0
121	20230531	191100	4132490	7970	7970	7970	7970	0
122	20230531	191000	4132490	7970	7970	7970	7970	97
123	20230531	190900	4132490	7970	7970	7970	7970	0
124	20230531	190800	4132490	7970	7970	7970	7970	0
125	20230531	190700	4132490	7970	7970	7970	7970	0
126	20230531	190600	4132490	7970	7970	7970	7970	0
127	20230531	190500	4132490	7970	7970	7970	7970	0
128	20230531	190400	4132490	7970	7970	7970	7970	0
129	20230531	190300	4132490	7970	7970	7970	7970	0
130	20230531	190200	4132490	7970	7970	7970	7970	0
131	20230531	190100	4132490	7970	7970	7970	7970	0
132	20230531	190000	4132490	7970	7970	7970	7970	0
133	20230531	185900	4132490	7970	7970	7970	7970	0
134	20230531	185800	4132490	7970	7970	7970	7970	0
135	20230531	185700	4132490	7970	7970	7970	7970	0
136	20230531	185600	4132490	7970	7970	7970	7970	0
137	20230531	185500	4132490	7970	7970	7970	7970	0
138	20230531	185400	4132490	7970	7970	7970	7970	0
139	20230531	185300	4132490	7970	7970	7970	7970	0
140	20230531	185200	4132490	7970	7970	7970	7970	0
141	20230531	185100	4132490	7970	7970	7970	7970	0
142	20230531	185000	4132490	7970	7970	7970	7970	0
143	20230531	184900	4132490	7970	7970	7970	7970	0
144	20230531	184800	4132490	7970	7970	7970	7970	0
145	20230531	184700	4132490	7970	7970	7970	7970	0
146	20230531	184600	4132490	7970	7970	7970	7970	0
147	20230531	184500	4132490	7970	7970	7970	7970	0
148	20230531	184400	4132490	7970	7970	7970	7970	0
149	20230531	184300	4132490	7970	7970	7970	7970	0
150	20230531	184200	4132490	7970	7970	7970	7970	0
151	20230531	184100	4132490	7970	7970	7970	7970	0
152	20230531	184000	4132490	7970	7970	7970	7970	97
153	20230531	183900	4132490	7970	7970	7970	7970	0
154	20230531	183800	4132490	7970	7970	7970	7970	0
155	20230531	183700	4132490	7970	7970	7970	7970	0
156	20230531	183600	4132490	7970	7970	7970	7970	0
157	20230531	183500	4132490	7970	7970	7970	7970	0
158	20230531	183400	4132490	7970	7970	7970	7970	0
159	20230531	183300	4132490	7970	7970	7970	7970	0
160	20230531	183200	4132490	7970	7970	7970	7970	0
161	20230531	183100	4132490	7970	7970	7970	7970	0
162	20230531	183000	4132490	7970	7970	7970	7970	0
163	20230531	182900	4132490	7970	7970	7970	7970	0
164	20230531	182800	4132490	7970	7970	7970	7970	0
165	20230531	182700	4132490	7970	7970	7970	7970	0
166	20230531	182600	4132490	7970	7970	7970	7970	0
167	20230531	182500	4132490	7970	7970	7970	7970	0
168	20230531	182400	4132490	7970	7970	7970	7970	0
169	20230531	182300	4132490	7970	7970	7970	7970	0
170	20230531	182200	4132490	7970	7970	7970	7970	0
171	20230531	182100	4132490	7970	7970	7970	7970	0
172	20230531	182000	4132490	7970	7970	7970	7970	0
173	20230531	181900	4132490	7970	7970	7970	7970	0
174	20230531	181800	4132490	7970	7970	7970	7970	0
175	20230531	181700	4132490	7970	7970	7970	7970	0
176	20230531	181600	4132490	7970	7970	7970	7970	0
177	20230531	181500	4132490	7970	7970	7970	7970	0
178	20230531	181400	4132490	7970	7970	7970	7970	0
179	20230531	181300	4132490	7970	7970	7970	7970	0
180	20230531	181200	4132490	7970	7970	7970	7970	0
181	20230531	181100	4132490	7970	7970	7970	7970	0
182	20230531	181000	4132490	7970	7970	7970	7970	97
183	20230531	180900	4132490	7970	7970	7970	7970	0
184	20230531	180800	4132490	7970	7970	7970	7970	0
185	20230531	180700	4132490	7970	7970	7970	7970	0
186	20230531	180600	4132490	7970	7970	7970	7970	0
187	20230531	180500	4132490	7970	7970	7970	7970	0
188	20230531	180400	4132490	7970	7970	7970	7970	0
189	20230531	180300	4132490	7970	7970	7970	7970	0
190	20230531	180200	4132490	7970	7970	7970	7970	0
191	20230531	180100	4132490	7970	7970	7970	7970	0
192	20230531	180000	4132490	7970	7970	7970	7970	0
193	20230531	175900	4132490	7970	7970	7970	7970	0
194	20230531	175800	4132490	7970	7970	7970	7970	0
195	20230531	175700	4132490	7970	7970	7970	7970	0
