KissMeData/353810/min/candle-20230531.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230531	210900	351274040	4035	4035	4035	4035	2968
3	20230531	210800	351274040	4035	4035	4035	4035	0
4	20230531	210700	351274040	4035	4035	4035	4035	0
5	20230531	210600	351274040	4035	4035	4035	4035	0
6	20230531	210500	351274040	4035	4035	4035	4035	0
7	20230531	210400	351274040	4035	4035	4035	4035	0
8	20230531	210300	351274040	4035	4035	4035	4035	0
9	20230531	210200	351274040	4035	4035	4035	4035	0
10	20230531	210100	351274040	4035	4035	4035	4035	0
11	20230531	210000	351274040	4035	4035	4035	4035	0
12	20230531	205900	351274040	4035	4035	4035	4035	0
13	20230531	205800	351274040	4035	4035	4035	4035	0
14	20230531	205700	351274040	4035	4035	4035	4035	0
15	20230531	205600	351274040	4035	4035	4035	4035	0
16	20230531	205500	351274040	4035	4035	4035	4035	0
17	20230531	205400	351274040	4035	4035	4035	4035	0
18	20230531	205300	351274040	4035	4035	4035	4035	0
19	20230531	205200	351274040	4035	4035	4035	4035	0
20	20230531	205100	351274040	4035	4035	4035	4035	0
21	20230531	205000	351274040	4035	4035	4035	4035	0
22	20230531	204900	351274040	4035	4035	4035	4035	0
23	20230531	204800	351274040	4035	4035	4035	4035	0
24	20230531	204700	351274040	4035	4035	4035	4035	0
25	20230531	204600	351274040	4035	4035	4035	4035	0
26	20230531	204500	351274040	4035	4035	4035	4035	0
27	20230531	204400	351274040	4035	4035	4035	4035	0
28	20230531	204300	351274040	4035	4035	4035	4035	0
29	20230531	204200	351274040	4035	4035	4035	4035	0
30	20230531	204100	351274040	4035	4035	4035	4035	0
31	20230531	204000	351274040	4035	4035	4035	4035	0
32	20230531	203900	351274040	4035	4035	4035	4035	2968
33	20230531	203800	351274040	4035	4035	4035	4035	0
34	20230531	203700	351274040	4035	4035	4035	4035	0
35	20230531	203600	351274040	4035	4035	4035	4035	0
36	20230531	203500	351274040	4035	4035	4035	4035	0
37	20230531	203400	351274040	4035	4035	4035	4035	0
38	20230531	203300	351274040	4035	4035	4035	4035	0
39	20230531	203200	351274040	4035	4035	4035	4035	0
40	20230531	203100	351274040	4035	4035	4035	4035	0
41	20230531	203000	351274040	4035	4035	4035	4035	0
42	20230531	202900	351274040	4035	4035	4035	4035	0
43	20230531	202800	351274040	4035	4035	4035	4035	0
44	20230531	202700	351274040	4035	4035	4035	4035	0
45	20230531	202600	351274040	4035	4035	4035	4035	0
46	20230531	202500	351274040	4035	4035	4035	4035	0
47	20230531	202400	351274040	4035	4035	4035	4035	0
48	20230531	202300	351274040	4035	4035	4035	4035	0
49	20230531	202200	351274040	4035	4035	4035	4035	0
50	20230531	202100	351274040	4035	4035	4035	4035	0
51	20230531	202000	351274040	4035	4035	4035	4035	0
52	20230531	201900	351274040	4035	4035	4035	4035	0
53	20230531	201800	351274040	4035	4035	4035	4035	0
54	20230531	201700	351274040	4035	4035	4035	4035	0
55	20230531	201600	351274040	4035	4035	4035	4035	0
56	20230531	201500	351274040	4035	4035	4035	4035	0
57	20230531	201400	351274040	4035	4035	4035	4035	0
58	20230531	201300	351274040	4035	4035	4035	4035	0
59	20230531	201200	351274040	4035	4035	4035	4035	0
60	20230531	201100	351274040	4035	4035	4035	4035	0
61	20230531	201000	351274040	4035	4035	4035	4035	0
62	20230531	200900	351274040	4035	4035	4035	4035	2968
63	20230531	200800	351274040	4035	4035	4035	4035	0
64	20230531	200700	351274040	4035	4035	4035	4035	0
