KissMeData/067730/min/candle-20230531.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230531	212900	251983440	4175	4175	4175	4175	1720
3	20230531	212800	251983440	4175	4175	4175	4175	0
4	20230531	212700	251983440	4175	4175	4175	4175	0
5	20230531	212600	251983440	4175	4175	4175	4175	0
6	20230531	212500	251983440	4175	4175	4175	4175	0
7	20230531	212400	251983440	4175	4175	4175	4175	0
8	20230531	212300	251983440	4175	4175	4175	4175	0
9	20230531	212200	251983440	4175	4175	4175	4175	0
10	20230531	212100	251983440	4175	4175	4175	4175	0
11	20230531	212000	251983440	4175	4175	4175	4175	0
12	20230531	211900	251983440	4175	4175	4175	4175	0
13	20230531	211800	251983440	4175	4175	4175	4175	0
14	20230531	211700	251983440	4175	4175	4175	4175	0
15	20230531	211600	251983440	4175	4175	4175	4175	0
16	20230531	211500	251983440	4175	4175	4175	4175	0
17	20230531	211400	251983440	4175	4175	4175	4175	0
18	20230531	211300	251983440	4175	4175	4175	4175	0
19	20230531	211200	251983440	4175	4175	4175	4175	0
20	20230531	211100	251983440	4175	4175	4175	4175	0
21	20230531	211000	251983440	4175	4175	4175	4175	0
22	20230531	210900	251983440	4175	4175	4175	4175	0
23	20230531	210800	251983440	4175	4175	4175	4175	0
24	20230531	210700	251983440	4175	4175	4175	4175	0
25	20230531	210600	251983440	4175	4175	4175	4175	0
26	20230531	210500	251983440	4175	4175	4175	4175	0
27	20230531	210400	251983440	4175	4175	4175	4175	0
28	20230531	210300	251983440	4175	4175	4175	4175	0
29	20230531	210200	251983440	4175	4175	4175	4175	0
30	20230531	210100	251983440	4175	4175	4175	4175	0
31	20230531	210000	251983440	4175	4175	4175	4175	0
32	20230531	205900	251983440	4175	4175	4175	4175	1720
33	20230531	205800	251983440	4175	4175	4175	4175	0
34	20230531	205700	251983440	4175	4175	4175	4175	0
35	20230531	205600	251983440	4175	4175	4175	4175	0
36	20230531	205500	251983440	4175	4175	4175	4175	0
37	20230531	205400	251983440	4175	4175	4175	4175	0
38	20230531	205300	251983440	4175	4175	4175	4175	0
39	20230531	205200	251983440	4175	4175	4175	4175	0
40	20230531	205100	251983440	4175	4175	4175	4175	0
41	20230531	205000	251983440	4175	4175	4175	4175	0
42	20230531	204900	251983440	4175	4175	4175	4175	0
43	20230531	204800	251983440	4175	4175	4175	4175	0
44	20230531	204700	251983440	4175	4175	4175	4175	0
45	20230531	204600	251983440	4175	4175	4175	4175	0
46	20230531	204500	251983440	4175	4175	4175	4175	0
47	20230531	204400	251983440	4175	4175	4175	4175	0
48	20230531	204300	251983440	4175	4175	4175	4175	0
49	20230531	204200	251983440	4175	4175	4175	4175	0
50	20230531	204100	251983440	4175	4175	4175	4175	0
51	20230531	204000	251983440	4175	4175	4175	4175	0
52	20230531	203900	251983440	4175	4175	4175	4175	0
53	20230531	203800	251983440	4175	4175	4175	4175	0
54	20230531	203700	251983440	4175	4175	4175	4175	0
55	20230531	203600	251983440	4175	4175	4175	4175	0
56	20230531	203500	251983440	4175	4175	4175	4175	0
57	20230531	203400	251983440	4175	4175	4175	4175	0
58	20230531	203300	251983440	4175	4175	4175	4175	0
59	20230531	203200	251983440	4175	4175	4175	4175	0
60	20230531	203100	251983440	4175	4175	4175	4175	0
61	20230531	203000	251983440	4175	4175	4175	4175	0
62	20230531	202900	251983440	4175	4175	4175	4175	1720
63	20230531	202800	251983440	4175	4175	4175	4175	0
64	20230531	202700	251983440	4175	4175	4175	4175	0
65	20230531	202600	251983440	4175	4175	4175	4175	0
66	20230531	202500	251983440	4175	4175	4175	4175	0
67	20230531	202400	251983440	4175	4175	4175	4175	0
68	20230531	202300	251983440	4175	4175	4175	4175	0
69	20230531	202200	251983440	4175	4175	4175	4175	0
70	20230531	202100	251983440	4175	4175	4175	4175	0
71	20230531	202000	251983440	4175	4175	4175	4175	0
72	20230531	201900	251983440	4175	4175	4175	4175	0
73	20230531	201800	251983440	4175	4175	4175	4175	0
74	20230531	201700	251983440	4175	4175	4175	4175	0
75	20230531	201600	251983440	4175	4175	4175	4175	0
76	20230531	201500	251983440	4175	4175	4175	4175	0
77	20230531	201400	251983440	4175	4175	4175	4175	0
78	20230531	201300	251983440	4175	4175	4175	4175	0
79	20230531	201200	251983440	4175	4175	4175	4175	0
80	20230531	201100	251983440	4175	4175	4175	4175	0
81	20230531	201000	251983440	4175	4175	4175	4175	0
82	20230531	200900	251983440	4175	4175	4175	4175	0
83	20230531	200800	251983440	4175	4175	4175	4175	0
84	20230531	200700	251983440	4175	4175	4175	4175	0
85	20230531	200600	251983440	4175	4175	4175	4175	0
86	20230531	200500	251983440	4175	4175	4175	4175	0
87	20230531	200400	251983440	4175	4175	4175	4175	0
88	20230531	200300	251983440	4175	4175	4175	4175	0
89	20230531	200200	251983440	4175	4175	4175	4175	0
90	20230531	200100	251983440	4175	4175	4175	4175	0
91	20230531	200000	251983440	4175	4175	4175	4175	0
92	20230531	195900	251983440	4175	4175	4175	4175	1720
93	20230531	195800	251983440	4175	4175	4175	4175	0
94	20230531	195700	251983440	4175	4175	4175	4175	0
95	20230531	195600	251983440	4175	4175	4175	4175	0