196	20230531	175600	4132490	7970	7970	7970	7970	0
197	20230531	175500	4132490	7970	7970	7970	7970	0
198	20230531	175400	4132490	7970	7970	7970	7970	0
199	20230531	175300	4132490	7970	7970	7970	7970	0
200	20230531	175200	4132490	7970	7970	7970	7970	0
201	20230531	175100	4132490	7970	7970	7970	7970	0
202	20230531	175000	4132490	7970	7970	7970	7970	0
203	20230531	174900	4132490	7970	7970	7970	7970	0
204	20230531	174800	4132490	7970	7970	7970	7970	0
205	20230531	174700	4132490	7970	7970	7970	7970	0
206	20230531	174600	4132490	7970	7970	7970	7970	0
207	20230531	174500	4132490	7970	7970	7970	7970	0
208	20230531	174400	4132490	7970	7970	7970	7970	0
209	20230531	174300	4132490	7970	7970	7970	7970	0
210	20230531	174200	4132490	7970	7970	7970	7970	0
211	20230531	174100	4132490	7970	7970	7970	7970	0
212	20230531	174000	4132490	7970	7970	7970	7970	97
213	20230531	173900	4132490	7970	7970	7970	7970	0
214	20230531	173800	4132490	7970	7970	7970	7970	0
215	20230531	173700	4132490	7970	7970	7970	7970	0
216	20230531	173600	4132490	7970	7970	7970	7970	0
217	20230531	173500	4132490	7970	7970	7970	7970	0
218	20230531	173400	4132490	7970	7970	7970	7970	0
219	20230531	173300	4132490	7970	7970	7970	7970	0
220	20230531	173200	4132490	7970	7970	7970	7970	0
221	20230531	173100	4132490	7970	7970	7970	7970	0
222	20230531	173000	4132490	7970	7970	7970	7970	0
223	20230531	172900	4132490	7970	7970	7970	7970	0
224	20230531	172800	4132490	7970	7970	7970	7970	0
225	20230531	172700	4132490	7970	7970	7970	7970	0
226	20230531	172600	4132490	7970	7970	7970	7970	0
227	20230531	172500	4132490	7970	7970	7970	7970	0
228	20230531	172400	4132490	7970	7970	7970	7970	0
229	20230531	172300	4132490	7970	7970	7970	7970	0
230	20230531	172200	4132490	7970	7970	7970	7970	0
231	20230531	172100	4132490	7970	7970	7970	7970	0
232	20230531	172000	4132490	7970	7970	7970	7970	0
233	20230531	171900	4132490	7970	7970	7970	7970	0
234	20230531	171800	4132490	7970	7970	7970	7970	0
235	20230531	171700	4132490	7970	7970	7970	7970	0
236	20230531	171600	4132490	7970	7970	7970	7970	0
237	20230531	171500	4132490	7970	7970	7970	7970	0
238	20230531	171400	4132490	7970	7970	7970	7970	0
239	20230531	171300	4132490	7970	7970	7970	7970	0
240	20230531	171200	4132490	7970	7970	7970	7970	0
241	20230531	171100	4132490	7970	7970	7970	7970	0
242	20230531	171000	4132490	7970	7970	7970	7970	97
243	20230531	170900	4132490	7970	7970	7970	7970	0
244	20230531	170800	4132490	7970	7970	7970	7970	0
245	20230531	170700	4132490	7970	7970	7970	7970	0
246	20230531	170600	4132490	7970	7970	7970	7970	0
247	20230531	170500	4132490	7970	7970	7970	7970	0
248	20230531	170400	4132490	7970	7970	7970	7970	0
249	20230531	170300	4132490	7970	7970	7970	7970	0
250	20230531	170200	4132490	7970	7970	7970	7970	0
251	20230531	170100	4132490	7970	7970	7970	7970	0
252	20230531	170000	4132490	7970	7970	7970	7970	0
253	20230531	165900	4132490	7970	7970	7970	7970	0
254	20230531	165800	4132490	7970	7970	7970	7970	0
255	20230531	165700	4132490	7970	7970	7970	7970	0
256	20230531	165600	4132490	7970	7970	7970	7970	0
257	20230531	165500	4132490	7970	7970	7970	7970	0
258	20230531	165400	4132490	7970	7970	7970	7970	0
259	20230531	165300	4132490	7970	7970	7970	7970	0
260	20230531	165200	4132490	7970	7970	7970	7970	0
261	20230531	165100	4132490	7970	7970	7970	7970	0
262	20230531	165000	4132490	7970	7970	7970	7970	0
263	20230531	164900	4132490	7970	7970	7970	7970	0
264	20230531	164800	4132490	7970	7970	7970	7970	0
265	20230531	164700	4132490	7970	7970	7970	7970	0
266	20230531	164600	4132490	7970	7970	7970	7970	0
267	20230531	164500	4132490	7970	7970	7970	7970	0
268	20230531	164400	4132490	7970	7970	7970	7970	0
269	20230531	164300	4132490	7970	7970	7970	7970	0
270	20230531	164200	4132490	7970	7970	7970	7970	0