65	20230531	200600	351274040	4035	4035	4035	4035	0
66	20230531	200500	351274040	4035	4035	4035	4035	0
67	20230531	200400	351274040	4035	4035	4035	4035	0
68	20230531	200300	351274040	4035	4035	4035	4035	0
69	20230531	200200	351274040	4035	4035	4035	4035	0
70	20230531	200100	351274040	4035	4035	4035	4035	0
71	20230531	200000	351274040	4035	4035	4035	4035	0
72	20230531	195900	351274040	4035	4035	4035	4035	0
73	20230531	195800	351274040	4035	4035	4035	4035	0
74	20230531	195700	351274040	4035	4035	4035	4035	0
75	20230531	195600	351274040	4035	4035	4035	4035	0
76	20230531	195500	351274040	4035	4035	4035	4035	0
77	20230531	195400	351274040	4035	4035	4035	4035	0
78	20230531	195300	351274040	4035	4035	4035	4035	0
79	20230531	195200	351274040	4035	4035	4035	4035	0
80	20230531	195100	351274040	4035	4035	4035	4035	0
81	20230531	195000	351274040	4035	4035	4035	4035	0
82	20230531	194900	351274040	4035	4035	4035	4035	0
83	20230531	194800	351274040	4035	4035	4035	4035	0
84	20230531	194700	351274040	4035	4035	4035	4035	0
85	20230531	194600	351274040	4035	4035	4035	4035	0
86	20230531	194500	351274040	4035	4035	4035	4035	0
87	20230531	194400	351274040	4035	4035	4035	4035	0
88	20230531	194300	351274040	4035	4035	4035	4035	0
89	20230531	194200	351274040	4035	4035	4035	4035	0
90	20230531	194100	351274040	4035	4035	4035	4035	0
91	20230531	194000	351274040	4035	4035	4035	4035	0
92	20230531	193900	351274040	4035	4035	4035	4035	2968
93	20230531	193800	351274040	4035	4035	4035	4035	0
94	20230531	193700	351274040	4035	4035	4035	4035	0
95	20230531	193600	351274040	4035	4035	4035	4035	0
96	20230531	193500	351274040	4035	4035	4035	4035	0
97	20230531	193400	351274040	4035	4035	4035	4035	0
98	20230531	193300	351274040	4035	4035	4035	4035	0
99	20230531	193200	351274040	4035	4035	4035	4035	0
100	20230531	193100	351274040	4035	4035	4035	4035	0
101	20230531	193000	351274040	4035	4035	4035	4035	0
102	20230531	192900	351274040	4035	4035	4035	4035	0
103	20230531	192800	351274040	4035	4035	4035	4035	0
104	20230531	192700	351274040	4035	4035	4035	4035	0
105	20230531	192600	351274040	4035	4035	4035	4035	0
106	20230531	192500	351274040	4035	4035	4035	4035	0
107	20230531	192400	351274040	4035	4035	4035	4035	0
108	20230531	192300	351274040	4035	4035	4035	4035	0
109	20230531	192200	351274040	4035	4035	4035	4035	0
110	20230531	192100	351274040	4035	4035	4035	4035	0
111	20230531	192000	351274040	4035	4035	4035	4035	0
112	20230531	191900	351274040	4035	4035	4035	4035	0
113	20230531	191800	351274040	4035	4035	4035	4035	0
114	20230531	191700	351274040	4035	4035	4035	4035	0
115	20230531	191600	351274040	4035	4035	4035	4035	0
116	20230531	191500	351274040	4035	4035	4035	4035	0
117	20230531	191400	351274040	4035	4035	4035	4035	0
118	20230531	191300	351274040	4035	4035	4035	4035	0
119	20230531	191200	351274040	4035	4035	4035	4035	0
120	20230531	191100	351274040	4035	4035	4035	4035	0
121	20230531	191000	351274040	4035	4035	4035	4035	0
122	20230531	190900	351274040	4035	4035	4035	4035	2968
123	20230531	190800	351274040	4035	4035	4035	4035	0
124	20230531	190700	351274040	4035	4035	4035	4035	0
125	20230531	190600	351274040	4035	4035	4035	4035	0
126	20230531	190500	351274040	4035	4035	4035	4035	0
127	20230531	190400	351274040	4035	4035	4035	4035	0
128	20230531	190300	351274040	4035	4035	4035	4035	0
129	20230531	190200	351274040	4035	4035	4035	4035	0