96	20230531	195500	251983440	4175	4175	4175	4175	0
97	20230531	195400	251983440	4175	4175	4175	4175	0
98	20230531	195300	251983440	4175	4175	4175	4175	0
99	20230531	195200	251983440	4175	4175	4175	4175	0
100	20230531	195100	251983440	4175	4175	4175	4175	0
101	20230531	195000	251983440	4175	4175	4175	4175	0
102	20230531	194900	251983440	4175	4175	4175	4175	0
103	20230531	194800	251983440	4175	4175	4175	4175	0
104	20230531	194700	251983440	4175	4175	4175	4175	0
105	20230531	194600	251983440	4175	4175	4175	4175	0
106	20230531	194500	251983440	4175	4175	4175	4175	0
107	20230531	194400	251983440	4175	4175	4175	4175	0
108	20230531	194300	251983440	4175	4175	4175	4175	0
109	20230531	194200	251983440	4175	4175	4175	4175	0
110	20230531	194100	251983440	4175	4175	4175	4175	0
111	20230531	194000	251983440	4175	4175	4175	4175	0
112	20230531	193900	251983440	4175	4175	4175	4175	0
113	20230531	193800	251983440	4175	4175	4175	4175	0
114	20230531	193700	251983440	4175	4175	4175	4175	0
115	20230531	193600	251983440	4175	4175	4175	4175	0
116	20230531	193500	251983440	4175	4175	4175	4175	0
117	20230531	193400	251983440	4175	4175	4175	4175	0
118	20230531	193300	251983440	4175	4175	4175	4175	0
119	20230531	193200	251983440	4175	4175	4175	4175	0
120	20230531	193100	251983440	4175	4175	4175	4175	0
121	20230531	193000	251983440	4175	4175	4175	4175	0
122	20230531	192900	251983440	4175	4175	4175	4175	1720
123	20230531	192800	251983440	4175	4175	4175	4175	0
124	20230531	192700	251983440	4175	4175	4175	4175	0
125	20230531	192600	251983440	4175	4175	4175	4175	0
126	20230531	192500	251983440	4175	4175	4175	4175	0
127	20230531	192400	251983440	4175	4175	4175	4175	0
128	20230531	192300	251983440	4175	4175	4175	4175	0
129	20230531	192200	251983440	4175	4175	4175	4175	0
130	20230531	192100	251983440	4175	4175	4175	4175	0
131	20230531	192000	251983440	4175	4175	4175	4175	0
132	20230531	191900	251983440	4175	4175	4175	4175	0
133	20230531	191800	251983440	4175	4175	4175	4175	0
134	20230531	191700	251983440	4175	4175	4175	4175	0
135	20230531	191600	251983440	4175	4175	4175	4175	0
136	20230531	191500	251983440	4175	4175	4175	4175	0
137	20230531	191400	251983440	4175	4175	4175	4175	0
138	20230531	191300	251983440	4175	4175	4175	4175	0
139	20230531	191200	251983440	4175	4175	4175	4175	0
140	20230531	191100	251983440	4175	4175	4175	4175	0
141	20230531	191000	251983440	4175	4175	4175	4175	0
142	20230531	190900	251983440	4175	4175	4175	4175	0
143	20230531	190800	251983440	4175	4175	4175	4175	0
144	20230531	190700	251983440	4175	4175	4175	4175	0
145	20230531	190600	251983440	4175	4175	4175	4175	0
146	20230531	190500	251983440	4175	4175	4175	4175	0
147	20230531	190400	251983440	4175	4175	4175	4175	0
148	20230531	190300	251983440	4175	4175	4175	4175	0
149	20230531	190200	251983440	4175	4175	4175	4175	0
150	20230531	190100	251983440	4175	4175	4175	4175	0
151	20230531	190000	251983440	4175	4175	4175	4175	0
152	20230531	185900	251983440	4175	4175	4175	4175	1720
153	20230531	185800	251983440	4175	4175	4175	4175	0
154	20230531	185700	251983440	4175	4175	4175	4175	0
155	20230531	185600	251983440	4175	4175	4175	4175	0
156	20230531	185500	251983440	4175	4175	4175	4175	0
157	20230531	185400	251983440	4175	4175	4175	4175	0
158	20230531	185300	251983440	4175	4175	4175	4175	0
159	20230531	185200	251983440	4175	4175	4175	4175	0
160	20230531	185100	251983440	4175	4175	4175	4175	0
161	20230531	185000	251983440	4175	4175	4175	4175	0
162	20230531	184900	251983440	4175	4175	4175	4175	0
163	20230531	184800	251983440	4175	4175	4175	4175	0
164	20230531	184700	251983440	4175	4175	4175	4175	0
165	20230531	184600	251983440	4175	4175	4175	4175	0
166	20230531	184500	251983440	4175	4175	4175	4175	0
167	20230531	184400	251983440	4175	4175	4175	4175	0
168	20230531	184300	251983440	4175	4175	4175	4175	0
169	20230531	184200	251983440	4175	4175	4175	4175	0
170	20230531	184100	251983440	4175	4175	4175	4175	0
171	20230531	184000	251983440	4175	4175	4175	4175	0
172	20230531	183900	251983440	4175	4175	4175	4175	0
173	20230531	183800	251983440	4175	4175	4175	4175	0
174	20230531	183700	251983440	4175	4175	4175	4175	0
175	20230531	183600	251983440	4175	4175	4175	4175	0
176	20230531	183500	251983440	4175	4175	4175	4175	0
177	20230531	183400	251983440	4175	4175	4175	4175	0
178	20230531	183300	251983440	4175	4175	4175	4175	0
179	20230531	183200	251983440	4175	4175	4175	4175	0
180	20230531	183100	251983440	4175	4175	4175	4175	0
181	20230531	183000	251983440	4175	4175	4175	4175	0
182	20230531	182900	251983440	4175	4175	4175	4175	1720
183	20230531	182800	251983440	4175	4175	4175	4175	0
184	20230531	182700	251983440	4175	4175	4175	4175	0
185	20230531	182600	251983440	4175	4175	4175	4175	0
186	20230531	182500	251983440	4175	4175	4175	4175	0
187	20230531	182400	251983440	4175	4175	4175	4175	0
188	20230531	182300	251983440	4175	4175	4175	4175	0
189	20230531	182200	251983440	4175	4175	4175	4175	0
190	20230531	182100	251983440	4175	4175	4175	4175	0