271	20230531	164100	4132490	7970	7970	7970	7970	0
272	20230531	164000	4132490	7970	7970	7970	7970	97
273	20230531	163900	4132490	7970	7970	7970	7970	0
274	20230531	163800	4132490	7970	7970	7970	7970	0
275	20230531	163700	4132490	7970	7970	7970	7970	0
276	20230531	163600	4132490	7970	7970	7970	7970	0
277	20230531	163500	4132490	7970	7970	7970	7970	0
278	20230531	163400	4132490	7970	7970	7970	7970	0
279	20230531	163300	4132490	7970	7970	7970	7970	0
280	20230531	163200	4132490	7970	7970	7970	7970	0
281	20230531	163100	4132490	7970	7970	7970	7970	0
282	20230531	163000	4132490	7970	7970	7970	7970	0
283	20230531	162900	4132490	7970	7970	7970	7970	0
284	20230531	162800	4132490	7970	7970	7970	7970	0
285	20230531	162700	4132490	7970	7970	7970	7970	0
286	20230531	162600	4132490	7970	7970	7970	7970	0
287	20230531	162500	4132490	7970	7970	7970	7970	0
288	20230531	162400	4132490	7970	7970	7970	7970	0
289	20230531	162300	4132490	7970	7970	7970	7970	0
290	20230531	162200	4132490	7970	7970	7970	7970	0
291	20230531	162100	4132490	7970	7970	7970	7970	0
292	20230531	162000	4132490	7970	7970	7970	7970	0
293	20230531	161900	4132490	7970	7970	7970	7970	0
294	20230531	161800	4132490	7970	7970	7970	7970	0
295	20230531	161700	4132490	7970	7970	7970	7970	0
296	20230531	161600	4132490	7970	7970	7970	7970	0
297	20230531	161500	4132490	7970	7970	7970	7970	0
298	20230531	161400	4132490	7970	7970	7970	7970	0
299	20230531	161300	4132490	7970	7970	7970	7970	0
300	20230531	161200	4132490	7970	7970	7970	7970	0
301	20230531	161100	4132490	7970	7970	7970	7970	0
302	20230531	161000	4132490	7970	7970	7970	7970	97
303	20230531	160900	4132490	7970	7970	7970	7970	0
304	20230531	160800	4132490	7970	7970	7970	7970	0
305	20230531	160700	4132490	7970	7970	7970	7970	0
306	20230531	160600	4132490	7970	7970	7970	7970	0
307	20230531	160500	4132490	7970	7970	7970	7970	0
308	20230531	160400	4132490	7970	7970	7970	7970	0
309	20230531	160300	4132490	7970	7970	7970	7970	0
310	20230531	160200	4132490	7970	7970	7970	7970	0
311	20230531	160100	4132490	7970	7970	7970	7970	0
312	20230531	160000	4132490	7970	7970	7970	7970	0
313	20230531	155900	4132490	7970	7970	7970	7970	0
314	20230531	155800	4132490	7970	7970	7970	7970	0
315	20230531	155700	4132490	7970	7970	7970	7970	0
316	20230531	155600	4132490	7970	7970	7970	7970	0
317	20230531	155500	4132490	7970	7970	7970	7970	0
318	20230531	155400	4132490	7970	7970	7970	7970	0
319	20230531	155300	4132490	7970	7970	7970	7970	0
320	20230531	155200	4132490	7970	7970	7970	7970	0
321	20230531	155100	4132490	7970	7970	7970	7970	0
322	20230531	155000	4132490	7970	7970	7970	7970	0
323	20230531	154900	4132490	7970	7970	7970	7970	0
324	20230531	154800	4132490	7970	7970	7970	7970	0
325	20230531	154700	4132490	7970	7970	7970	7970	0
326	20230531	154600	4132490	7970	7970	7970	7970	0
327	20230531	154500	4132490	7970	7970	7970	7970	0
328	20230531	154400	4132490	7970	7970	7970	7970	0
329	20230531	154300	4132490	7970	7970	7970	7970	0
330	20230531	154200	4132490	7970	7970	7970	7970	0
331	20230531	154100	4132490	7970	7970	7970	7970	0
332	20230531	154000	4132490	7970	7970	7970	7970	97
333	20230531	153900	4132490	7970	7970	7970	7970	0
334	20230531	153800	4132490	7970	7970	7970	7970	0
335	20230531	153700	4132490	7970	7970	7970	7970	0
336	20230531	153600	4132490	7970	7970	7970	7970	0
337	20230531	153500	4132490	7970	7970	7970	7970	0
338	20230531	153400	4132490	7970	7970	7970	7970	0
339	20230531	153300	4132490	7970	7970	7970	7970	0
340	20230531	153200	4132490	7970	7970	7970	7970	0
341	20230531	153100	4132490	7970	7970	7970	7970	0
342	20230531	153000	4132490	7970	7970	7970	7970	97
343	20230531	152900	3359400	7990	7990	7990	7990	0
344	20230531	152800	3359400	7990	7990	7990	7990	0
345	20230531	152700	3359400	7990	7990	7990	7990	0
346	20230531	152600	3359400	7990	7990	7990	7990	0