130	20230531	190100	351274040	4035	4035	4035	4035	0
131	20230531	190000	351274040	4035	4035	4035	4035	0
132	20230531	185900	351274040	4035	4035	4035	4035	0
133	20230531	185800	351274040	4035	4035	4035	4035	0
134	20230531	185700	351274040	4035	4035	4035	4035	0
135	20230531	185600	351274040	4035	4035	4035	4035	0
136	20230531	185500	351274040	4035	4035	4035	4035	0
137	20230531	185400	351274040	4035	4035	4035	4035	0
138	20230531	185300	351274040	4035	4035	4035	4035	0
139	20230531	185200	351274040	4035	4035	4035	4035	0
140	20230531	185100	351274040	4035	4035	4035	4035	0
141	20230531	185000	351274040	4035	4035	4035	4035	0
142	20230531	184900	351274040	4035	4035	4035	4035	0
143	20230531	184800	351274040	4035	4035	4035	4035	0
144	20230531	184700	351274040	4035	4035	4035	4035	0
145	20230531	184600	351274040	4035	4035	4035	4035	0
146	20230531	184500	351274040	4035	4035	4035	4035	0
147	20230531	184400	351274040	4035	4035	4035	4035	0
148	20230531	184300	351274040	4035	4035	4035	4035	0
149	20230531	184200	351274040	4035	4035	4035	4035	0
150	20230531	184100	351274040	4035	4035	4035	4035	0
151	20230531	184000	351274040	4035	4035	4035	4035	0
152	20230531	183900	351274040	4035	4035	4035	4035	2968
153	20230531	183800	351274040	4035	4035	4035	4035	0
154	20230531	183700	351274040	4035	4035	4035	4035	0
155	20230531	183600	351274040	4035	4035	4035	4035	0
156	20230531	183500	351274040	4035	4035	4035	4035	0
157	20230531	183400	351274040	4035	4035	4035	4035	0
158	20230531	183300	351274040	4035	4035	4035	4035	0
159	20230531	183200	351274040	4035	4035	4035	4035	0
160	20230531	183100	351274040	4035	4035	4035	4035	0
161	20230531	183000	351274040	4035	4035	4035	4035	0
162	20230531	182900	351274040	4035	4035	4035	4035	0
163	20230531	182800	351274040	4035	4035	4035	4035	0
164	20230531	182700	351274040	4035	4035	4035	4035	0
165	20230531	182600	351274040	4035	4035	4035	4035	0
166	20230531	182500	351274040	4035	4035	4035	4035	0
167	20230531	182400	351274040	4035	4035	4035	4035	0
168	20230531	182300	351274040	4035	4035	4035	4035	0
169	20230531	182200	351274040	4035	4035	4035	4035	0
170	20230531	182100	351274040	4035	4035	4035	4035	0
171	20230531	182000	351274040	4035	4035	4035	4035	0
172	20230531	181900	351274040	4035	4035	4035	4035	0
173	20230531	181800	351274040	4035	4035	4035	4035	0
174	20230531	181700	351274040	4035	4035	4035	4035	0
175	20230531	181600	351274040	4035	4035	4035	4035	0
176	20230531	181500	351274040	4035	4035	4035	4035	0
177	20230531	181400	351274040	4035	4035	4035	4035	0
178	20230531	181300	351274040	4035	4035	4035	4035	0
179	20230531	181200	351274040	4035	4035	4035	4035	0
180	20230531	181100	351274040	4035	4035	4035	4035	0
181	20230531	181000	351274040	4035	4035	4035	4035	0
182	20230531	180900	351274040	4035	4035	4035	4035	2968
183	20230531	180800	351274040	4035	4035	4035	4035	0
184	20230531	180700	351274040	4035	4035	4035	4035	0
185	20230531	180600	351274040	4035	4035	4035	4035	0
186	20230531	180500	351274040	4035	4035	4035	4035	0
187	20230531	180400	351274040	4035	4035	4035	4035	0
188	20230531	180300	351274040	4035	4035	4035	4035	0
189	20230531	180200	351274040	4035	4035	4035	4035	0
190	20230531	180100	351274040	4035	4035	4035	4035	0
191	20230531	180000	351274040	4035	4035	4035	4035	0
192	20230531	175900	351274040	4035	4035	4035	4035	0
193	20230531	175800	351274040	4035	4035	4035	4035	0