191	20230531	182000	251983440	4175	4175	4175	4175	0
192	20230531	181900	251983440	4175	4175	4175	4175	0
193	20230531	181800	251983440	4175	4175	4175	4175	0
194	20230531	181700	251983440	4175	4175	4175	4175	0
195	20230531	181600	251983440	4175	4175	4175	4175	0
196	20230531	181500	251983440	4175	4175	4175	4175	0
197	20230531	181400	251983440	4175	4175	4175	4175	0
198	20230531	181300	251983440	4175	4175	4175	4175	0
199	20230531	181200	251983440	4175	4175	4175	4175	0
200	20230531	181100	251983440	4175	4175	4175	4175	0
201	20230531	181000	251983440	4175	4175	4175	4175	0
202	20230531	180900	251983440	4175	4175	4175	4175	0
203	20230531	180800	251983440	4175	4175	4175	4175	0
204	20230531	180700	251983440	4175	4175	4175	4175	0
205	20230531	180600	251983440	4175	4175	4175	4175	0
206	20230531	180500	251983440	4175	4175	4175	4175	0
207	20230531	180400	251983440	4175	4175	4175	4175	0
208	20230531	180300	251983440	4175	4175	4175	4175	0
209	20230531	180200	251983440	4175	4175	4175	4175	0
210	20230531	180100	251983440	4175	4175	4175	4175	0
211	20230531	180000	251983440	4175	4175	4175	4175	0
212	20230531	175900	251983440	4175	4175	4175	4175	1720
213	20230531	175800	251983440	4175	4175	4175	4175	0
214	20230531	175700	251983440	4175	4175	4175	4175	0
215	20230531	175600	251983440	4175	4175	4175	4175	0
216	20230531	175500	251983440	4175	4175	4175	4175	0
217	20230531	175400	251983440	4175	4175	4175	4175	0
218	20230531	175300	251983440	4175	4175	4175	4175	0
219	20230531	175200	251983440	4175	4175	4175	4175	0
220	20230531	175100	251983440	4175	4175	4175	4175	0
221	20230531	175000	251983440	4175	4175	4175	4175	0
222	20230531	174900	251983440	4175	4175	4175	4175	0
223	20230531	174800	251983440	4175	4175	4175	4175	0
224	20230531	174700	251983440	4175	4175	4175	4175	0
225	20230531	174600	251983440	4175	4175	4175	4175	0
226	20230531	174500	251983440	4175	4175	4175	4175	0
227	20230531	174400	251983440	4175	4175	4175	4175	0
228	20230531	174300	251983440	4175	4175	4175	4175	0
229	20230531	174200	251983440	4175	4175	4175	4175	0
230	20230531	174100	251983440	4175	4175	4175	4175	0
231	20230531	174000	251983440	4175	4175	4175	4175	0
232	20230531	173900	251983440	4175	4175	4175	4175	0
233	20230531	173800	251983440	4175	4175	4175	4175	0
234	20230531	173700	251983440	4175	4175	4175	4175	0
235	20230531	173600	251983440	4175	4175	4175	4175	0
236	20230531	173500	251983440	4175	4175	4175	4175	0
237	20230531	173400	251983440	4175	4175	4175	4175	0
238	20230531	173300	251983440	4175	4175	4175	4175	0
239	20230531	173200	251983440	4175	4175	4175	4175	0
240	20230531	173100	251983440	4175	4175	4175	4175	0
241	20230531	173000	251983440	4175	4175	4175	4175	0
242	20230531	172900	251983440	4175	4175	4175	4175	1720
243	20230531	172800	251983440	4175	4175	4175	4175	0
244	20230531	172700	251983440	4175	4175	4175	4175	0
245	20230531	172600	251983440	4175	4175	4175	4175	0
246	20230531	172500	251983440	4175	4175	4175	4175	0
247	20230531	172400	251983440	4175	4175	4175	4175	0
248	20230531	172300	251983440	4175	4175	4175	4175	0
249	20230531	172200	251983440	4175	4175	4175	4175	0
250	20230531	172100	251983440	4175	4175	4175	4175	0
251	20230531	172000	251983440	4175	4175	4175	4175	0
252	20230531	171900	251983440	4175	4175	4175	4175	0
253	20230531	171800	251983440	4175	4175	4175	4175	0
254	20230531	171700	251983440	4175	4175	4175	4175	0
255	20230531	171600	251983440	4175	4175	4175	4175	0
256	20230531	171500	251983440	4175	4175	4175	4175	0
257	20230531	171400	251983440	4175	4175	4175	4175	0
258	20230531	171300	251983440	4175	4175	4175	4175	0
259	20230531	171200	251983440	4175	4175	4175	4175	0
260	20230531	171100	251983440	4175	4175	4175	4175	0
261	20230531	171000	251983440	4175	4175	4175	4175	0
262	20230531	170900	251983440	4175	4175	4175	4175	0
263	20230531	170800	251983440	4175	4175	4175	4175	0
264	20230531	170700	251983440	4175	4175	4175	4175	0
265	20230531	170600	251983440	4175	4175	4175	4175	0
266	20230531	170500	251983440	4175	4175	4175	4175	0
267	20230531	170400	251983440	4175	4175	4175	4175	0
268	20230531	170300	251983440	4175	4175	4175	4175	0
269	20230531	170200	251983440	4175	4175	4175	4175	0
270	20230531	170100	251983440	4175	4175	4175	4175	0
271	20230531	170000	251983440	4175	4175	4175	4175	0
272	20230531	165900	251983440	4175	4175	4175	4175	1720
273	20230531	165800	251983440	4175	4175	4175	4175	0
274	20230531	165700	251983440	4175	4175	4175	4175	0
275	20230531	165600	251983440	4175	4175	4175	4175	0
276	20230531	165500	251983440	4175	4175	4175	4175	0
277	20230531	165400	251983440	4175	4175	4175	4175	0
278	20230531	165300	251983440	4175	4175	4175	4175	0
279	20230531	165200	251983440	4175	4175	4175	4175	0
280	20230531	165100	251983440	4175	4175	4175	4175	0
281	20230531	165000	251983440	4175	4175	4175	4175	0
282	20230531	164900	251983440	4175	4175	4175	4175	0
283	20230531	164800	251983440	4175	4175	4175	4175	0
284	20230531	164700	251983440	4175	4175	4175	4175	0