347	20230531	152500	3359400	7990	7990	7990	7990	0
348	20230531	152400	3359400	7990	7990	7990	7990	0
349	20230531	152300	3359400	7990	7990	7990	7990	0
350	20230531	152200	3359400	7990	7990	7990	7990	0
351	20230531	152100	3359400	7990	7990	7990	7990	0
352	20230531	152000	3359400	7990	7990	7990	7990	0
353	20230531	151900	3359400	7990	7970	7990	7970	400
354	20230531	151800	168240	7940	7940	7940	7940	0
355	20230531	151700	168240	7940	7940	7940	7940	0
356	20230531	151600	168240	7940	7940	7940	7940	0
357	20230531	151500	168240	7940	7940	7940	7940	0
358	20230531	151400	168240	7940	7940	7940	7940	0
359	20230531	151300	168240	7940	7940	7940	7940	0
360	20230531	151200	168240	7940	7940	7940	7940	0
361	20230531	151100	168240	7940	7940	7940	7940	0
362	20230531	151000	168240	7940	7940	7940	7940	0
363	20230531	150900	168240	7940	7940	7940	7940	0
364	20230531	150800	168240	7940	7940	7940	7940	0
365	20230531	150700	168240	7940	7940	7940	7940	0
366	20230531	150600	168240	7940	7940	7940	7940	0
367	20230531	150500	168240	7940	7940	7940	7940	0
368	20230531	150400	168240	7940	7940	7940	7940	0
369	20230531	150300	168240	7940	7940	7940	7940	0
370	20230531	150200	168240	7940	7940	7940	7940	0
371	20230531	150100	168240	7940	7940	7940	7940	0
372	20230531	150000	168240	7940	7940	7940	7940	0
373	20230531	145900	168240	7940	7940	7940	7940	0
374	20230531	145800	168240	7940	7940	7940	7940	0
375	20230531	145700	168240	7940	7940	7940	7940	0
376	20230531	145600	168240	7940	7940	7940	7940	0
377	20230531	145500	168240	7940	7940	7940	7940	0
378	20230531	145400	168240	7940	7940	7940	7940	0
379	20230531	145300	168240	7940	7940	7940	7940	0
380	20230531	145200	168240	7940	7940	7940	7940	0
381	20230531	145100	168240	7940	7940	7940	7940	0
382	20230531	145000	168240	7940	7940	7940	7940	0
383	20230531	144900	168240	7940	7790	7940	7790	6
384	20230531	144800	121310	7790	7790	7790	7790	0
385	20230531	144700	121310	7790	7790	7790	7790	0
386	20230531	144600	121310	7790	7790	7790	7790	0
387	20230531	144500	121310	7790	7790	7790	7790	0
388	20230531	144400	121310	7790	7790	7790	7790	0
389	20230531	144300	121310	7790	7790	7790	7790	0
390	20230531	144200	121310	7790	7790	7790	7790	0
391	20230531	144100	121310	7790	7790	7790	7790	0
392	20230531	144000	121310	7790	7790	7790	7790	0
393	20230531	143900	121310	7790	7790	7790	7790	0
394	20230531	143800	121310	7790	7790	7790	7790	0
395	20230531	143700	121310	7790	7790	7790	7790	0
396	20230531	143600	121310	7790	7790	7790	7790	0
397	20230531	143500	121310	7790	7790	7790	7790	0
398	20230531	143400	121310	7790	7790	7790	7790	0
399	20230531	143300	121310	7790	7790	7790	7790	0
400	20230531	143200	121310	7790	7790	7790	7790	0
401	20230531	143100	121310	7790	7790	7790	7790	0
402	20230531	143000	121310	7790	7790	7790	7790	0
403	20230531	142900	121310	7790	7790	7790	7790	0
404	20230531	142800	121310	7790	7790	7790	7790	0
405	20230531	142700	121310	7790	7790	7790	7790	0
406	20230531	142600	121310	7790	7790	7790	7790	0
407	20230531	142500	121310	7790	7790	7790	7790	0
408	20230531	142400	121310	7790	7790	7790	7790	0
409	20230531	142300	121310	7790	7790	7790	7790	0
410	20230531	142200	121310	7790	7790	7790	7790	0
411	20230531	142100	121310	7790	7790	7790	7790	0
412	20230531	142000	121310	7790	7790	7790	7790	0
413	20230531	141900	121310	7790	7790	7790	7790	0
414	20230531	141800	121310	7790	7790	7790	7790	0
415	20230531	141700	121310	7790	7790	7790	7790	0
416	20230531	141600	121310	7790	7790	7790	7790	0
417	20230531	141500	121310	7790	7790	7790	7790	0
418	20230531	141400	121310	7790	7790	7790	7790	0
419	20230531	141300	121310	7790	7790	7790	7790	0
420	20230531	141200	121310	7790	7790	7790	7790	0
421	20230531	141100	121310	7790	7790	7790	7790	0
422	20230531	141000	121310	7790	7790	7790	7790	0
423	20230531	140900	121310	7790	7790	7790	7790	0
424	20230531	140800	121310	7790	7790	7790	7790	0
425	20230531	140700	121310	7790	7790	7790	7790	0
426	20230531	140600	121310	7790	7790	7790	7790	0
427	20230531	140500	121310	7790	7790	7790	7790	0
428	20230531	140400	121310	7790	7790	7790	7790	0
429	20230531	140300	121310	7790	7790	7790	7790	0
430	20230531	140200	121310	7790	7790	7790	7790	0
431	20230531	140100	121310	7790	7790	7790	7790	0
432	20230531	140000	121310	7790	7790	7790	7790	0
433	20230531	135900	121310	7790	7790	7790	7790	0
434	20230531	135800	121310	7790	7790	7790	7790	0
435	20230531	135700	121310	7790	7790	7790	7790	0
436	20230531	135600	121310	7790	7790	7790	7790	0
437	20230531	135500	121310	7790	7790	7790	7790	0
438	20230531	135400	121310	7790	7790	7790	7790	0
439	20230531	135300	121310	7790	7790	7790	7790	0
440	20230531	135200	121310	7790	7790	7790	7790	0
441	20230531	135100	121310	7790	7790	7790	7790	0
442	20230531	135000	121310	7790	7790	7790	7790	0
443	20230531	134900	121310	7790	7790	7790	7790	0
444	20230531	134800	121310	7790	7790	7790	7790	0
445	20230531	134700	121310	7790	7790	7790	7790	0
446	20230531	134600	121310	7790	7790	7790	7790	0
447	20230531	134500	121310	7790	7790	7790	7790	0
448	20230531	134400	121310	7790	7790	7790	7790	0
449	20230531	134300	121310	7790	7790	7790	7790	0
450	20230531	134200	121310	7790	7790	7790	7790	0
451	20230531	134100	121310	7790	7790	7790	7790	0
452	20230531	134000	121310	7790	7790	7790	7790	0
453	20230531	133900	121310	7790	7790	7790	7790	0
454	20230531	133800	121310	7790	7790	7790	7790	0
455	20230531	133700	121310	7790	7790	7790	7790	0
456	20230531	133600	121310	7790	7790	7790	7790	0
457	20230531	133500	121310	7790	7790	7790	7790	0
458	20230531	133400	121310	7790	7790	7790	7790	0
459	20230531	133300	121310	7790	7790	7790	7790	0
460	20230531	133200	121310	7790	7790	7790	7790	0
461	20230531	133100	121310	7790	7790	7790	7790	0
462	20230531	133000	121310	7790	7790	7790	7790	0
463	20230531	132900	121310	7790	7790	7790	7790	0
464	20230531	132800	121310	7790	7790	7790	7790	0
465	20230531	132700	121310	7790	7790	7790	7790	0
466	20230531	132600	121310	7790	7790	7790	7790	0
467	20230531	132500	121310	7790	7790	7790	7790	0
468	20230531	132400	121310	7790	7790	7790	7790	0
469	20230531	132300	121310	7790	7790	7790	7790	0
470	20230531	132200	121310	7790	7790	7790	7790	0
471	20230531	132100	121310	7790	7790	7790	7790	0
472	20230531	132000	121310	7790	7790	7790	7790	0
473	20230531	131900	121310	7790	7790	7790	7790	0
474	20230531	131800	121310	7790	7790	7790	7790	0
475	20230531	131700	121310	7790	7790	7790	7790	0
476	20230531	131600	121310	7790	7790	7790	7790	0
477	20230531	131500	121310	7790	7790	7790	7790	0
478	20230531	131400	121310	7790	7790	7790	7790	0
479	20230531	131300	121310	7790	7790	7790	7790	0
480	20230531	131200	121310	7790	7790	7790	7790	0
481	20230531	131100	121310	7790	7790	7790	7790	0
482	20230531	131000	121310	7790	7790	7790	7790	0
483	20230531	130900	121310	7790	7790	7790	7790	0
484	20230531	130800	121310	7790	7790	7790	7790	0
485	20230531	130700	121310	7790	7790	7790	7790	0
486	20230531	130600	121310	7790	7790	7790	7790	0
487	20230531	130500	121310	7790	7790	7790	7790	0
488	20230531	130400	121310	7790	7790	7790	7790	0
489	20230531	130300	121310	7790	7790	7790	7790	0
490	20230531	130200	121310	7790	7790	7790	7790	0
491	20230531	130100	121310	7790	7790	7790	7790	0
492	20230531	130000	121310	7790	7790	7790	7790	0
493	20230531	125900	121310	7790	7790	7790	7790	0
494	20230531	125800	121310	7790	7790	7790	7790	0
495	20230531	125700	121310	7790	7790	7790	7790	0
496	20230531	125600	121310	7790	7790	7790	7790	0
497	20230531	125500	121310	7790	7790	7790	7790	0
498	20230531	125400	121310	7790	7790	7790	7790	0
499	20230531	125300	121310	7790	7790	7790	7790	0