285	20230531	164600	251983440	4175	4175	4175	4175	0
286	20230531	164500	251983440	4175	4175	4175	4175	0
287	20230531	164400	251983440	4175	4175	4175	4175	0
288	20230531	164300	251983440	4175	4175	4175	4175	0
289	20230531	164200	251983440	4175	4175	4175	4175	0
290	20230531	164100	251983440	4175	4175	4175	4175	0
291	20230531	164000	251983440	4175	4175	4175	4175	0
292	20230531	163900	251983440	4175	4175	4175	4175	0
293	20230531	163800	251983440	4175	4175	4175	4175	0
294	20230531	163700	251983440	4175	4175	4175	4175	0
295	20230531	163600	251983440	4175	4175	4175	4175	0
296	20230531	163500	251983440	4175	4175	4175	4175	0
297	20230531	163400	251983440	4175	4175	4175	4175	0
298	20230531	163300	251983440	4175	4175	4175	4175	0
299	20230531	163200	251983440	4175	4175	4175	4175	0
300	20230531	163100	251983440	4175	4175	4175	4175	0
301	20230531	163000	251983440	4175	4175	4175	4175	0
302	20230531	162900	251983440	4175	4175	4175	4175	1720
303	20230531	162800	251983440	4175	4175	4175	4175	0
304	20230531	162700	251983440	4175	4175	4175	4175	0
305	20230531	162600	251983440	4175	4175	4175	4175	0
306	20230531	162500	251983440	4175	4175	4175	4175	0
307	20230531	162400	251983440	4175	4175	4175	4175	0
308	20230531	162300	251983440	4175	4175	4175	4175	0
309	20230531	162200	251983440	4175	4175	4175	4175	0
310	20230531	162100	251983440	4175	4175	4175	4175	0
311	20230531	162000	251983440	4175	4175	4175	4175	0
312	20230531	161900	251983440	4175	4175	4175	4175	0
313	20230531	161800	251983440	4175	4175	4175	4175	0
314	20230531	161700	251983440	4175	4175	4175	4175	0
315	20230531	161600	251983440	4175	4175	4175	4175	0
316	20230531	161500	251983440	4175	4175	4175	4175	0
317	20230531	161400	251983440	4175	4175	4175	4175	0
318	20230531	161300	251983440	4175	4175	4175	4175	0
319	20230531	161200	251983440	4175	4175	4175	4175	0
320	20230531	161100	251983440	4175	4175	4175	4175	0
321	20230531	161000	251983440	4175	4175	4175	4175	0
322	20230531	160900	251983440	4175	4175	4175	4175	0
323	20230531	160800	251983440	4175	4175	4175	4175	0
324	20230531	160700	251983440	4175	4175	4175	4175	0
325	20230531	160600	251983440	4175	4175	4175	4175	0
326	20230531	160500	251983440	4175	4175	4175	4175	0
327	20230531	160400	251983440	4175	4175	4175	4175	0
328	20230531	160300	251983440	4175	4175	4175	4175	0
329	20230531	160200	251983440	4175	4175	4175	4175	0
330	20230531	160100	251983440	4175	4175	4175	4175	0
331	20230531	160000	251983440	4175	4175	4175	4175	0
332	20230531	155900	251983440	4175	4175	4175	4175	1720
333	20230531	155800	251983440	4175	4175	4175	4175	0
334	20230531	155700	251983440	4175	4175	4175	4175	0
335	20230531	155600	251983440	4175	4175	4175	4175	0
336	20230531	155500	251983440	4175	4175	4175	4175	0
337	20230531	155400	251983440	4175	4175	4175	4175	0
338	20230531	155300	251983440	4175	4175	4175	4175	0
339	20230531	155200	251983440	4175	4175	4175	4175	0
340	20230531	155100	251983440	4175	4175	4175	4175	0
341	20230531	155000	251983440	4175	4175	4175	4175	0
342	20230531	154900	251983440	4175	4175	4175	4175	0
343	20230531	154800	251983440	4175	4175	4175	4175	0
344	20230531	154700	251983440	4175	4175	4175	4175	0
345	20230531	154600	251983440	4175	4175	4175	4175	0
346	20230531	154500	251983440	4175	4175	4175	4175	0
347	20230531	154400	251983440	4175	4175	4175	4175	0
348	20230531	154300	251983440	4175	4175	4175	4175	0
349	20230531	154200	251983440	4175	4175	4175	4175	0
350	20230531	154100	251983440	4175	4175	4175	4175	0
351	20230531	154000	251983440	4175	4175	4175	4175	0
352	20230531	153900	251983440	4175	4175	4175	4175	0
353	20230531	153800	251983440	4175	4175	4175	4175	0
354	20230531	153700	251983440	4175	4175	4175	4175	0
355	20230531	153600	251983440	4175	4175	4175	4175	0
356	20230531	153500	251983440	4175	4175	4175	4175	0
357	20230531	153400	251983440	4175	4175	4175	4175	0
358	20230531	153300	251983440	4175	4175	4175	4175	0
359	20230531	153200	251983440	4175	4175	4175	4175	0
360	20230531	153100	251983440	4175	4175	4175	4175	0
361	20230531	153000	251983440	4175	4175	4175	4175	1720
362	20230531	152900	244802440	4185	4185	4185	4185	0
363	20230531	152800	244802440	4185	4185	4185	4185	0
364	20230531	152700	244802440	4185	4185	4185	4185	0
365	20230531	152600	244802440	4185	4185	4185	4185	0
366	20230531	152500	244802440	4185	4185	4185	4185	0
367	20230531	152400	244802440	4185	4185	4185	4185	0
368	20230531	152300	244802440	4185	4185	4185	4185	0
369	20230531	152200	244802440	4185	4185	4185	4185	0
370	20230531	152100	244802440	4185	4185	4185	4185	0
371	20230531	152000	244802440	4185	4185	4185	4185	0
372	20230531	151900	244802440	4185	4200	4200	4185	309
373	20230531	151800	243505315	4200	4200	4210	4200	260
374	20230531	151700	242411175	4205	4205	4205	4205	122
375	20230531	151600	241898165	4215	4215	4215	4215	0
376	20230531	151500	241898165	4215	4215	4215	4215	0
377	20230531	151400	241898165	4215	4215	4215	4215	0
378	20230531	151300	241898165	4215	4205	4215	4205	11