500	20230531	125200	121310	7790	7790	7790	7790	0
501	20230531	125100	121310	7790	7790	7790	7790	0
502	20230531	125000	121310	7790	7790	7790	7790	0
503	20230531	124900	121310	7790	7790	7790	7790	0
504	20230531	124800	121310	7790	7790	7790	7790	0
505	20230531	124700	121310	7790	7790	7790	7790	0
506	20230531	124600	121310	7790	7790	7790	7790	0
507	20230531	124500	121310	7790	7790	7790	7790	0
508	20230531	124400	121310	7790	7790	7790	7790	0
509	20230531	124300	121310	7790	7790	7790	7790	0
510	20230531	124200	121310	7790	7790	7790	7790	0
511	20230531	124100	121310	7790	7790	7790	7790	0
512	20230531	124000	121310	7790	7790	7790	7790	0
513	20230531	123900	121310	7790	7790	7790	7790	0
514	20230531	123800	121310	7790	7790	7790	7790	0
515	20230531	123700	121310	7790	7790	7790	7790	0
516	20230531	123600	121310	7790	7790	7790	7790	0
517	20230531	123500	121310	7790	7790	7790	7790	0
518	20230531	123400	121310	7790	7790	7790	7790	0
519	20230531	123300	121310	7790	7790	7790	7790	0
520	20230531	123200	121310	7790	7790	7790	7790	0
521	20230531	123100	121310	7790	7790	7790	7790	0
522	20230531	123000	121310	7790	7790	7790	7790	0
523	20230531	122900	121310	7790	7790	7790	7790	0
524	20230531	122800	121310	7790	7790	7790	7790	0
525	20230531	122700	121310	7790	7790	7790	7790	0
526	20230531	122600	121310	7790	7790	7790	7790	0
527	20230531	122500	121310	7790	7790	7790	7790	0
528	20230531	122400	121310	7790	7790	7790	7790	0
529	20230531	122300	121310	7790	7790	7790	7790	0
530	20230531	122200	121310	7790	7790	7790	7790	0
531	20230531	122100	121310	7790	7790	7790	7790	0
532	20230531	122000	121310	7790	7790	7790	7790	0
533	20230531	121900	121310	7790	7790	7790	7790	0
534	20230531	121800	121310	7790	7790	7790	7790	0
535	20230531	121700	121310	7790	7790	7790	7790	0
536	20230531	121600	121310	7790	7790	7790	7790	0
537	20230531	121500	121310	7790	7790	7790	7790	0
538	20230531	121400	121310	7790	7790	7790	7790	0
539	20230531	121300	121310	7790	7790	7790	7790	1
540	20230531	121200	113520	7520	7520	7520	7520	0
541	20230531	121100	113520	7520	7520	7520	7520	0
542	20230531	121000	113520	7520	7520	7520	7520	0
543	20230531	120900	113520	7520	7520	7520	7520	0
544	20230531	120800	113520	7520	7520	7520	7520	0
545	20230531	120700	113520	7520	7520	7520	7520	0
546	20230531	120600	113520	7520	7520	7520	7520	0
547	20230531	120500	113520	7520	7520	7520	7520	0
548	20230531	120400	113520	7520	7520	7520	7520	0
549	20230531	120300	113520	7520	7520	7520	7520	0
550	20230531	120200	113520	7520	7520	7520	7520	0
551	20230531	120100	113520	7520	7520	7520	7520	0
552	20230531	120000	113520	7520	7520	7520	7520	0
553	20230531	115900	113520	7520	7520	7520	7520	0
554	20230531	115800	113520	7520	7520	7520	7520	0
555	20230531	115700	113520	7520	7520	7520	7520	0
556	20230531	115600	113520	7520	7520	7520	7520	0
557	20230531	115500	113520	7520	7520	7520	7520	0
558	20230531	115400	113520	7520	7520	7520	7520	0
559	20230531	115300	113520	7520	7520	7520	7520	0
560	20230531	115200	113520	7520	7520	7520	7520	0
561	20230531	115100	113520	7520	7520	7520	7520	0
562	20230531	115000	113520	7520	7520	7520	7520	0
563	20230531	114900	113520	7520	7520	7520	7520	0
564	20230531	114800	113520	7520	7520	7520	7520	0
565	20230531	114700	113520	7520	7520	7520	7520	0
566	20230531	114600	113520	7520	7520	7520	7520	0
567	20230531	114500	113520	7520	7520	7520	7520	0
568	20230531	114400	113520	7520	7520	7520	7520	0
569	20230531	114300	113520	7520	7520	7520	7520	0
570	20230531	114200	113520	7520	7520	7520	7520	0
571	20230531	114100	113520	7520	7520	7520	7520	0
572	20230531	114000	113520	7520	7520	7520	7520	0
573	20230531	113900	113520	7520	7520	7520	7520	0
574	20230531	113800	113520	7520	7520	7520	7520	0
575	20230531	113700	113520	7520	7520	7520	7520	0
576	20230531	113600	113520	7520	7520	7520	7520	0