379	20230531	151200	241851815	4215	4180	4215	4180	14
380	20230531	151100	241792965	4220	4220	4220	4220	0
381	20230531	151000	241792965	4220	4220	4220	4220	0
382	20230531	150900	241792965	4220	4220	4220	4220	0
383	20230531	150800	241792965	4220	4200	4220	4200	900
384	20230531	150700	237996450	4200	4175	4200	4165	231
385	20230531	150600	237027775	4180	4180	4180	4180	75
386	20230531	150500	236714275	4180	4180	4180	4180	32
387	20230531	150400	236580515	4180	4180	4180	4180	288
388	20230531	150300	235376675	4180	4180	4180	4180	305
389	20230531	150200	234101775	4180	4180	4180	4180	0
390	20230531	150100	234101775	4180	4180	4180	4180	24
391	20230531	150000	234001455	4175	4175	4175	4175	0
392	20230531	145900	234001455	4175	4195	4195	4175	3
393	20230531	145800	233988890	4180	4180	4180	4175	35
394	20230531	145700	233842645	4195	4195	4195	4195	0
395	20230531	145600	233842645	4195	4195	4195	4195	0
396	20230531	145500	233842645	4195	4195	4195	4195	0
397	20230531	145400	233842645	4195	4195	4195	4195	12
398	20230531	145300	233792305	4195	4195	4195	4195	0
399	20230531	145200	233792305	4195	4195	4195	4195	100
400	20230531	145100	233372805	4185	4190	4190	4185	46
401	20230531	145000	233180180	4170	4175	4175	4170	215
402	20230531	144900	232283055	4170	4200	4200	4140	2800
403	20230531	144800	220664950	4200	4215	4225	4200	965
404	20230531	144700	216605145	4215	4215	4220	4215	69
405	20230531	144600	216314195	4205	4205	4205	4205	10
406	20230531	144500	216272145	4225	4210	4225	4210	389
407	20230531	144400	214629550	4210	4220	4220	4210	305
408	20230531	144300	213344480	4225	4220	4225	4220	299
409	20230531	144200	212081700	4215	4205	4215	4205	12
410	20230531	144100	212031220	4205	4195	4205	4195	2193
411	20230531	144000	202820905	4180	4180	4200	4180	1911
412	20230531	143900	194800550	4180	4180	4180	4180	333
413	20230531	143800	193408610	4180	4180	4180	4180	234
414	20230531	143700	192430490	4165	4165	4165	4165	0
415	20230531	143600	192430490	4165	4165	4165	4165	0
416	20230531	143500	192430490	4165	4170	4170	4165	576
417	20230531	143400	190031100	4170	4170	4170	4170	5
418	20230531	143300	190010250	4170	4170	4170	4170	0
419	20230531	143200	190010250	4170	4175	4175	4170	60
420	20230531	143100	189759905	4185	4185	4185	4185	0
421	20230531	143000	189759905	4185	4180	4185	4180	66
422	20230531	142900	189483925	4180	4180	4180	4180	0
423	20230531	142800	189483925	4180	4180	4180	4180	0
424	20230531	142700	189483925	4180	4185	4185	4180	11
425	20230531	142600	189437920	4185	4185	4190	4185	15
426	20230531	142500	189375130	4180	4180	4180	4180	1
427	20230531	142400	189370950	4170	4170	4170	4170	0
428	20230531	142300	189370950	4170	4170	4170	4170	0
429	20230531	142200	189370950	4170	4170	4170	4170	0
430	20230531	142100	189370950	4170	4170	4170	4170	0
431	20230531	142000	189370950	4170	4170	4170	4170	0
432	20230531	141900	189370950	4170	4170	4170	4170	0
433	20230531	141800	189370950	4170	4170	4170	4170	0
434	20230531	141700	189370950	4170	4170	4170	4170	333
435	20230531	141600	187982340	4170	4170	4170	4170	91
436	20230531	141500	187602870	4170	4170	4170	4170	0
437	20230531	141400	187602870	4170	4170	4170	4170	0
438	20230531	141300	187602870	4170	4170	4170	4170	0
439	20230531	141200	187602870	4170	4170	4170	4170	0
440	20230531	141100	187602870	4170	4170	4170	4170	0
441	20230531	141000	187602870	4170	4170	4170	4170	0
442	20230531	140900	187602870	4170	4170	4170	4170	0
443	20230531	140800	187602870	4170	4170	4170	4170	10
444	20230531	140700	187561170	4170	4170	4170	4170	0
445	20230531	140600	187561170	4170	4170	4170	4170	0
446	20230531	140500	187561170	4170	4170	4170	4170	0
447	20230531	140400	187561170	4170	4170	4170	4170	0
448	20230531	140300	187561170	4170	4170	4170	4170	0
449	20230531	140200	187561170	4170	4170	4170	4170	106
450	20230531	140100	187119150	4190	4190	4190	4190	79
451	20230531	140000	186788140	4190	4190	4190	4190	0
452	20230531	135900	186788140	4190	4190	4190	4190	20
453	20230531	135800	186704340	4190	4190	4190	4190	0
454	20230531	135700	186704340	4190	4190	4190	4190	0
455	20230531	135600	186704340	4190	4190	4190	4190	0
456	20230531	135500	186704340	4190	4190	4190	4190	0
457	20230531	135400	186704340	4190	4190	4190	4190	0
458	20230531	135300	186704340	4190	4190	4190	4190	0
459	20230531	135200	186704340	4190	4190	4190	4190	1
460	20230531	135100	186700150	4170	4170	4170	4170	0
461	20230531	135000	186700150	4170	4170	4170	4170	0
462	20230531	134900	186700150	4170	4170	4170	4170	1
463	20230531	134800	186695980	4170	4170	4170	4170	0
464	20230531	134700	186695980	4170	4170	4170	4170	100
465	20230531	134600	186278980	4170	4170	4170	4170	0
466	20230531	134500	186278980	4170	4170	4170	4170	0
467	20230531	134400	186278980	4170	4170	4170	4170	0
468	20230531	134300	186278980	4170	4170	4170	4170	0
469	20230531	134200	186278980	4170	4170	4170	4170	1
470	20230531	134100	186274810	4185	4185	4185	4185	3
471	20230531	134000	186262255	4190	4185	4190	4185	125