577	20230531	113500	113520	7520	7520	7520	7520	0
578	20230531	113400	113520	7520	7520	7520	7520	0
579	20230531	113300	113520	7520	7520	7520	7520	0
580	20230531	113200	113520	7520	7520	7520	7520	0
581	20230531	113100	113520	7520	7520	7520	7520	0
582	20230531	113000	113520	7520	7520	7520	7520	0
583	20230531	112900	113520	7520	7520	7520	7520	0
584	20230531	112800	113520	7520	7520	7520	7520	0
585	20230531	112700	113520	7520	7520	7520	7520	0
586	20230531	112600	113520	7520	7520	7520	7520	0
587	20230531	112500	113520	7520	7520	7520	7520	0
588	20230531	112400	113520	7520	7520	7520	7520	0
589	20230531	112300	113520	7520	7520	7520	7520	0
590	20230531	112200	113520	7520	7520	7520	7520	0
591	20230531	112100	113520	7520	7520	7520	7520	0
592	20230531	112000	113520	7520	7520	7520	7520	0
593	20230531	111900	113520	7520	7520	7520	7520	0
594	20230531	111800	113520	7520	7520	7520	7520	0
595	20230531	111700	113520	7520	7520	7520	7520	0
596	20230531	111600	113520	7520	7520	7520	7520	0
597	20230531	111500	113520	7520	7520	7520	7520	0
598	20230531	111400	113520	7520	7520	7520	7520	0
599	20230531	111300	113520	7520	7520	7520	7520	0
600	20230531	111200	113520	7520	7520	7520	7520	0
601	20230531	111100	113520	7520	7520	7520	7520	0
602	20230531	111000	113520	7520	7520	7520	7520	0
603	20230531	110900	113520	7520	7520	7520	7520	0
604	20230531	110800	113520	7520	7520	7520	7520	0
605	20230531	110700	113520	7520	7520	7520	7520	0
606	20230531	110600	113520	7520	7520	7520	7520	0
607	20230531	110500	113520	7520	7520	7520	7520	0
608	20230531	110400	113520	7520	7520	7520	7520	0
609	20230531	110300	113520	7520	7520	7520	7520	0
610	20230531	110200	113520	7520	7520	7520	7520	0
611	20230531	110100	113520	7520	7520	7520	7520	0
612	20230531	110000	113520	7520	7520	7520	7520	0
613	20230531	105900	113520	7520	7520	7520	7520	0
614	20230531	105800	113520	7520	7520	7520	7520	0
615	20230531	105700	113520	7520	7520	7520	7520	0
616	20230531	105600	113520	7520	7520	7520	7520	0
617	20230531	105500	113520	7520	7520	7520	7520	0
618	20230531	105400	113520	7520	7520	7520	7520	0
619	20230531	105300	113520	7520	7520	7520	7520	0
620	20230531	105200	113520	7520	7520	7520	7520	0
621	20230531	105100	113520	7520	7520	7520	7520	0
622	20230531	105000	113520	7520	7520	7520	7520	0
623	20230531	104900	113520	7520	7520	7520	7520	0
624	20230531	104800	113520	7520	7520	7520	7520	0
625	20230531	104700	113520	7520	7520	7520	7520	0
626	20230531	104600	113520	7520	7520	7520	7520	0
627	20230531	104500	113520	7520	7520	7520	7520	0
628	20230531	104400	113520	7520	7520	7520	7520	0
629	20230531	104300	113520	7520	7520	7520	7520	0
630	20230531	104200	113520	7520	7520	7520	7520	0
631	20230531	104100	113520	7520	7520	7520	7520	0
632	20230531	104000	113520	7520	7520	7520	7520	0
633	20230531	103900	113520	7520	7520	7520	7520	0
634	20230531	103800	113520	7520	7520	7520	7520	0
635	20230531	103700	113520	7520	7520	7520	7520	0
636	20230531	103600	113520	7520	7520	7520	7520	0
637	20230531	103500	113520	7520	7520	7520	7520	0
638	20230531	103400	113520	7520	7520	7520	7520	0
639	20230531	103300	113520	7520	7520	7520	7520	0
640	20230531	103200	113520	7520	7520	7520	7520	0
641	20230531	103100	113520	7520	7520	7520	7520	0
642	20230531	103000	113520	7520	7520	7520	7520	0
643	20230531	102900	113520	7520	7520	7520	7520	0
644	20230531	102800	113520	7520	7520	7520	7520	0
645	20230531	102700	113520	7520	7520	7520	7520	0
646	20230531	102600	113520	7520	7520	7520	7520	0
647	20230531	102500	113520	7520	7520	7520	7520	0
648	20230531	102400	113520	7520	7520	7520	7520	0
649	20230531	102300	113520	7520	7520	7520	7520	0
650	20230531	102200	113520	7520	7520	7520	7520	0
651	20230531	102100	113520	7520	7520	7520	7520	0
652	20230531	102000	113520	7520	7520	7520	7520	0
653	20230531	101900	113520	7520	7520	7520	7520	0