472	20230531	133900	185738555	4190	4190	4190	4185	60
473	20230531	133800	185487205	4185	4185	4185	4185	0
474	20230531	133700	185487205	4185	4185	4185	4185	13
475	20230531	133600	185432800	4185	4185	4185	4185	0
476	20230531	133500	185432800	4185	4185	4185	4185	0
477	20230531	133400	185432800	4185	4185	4185	4185	10
478	20230531	133300	185390950	4190	4190	4190	4190	0
479	20230531	133200	185390950	4190	4190	4190	4190	0
480	20230531	133100	185390950	4190	4190	4190	4190	70
481	20230531	133000	185097650	4190	4195	4195	4190	310
482	20230531	132900	183797215	4190	4190	4195	4190	135
483	20230531	132800	183230990	4190	4180	4190	4180	41
484	20230531	132700	183059530	4180	4180	4180	4180	0
485	20230531	132600	183059530	4180	4180	4180	4180	0
486	20230531	132500	183059530	4180	4180	4180	4180	0
487	20230531	132400	183059530	4180	4180	4180	4180	0
488	20230531	132300	183059530	4180	4180	4180	4180	0
489	20230531	132200	183059530	4180	4180	4180	4180	0
490	20230531	132100	183059530	4180	4180	4180	4180	0
491	20230531	132000	183059530	4180	4180	4180	4180	0
492	20230531	131900	183059530	4180	4180	4180	4180	30
493	20230531	131800	182934130	4180	4180	4180	4180	1
494	20230531	131700	182929950	4180	4180	4180	4180	0
495	20230531	131600	182929950	4180	4180	4180	4180	0
496	20230531	131500	182929950	4180	4180	4180	4180	0
497	20230531	131400	182929950	4180	4180	4180	4180	0
498	20230531	131300	182929950	4180	4180	4180	4180	0
499	20230531	131200	182929950	4180	4180	4180	4180	0
500	20230531	131100	182929950	4180	4180	4180	4180	0
501	20230531	131000	182929950	4180	4185	4185	4180	2
502	20230531	130900	182921585	4180	4180	4180	4180	0
503	20230531	130800	182921585	4180	4180	4180	4180	0
504	20230531	130700	182921585	4180	4180	4180	4180	0
505	20230531	130600	182921585	4180	4185	4185	4180	34
506	20230531	130500	182779395	4185	4185	4185	4185	36
507	20230531	130400	182628735	4160	4160	4160	4160	0
508	20230531	130300	182628735	4160	4165	4165	4160	80
509	20230531	130200	182295670	4185	4185	4185	4185	0
510	20230531	130100	182295670	4185	4185	4185	4185	0
511	20230531	130000	182295670	4185	4185	4185	4185	120
512	20230531	125900	181793470	4185	4185	4185	4185	0
513	20230531	125800	181793470	4185	4185	4185	4185	0
514	20230531	125700	181793470	4185	4185	4185	4185	20
515	20230531	125600	181709770	4175	4175	4175	4175	0
516	20230531	125500	181709770	4175	4175	4175	4175	1
517	20230531	125400	181705595	4175	4175	4175	4175	0
518	20230531	125300	181705595	4175	4170	4175	4170	12
519	20230531	125200	181655550	4175	4175	4175	4175	0
520	20230531	125100	181655550	4175	4175	4175	4175	0
521	20230531	125000	181655550	4175	4175	4175	4175	111
522	20230531	124900	181192125	4180	4180	4180	4180	0
523	20230531	124800	181192125	4180	4180	4180	4180	5
524	20230531	124700	181171225	4180	4180	4180	4180	0
525	20230531	124600	181171225	4180	4185	4185	4180	577
526	20230531	124500	178758650	4190	4190	4190	4190	0
527	20230531	124400	178758650	4190	4190	4190	4190	0
528	20230531	124300	178758650	4190	4190	4190	4190	212
529	20230531	124200	177870370	4195	4195	4195	4195	0
530	20230531	124100	177870370	4195	4195	4195	4195	0
531	20230531	124000	177870370	4195	4195	4195	4195	112
532	20230531	123900	177400530	4190	4190	4190	4190	0
533	20230531	123800	177400530	4190	4190	4190	4190	6
534	20230531	123700	177375390	4190	4190	4190	4190	12
535	20230531	123600	177325110	4190	4190	4190	4190	0
536	20230531	123500	177325110	4190	4190	4190	4190	0
537	20230531	123400	177325110	4190	4190	4190	4190	59
538	20230531	123300	177077900	4190	4190	4190	4190	1
539	20230531	123200	177073710	4190	4190	4190	4190	2
540	20230531	123100	177065330	4195	4195	4195	4195	0
541	20230531	123000	177065330	4195	4195	4195	4195	0
542	20230531	122900	177065330	4195	4195	4195	4195	0
543	20230531	122800	177065330	4195	4195	4195	4195	0
544	20230531	122700	177065330	4195	4195	4195	4195	0
545	20230531	122600	177065330	4195	4190	4195	4190	21
546	20230531	122500	176977315	4185	4185	4185	4185	0
547	20230531	122400	176977315	4185	4185	4185	4185	0
548	20230531	122300	176977315	4185	4185	4185	4185	0
549	20230531	122200	176977315	4185	4185	4185	4185	0
550	20230531	122100	176977315	4185	4185	4185	4185	0
551	20230531	122000	176977315	4185	4185	4185	4185	1
552	20230531	121900	176973130	4185	4185	4185	4185	0
553	20230531	121800	176973130	4185	4185	4185	4185	3
554	20230531	121700	176960575	4180	4180	4180	4180	0
555	20230531	121600	176960575	4180	4180	4180	4180	0
556	20230531	121500	176960575	4180	4180	4180	4180	0
557	20230531	121400	176960575	4180	4180	4180	4180	0
558	20230531	121300	176960575	4180	4180	4180	4180	0
559	20230531	121200	176960575	4180	4180	4180	4180	0
560	20230531	121100	176960575	4180	4180	4180	4180	0
561	20230531	121000	176960575	4180	4180	4180	4180	0
562	20230531	120900	176960575	4180	4180	4180	4180	805
563	20230531	120800	173595675	4195	4195	4195	4195	0
564	20230531	120700	173595675	4195	4195	4195	4195	0
565	20230531	120600	173595675	4195	4195	4195	4195	0
566	20230531	120500	173595675	4195	4195	4195	4195	0
567	20230531	120400	173595675	4195	4195	4195	4195	0
568	20230531	120300	173595675	4195	4195	4195	4195	0
569	20230531	120200	173595675	4195	4195	4195	4195	0
570	20230531	120100	173595675	4195	4195	4195	4195	0
571	20230531	120000	173595675	4195	4195	4195	4195	0
572	20230531	115900	173595675	4195	4195	4195	4195	0
573	20230531	115800	173595675	4195	4195	4195	4195	0
574	20230531	115700	173595675	4195	4195	4195	4195	0
575	20230531	115600	173595675	4195	4195	4195	4195	0
576	20230531	115500	173595675	4195	4195	4195	4195	21
577	20230531	115400	173507580	4180	4180	4180	4180	0
578	20230531	115300	173507580	4180	4180	4180	4180	0
579	20230531	115200	173507580	4180	4180	4180	4180	0
580	20230531	115100	173507580	4180	4185	4185	4180	471
581	20230531	115000	171537180	4190	4195	4195	4190	167
582	20230531	114900	170836620	4195	4195	4195	4195	0
583	20230531	114800	170836620	4195	4195	4195	4195	0
584	20230531	114700	170836620	4195	4195	4195	4195	0
585	20230531	114600	170836620	4195	4195	4195	4195	0
586	20230531	114500	170836620	4195	4195	4195	4195	0
587	20230531	114400	170836620	4195	4195	4195	4195	25
588	20230531	114300	170731745	4185	4185	4185	4185	0
589	20230531	114200	170731745	4185	4185	4185	4185	0
590	20230531	114100	170731745	4185	4190	4190	4185	17
591	20230531	114000	170660595	4185	4185	4185	4185	0
592	20230531	113900	170660595	4185	4185	4185	4185	146
593	20230531	113800	170049585	4195	4195	4195	4195	0
594	20230531	113700	170049585	4195	4195	4195	4195	0
595	20230531	113600	170049585	4195	4195	4195	4195	1
596	20230531	113500	170045390	4185	4185	4185	4185	19
597	20230531	113400	169965875	4195	4195	4195	4195	0
598	20230531	113300	169965875	4195	4200	4200	4195	104
599	20230531	113200	169529095	4200	4200	4200	4200	5
600	20230531	113100	169508095	4200	4200	4200	4200	0
601	20230531	113000	169508095	4200	4200	4200	4200	0
602	20230531	112900	169508095	4200	4200	4200	4200	0
603	20230531	112800	169508095	4200	4185	4200	4185	15
604	20230531	112700	169445290	4185	4185	4185	4185	133
605	20230531	112600	168888685	4215	4210	4215	4210	120
606	20230531	112500	168382940	4215	4215	4215	4215	0
607	20230531	112400	168382940	4215	4215	4215	4215	141
608	20230531	112300	167788625	4185	4190	4190	4185	168
609	20230531	112200	167085535	4225	4225	4225	4225	0
610	20230531	112100	167085535	4225	4225	4225	4225	11
611	20230531	112000	167039060	4220	4190	4220	4185	491
612	20230531	111900	164967565	4190	4190	4190	4190	0
613	20230531	111800	164967565	4190	4190	4190	4190	365
614	20230531	111700	163438215	4190	4190	4190	4190	100
615	20230531	111600	163019215	4190	4190	4190	4190	0
616	20230531	111500	163019215	4190	4190	4190	4190	0
617	20230531	111400	163019215	4190	4190	4190	4190	0
618	20230531	111300	163019215	4190	4190	4190	4190	103
619	20230531	111200	162587645	4185	4185	4185	4185	0
620	20230531	111100	162587645	4185	4190	4190	4185	918
621	20230531	111000	158741830	4190	4195	4195	4190	205
622	20230531	110900	157882250	4200	4200	4200	4200	0
623	20230531	110800	157882250	4200	4200	4200	4200	0
624	20230531	110700	157882250	4200	4200	4200	4200	0
625	20230531	110600	157882250	4200	4200	4200	4200	0
626	20230531	110500	157882250	4200	4200	4200	4200	8
627	20230531	110400	157848650	4200	4200	4200	4200	0
628	20230531	110300	157848650	4200	4200	4200	4200	13
629	20230531	110200	157794050	4195	4195	4195	4195	0
630	20230531	110100	157794050	4195	4200	4200	4195	87
631	20230531	110000	157428850	4195	4195	4195	4195	20
632	20230531	105900	157344950	4195	4195	4200	4195	5
633	20230531	105800	157323965	4200	4200	4200	4200	101
634	20230531	105700	156899765	4200	4200	4200	4200	126
635	20230531	105600	156370565	4200	4200	4200	4200	0
636	20230531	105500	156370565	4200	4200	4200	4200	0
637	20230531	105400	156370565	4200	4200	4200	4200	0
638	20230531	105300	156370565	4200	4200	4200	4200	25
639	20230531	105200	156265565	4200	4200	4200	4200	450
640	20230531	105100	154375565	4200	4200	4200	4200	0
641	20230531	105000	154375565	4200	4200	4200	4200	0
642	20230531	104900	154375565	4200	4190	4200	4190	262
643	20230531	104800	153277715	4200	4200	4200	4200	150
644	20230531	104700	152647715	4215	4215	4215	4215	355
645	20230531	104600	151151390	4220	4220	4220	4220	0
646	20230531	104500	151151390	4220	4220	4220	4220	1
647	20230531	104400	151147170	4190	4190	4190	4190	0
648	20230531	104300	151147170	4190	4190	4190	4190	0
649	20230531	104200	151147170	4190	4190	4190	4190	346
650	20230531	104100	149697430	4190	4190	4190	4190	0
651	20230531	104000	149697430	4190	4190	4190	4190	0
652	20230531	103900	149697430	4190	4205	4205	4190	118
653	20230531	103800	149202855	4225	4225	4225	4225	0
654	20230531	103700	149202855	4225	4225	4225	4225	0
655	20230531	103600	149202855	4225	4210	4225	4210	602
656	20230531	103500	146668375	4210	4210	4210	4210	0
657	20230531	103400	146668375	4210	4210	4210	4210	5
658	20230531	103300	146647325	4210	4210	4210	4210	0