654	20230531	101800	113520	7520	7520	7520	7520	0
655	20230531	101700	113520	7520	7520	7520	7520	0
656	20230531	101600	113520	7520	7520	7520	7520	0
657	20230531	101500	113520	7520	7520	7520	7520	0
658	20230531	101400	113520	7520	7520	7520	7520	1
659	20230531	101300	106000	7790	7790	7790	7790	0
660	20230531	101200	106000	7790	7790	7790	7790	0
661	20230531	101100	106000	7790	7790	7790	7790	0
662	20230531	101000	106000	7790	7790	7790	7790	0
663	20230531	100900	106000	7790	7790	7790	7790	0
664	20230531	100800	106000	7790	7790	7790	7790	0
665	20230531	100700	106000	7790	7790	7790	7790	0
666	20230531	100600	106000	7790	7790	7790	7790	0
667	20230531	100500	106000	7790	7790	7790	7790	0
668	20230531	100400	106000	7790	7790	7790	7790	0
669	20230531	100300	106000	7790	7790	7790	7790	1
670	20230531	100200	98210	7520	7520	7520	7520	0
671	20230531	100100	98210	7520	7520	7520	7520	1
672	20230531	100000	90690	7790	7790	7790	7790	1
673	20230531	095900	82900	7510	7510	7510	7510	10
674	20230531	095800	7800	7800	7800	7800	7800	0
675	20230531	095700	7800	7800	7800	7800	7800	0
676	20230531	095600	7800	7800	7800	7800	7800	0
677	20230531	095500	7800	7800	7800	7800	7800	0
678	20230531	095400	7800	7800	7800	7800	7800	0
679	20230531	095300	7800	7800	7800	7800	7800	0
680	20230531	095200	7800	7800	7800	7800	7800	0
681	20230531	095100	7800	7800	7800	7800	7800	0
682	20230531	095000	7800	7800	7800	7800	7800	0
683	20230531	094900	7800	7800	7800	7800	7800	0
684	20230531	094800	7800	7800	7800	7800	7800	0
685	20230531	094700	7800	7800	7800	7800	7800	0
686	20230531	094600	7800	7800	7800	7800	7800	0
687	20230531	094500	7800	7800	7800	7800	7800	0
688	20230531	094400	7800	7800	7800	7800	7800	0
689	20230531	094300	7800	7800	7800	7800	7800	0
690	20230531	094200	7800	7800	7800	7800	7800	0
691	20230531	094100	7800	7800	7800	7800	7800	0
692	20230531	094000	7800	7800	7800	7800	7800	0
693	20230531	093900	7800	7800	7800	7800	7800	0
694	20230531	093800	7800	7800	7800	7800	7800	0
695	20230531	093700	7800	7800	7800	7800	7800	0
696	20230531	093600	7800	7800	7800	7800	7800	0
697	20230531	093500	7800	7800	7800	7800	7800	0
698	20230531	093400	7800	7800	7800	7800	7800	0
699	20230531	093300	7800	7800	7800	7800	7800	0
700	20230531	093200	7800	7800	7800	7800	7800	0
701	20230531	093100	7800	7800	7800	7800	7800	0
702	20230531	093000	7800	7800	7800	7800	7800	0
703	20230531	092900	7800	7800	7800	7800	7800	0
704	20230531	092800	7800	7800	7800	7800	7800	0
705	20230531	092700	7800	7800	7800	7800	7800	0
706	20230531	092600	7800	7800	7800	7800	7800	0
707	20230531	092500	7800	7800	7800	7800	7800	0
708	20230531	092400	7800	7800	7800	7800	7800	0
709	20230531	092300	7800	7800	7800	7800	7800	0
710	20230531	092200	7800	7800	7800	7800	7800	0
711	20230531	092100	7800	7800	7800	7800	7800	0
712	20230531	092000	7800	7800	7800	7800	7800	0
713	20230531	091900	7800	7800	7800	7800	7800	0
714	20230531	091800	7800	7800	7800	7800	7800	0
715	20230531	091700	7800	7800	7800	7800	7800	0
716	20230531	091600	7800	7800	7800	7800	7800	0
717	20230531	091500	7800	7800	7800	7800	7800	0
718	20230531	091400	7800	7800	7800	7800	7800	0
719	20230531	091300	7800	7800	7800	7800	7800	0
720	20230531	091200	7800	7800	7800	7800	7800	0
721	20230531	091100	7800	7800	7800	7800	7800	0
722	20230531	091000	7800	7800	7800	7800	7800	0
723	20230531	090900	7800	7800	7800	7800	7800	0
724	20230531	090800	7800	7800	7800	7800	7800	0
725	20230531	090700	7800	7800	7800	7800	7800	0
726	20230531	090600	7800	7800	7800	7800	7800	0
727	20230531	090500	7800	7800	7800	7800	7800	0
728	20230531	090400	7800	7800	7800	7800	7800	0
729	20230531	090300	7800	7800	7800	7800	7800	0
730	20230531	090200	7800	7800	7800	7800	7800	0
731	20230531	090100	7800	7800	7800	7800	7800	0
732	20230531	090000	7800	7800	7800	7800	7800	1