659	20230531	103200	146647325	4210	4210	4210	4210	1
660	20230531	103100	146643115	4210	4210	4210	4210	0
661	20230531	103000	146643115	4210	4210	4210	4210	1
662	20230531	102900	146638905	4230	4230	4230	4230	0
663	20230531	102800	146638905	4230	4230	4230	4230	0
664	20230531	102700	146638905	4230	4230	4230	4230	20
665	20230531	102600	146554305	4240	4240	4240	4240	0
666	20230531	102500	146554305	4240	4240	4240	4240	0
667	20230531	102400	146554305	4240	4240	4240	4240	0
668	20230531	102300	146554305	4240	4240	4240	4240	0
669	20230531	102200	146554305	4240	4240	4240	4235	63
670	20230531	102100	146287205	4240	4240	4240	4240	15
671	20230531	102000	146223605	4240	4240	4240	4240	314
672	20230531	101900	144892245	4240	4240	4240	4240	4
673	20230531	101800	144875285	4235	4235	4235	4235	201
674	20230531	101700	144024050	4240	4225	4240	4225	1126
675	20230531	101600	139258615	4225	4215	4225	4215	778
676	20230531	101500	135973705	4230	4230	4230	4230	0
677	20230531	101400	135973705	4230	4230	4230	4230	91
678	20230531	101300	135588775	4225	4225	4225	4225	0
679	20230531	101200	135588775	4225	4225	4225	4225	0
680	20230531	101100	135588775	4225	4220	4225	4220	1066
681	20230531	101000	131085030	4225	4225	4225	4225	0
682	20230531	100900	131085030	4225	4200	4225	4200	9
683	20230531	100800	131047205	4200	4200	4200	4200	171
684	20230531	100700	130329005	4230	4230	4230	4230	96
685	20230531	100600	129922925	4230	4225	4230	4225	467
686	20230531	100500	127948490	4225	4225	4225	4225	0
687	20230531	100400	127948490	4225	4200	4225	4200	2
688	20230531	100300	127940065	4200	4200	4200	4200	1
689	20230531	100200	127935865	4200	4225	4225	4200	9
690	20230531	100100	127897965	4225	4225	4225	4225	0
691	20230531	100000	127897965	4225	4200	4225	4200	31
692	20230531	095900	127767740	4200	4200	4200	4200	100
693	20230531	095800	127347740	4230	4230	4230	4230	371
694	20230531	095700	125778410	4230	4230	4230	4230	0
695	20230531	095600	125778410	4230	4230	4230	4230	0
696	20230531	095500	125778410	4230	4215	4230	4205	465
697	20230531	095400	123820310	4235	4225	4240	4225	73
698	20230531	095300	123511150	4225	4210	4225	4210	230
699	20230531	095200	122542835	4200	4205	4205	4200	258
700	20230531	095100	121458445	4205	4200	4205	4195	263
701	20230531	095000	120354900	4200	4200	4200	4195	161
702	20230531	094900	119678795	4200	4200	4200	4200	191
703	20230531	094800	118876595	4200	4200	4200	4200	0
704	20230531	094700	118876595	4200	4200	4200	4200	196
705	20230531	094600	118053395	4200	4205	4205	4200	400
706	20230531	094500	116371895	4210	4210	4210	4210	5
707	20230531	094400	116350845	4205	4205	4205	4205	10
708	20230531	094300	116308795	4205	4205	4205	4205	40
709	20230531	094200	116140595	4205	4205	4205	4205	65
710	20230531	094100	115867270	4205	4205	4205	4205	0
711	20230531	094000	115867270	4205	4200	4205	4200	128
712	20230531	093900	115329505	4200	4205	4205	4200	146
713	20230531	093800	114716300	4205	4215	4215	4205	356
714	20230531	093700	113217465	4210	4220	4220	4210	194
715	20230531	093600	112400125	4220	4220	4220	4220	1
716	20230531	093500	112395905	4225	4210	4225	4210	140
717	20230531	093400	111806490	4210	4210	4210	4210	71
718	20230531	093300	111507580	4210	4230	4230	4210	1264
719	20230531	093200	106183960	4230	4240	4240	4230	122
720	20230531	093100	105667380	4240	4230	4245	4230	1030
721	20230531	093000	101302605	4235	4235	4235	4235	1314
722	20230531	092900	95737815	4230	4235	4235	4225	672
723	20230531	092800	92893705	4240	4225	4240	4225	774
724	20230531	092700	89614515	4225	4210	4225	4210	2852
725	20230531	092600	77569945	4210	4210	4210	4210	339
726	20230531	092500	76142755	4180	4200	4200	4180	532
727	20230531	092400	73916290	4200	4200	4200	4200	45
728	20230531	092300	73727290	4200	4200	4200	4190	330
729	20230531	092200	72341400	4200	4220	4220	4200	844
730	20230531	092100	68789210	4220	4225	4225	4220	967
731	20230531	092000	64708250	4220	4225	4225	4220	1376
732	20230531	091900	58895490	4220	4215	4220	4210	1365
733	20230531	091800	53137275	4210	4200	4210	4200	1638
734	20230531	091700	46255470	4200	4180	4200	4180	270
735	20230531	091600	45122640	4180	4175	4180	4170	215
736	20230531	091500	44225030	4185	4185	4190	4180	289
737	20230531	091400	43014835	4195	4190	4195	4190	367
738	20230531	091300	41475850	4160	4185	4185	4160	326
739	20230531	091200	40116765	4185	4175	4185	4150	801
740	20230531	091100	36783505	4175	4100	4175	4100	666
741	20230531	091000	34028075	4100	4100	4100	4100	180
742	20230531	090900	33290075	4100	4105	4105	4100	983
743	20230531	090800	29259355	4130	4130	4130	4100	1488
744	20230531	090700	23155180	4130	4130	4130	4130	0
745	20230531	090600	23155180	4130	4110	4130	4105	265
746	20230531	090500	22066820	4135	4115	4135	4100	399
747	20230531	090400	20427775	4140	4140	4145	4120	130
748	20230531	090300	19890730	4145	4140	4145	4105	820
749	20230531	090200	16507765	4140	4105	4140	4105	56
750	20230531	090100	16277680	4105	4105	4135	4105	838
751	20230531	090000	12831380	4105	4135	4135	4100	3109