194	20230531	175700	351274040	4035	4035	4035	4035	0
195	20230531	175600	351274040	4035	4035	4035	4035	0
196	20230531	175500	351274040	4035	4035	4035	4035	0
197	20230531	175400	351274040	4035	4035	4035	4035	0
198	20230531	175300	351274040	4035	4035	4035	4035	0
199	20230531	175200	351274040	4035	4035	4035	4035	0
200	20230531	175100	351274040	4035	4035	4035	4035	0
201	20230531	175000	351274040	4035	4035	4035	4035	0
202	20230531	174900	351274040	4035	4035	4035	4035	0
203	20230531	174800	351274040	4035	4035	4035	4035	0
204	20230531	174700	351274040	4035	4035	4035	4035	0
205	20230531	174600	351274040	4035	4035	4035	4035	0
206	20230531	174500	351274040	4035	4035	4035	4035	0
207	20230531	174400	351274040	4035	4035	4035	4035	0
208	20230531	174300	351274040	4035	4035	4035	4035	0
209	20230531	174200	351274040	4035	4035	4035	4035	0
210	20230531	174100	351274040	4035	4035	4035	4035	0
211	20230531	174000	351274040	4035	4035	4035	4035	0
212	20230531	173900	351274040	4035	4035	4035	4035	2968
213	20230531	173800	351274040	4035	4035	4035	4035	0
214	20230531	173700	351274040	4035	4035	4035	4035	0
215	20230531	173600	351274040	4035	4035	4035	4035	0
216	20230531	173500	351274040	4035	4035	4035	4035	0
217	20230531	173400	351274040	4035	4035	4035	4035	0
218	20230531	173300	351274040	4035	4035	4035	4035	0
219	20230531	173200	351274040	4035	4035	4035	4035	0
220	20230531	173100	351274040	4035	4035	4035	4035	0
221	20230531	173000	351274040	4035	4035	4035	4035	0
222	20230531	172900	351274040	4035	4035	4035	4035	0
223	20230531	172800	351274040	4035	4035	4035	4035	0
224	20230531	172700	351274040	4035	4035	4035	4035	0
225	20230531	172600	351274040	4035	4035	4035	4035	0
226	20230531	172500	351274040	4035	4035	4035	4035	0
227	20230531	172400	351274040	4035	4035	4035	4035	0
228	20230531	172300	351274040	4035	4035	4035	4035	0
229	20230531	172200	351274040	4035	4035	4035	4035	0
230	20230531	172100	351274040	4035	4035	4035	4035	0
231	20230531	172000	351274040	4035	4035	4035	4035	0
232	20230531	171900	351274040	4035	4035	4035	4035	0
233	20230531	171800	351274040	4035	4035	4035	4035	0
234	20230531	171700	351274040	4035	4035	4035	4035	0
235	20230531	171600	351274040	4035	4035	4035	4035	0
236	20230531	171500	351274040	4035	4035	4035	4035	0
237	20230531	171400	351274040	4035	4035	4035	4035	0
238	20230531	171300	351274040	4035	4035	4035	4035	0
239	20230531	171200	351274040	4035	4035	4035	4035	0
240	20230531	171100	351274040	4035	4035	4035	4035	0
241	20230531	171000	351274040	4035	4035	4035	4035	0
242	20230531	170900	351274040	4035	4035	4035	4035	2968
243	20230531	170800	351274040	4035	4035	4035	4035	0
244	20230531	170700	351274040	4035	4035	4035	4035	0
245	20230531	170600	351274040	4035	4035	4035	4035	0
246	20230531	170500	351274040	4035	4035	4035	4035	0
247	20230531	170400	351274040	4035	4035	4035	4035	0
248	20230531	170300	351274040	4035	4035	4035	4035	0
249	20230531	170200	351274040	4035	4035	4035	4035	0
250	20230531	170100	351274040	4035	4035	4035	4035	0
251	20230531	170000	351274040	4035	4035	4035	4035	0
252	20230531	165900	351274040	4035	4035	4035	4035	0
253	20230531	165800	351274040	4035	4035	4035	4035	0
254	20230531	165700	351274040	4035	4035	4035	4035	0
255	20230531	165600	351274040	4035	4035	4035	4035	0
256	20230531	165500	351274040	4035	4035	4035	4035	0
257	20230531	165400	351274040	4035	4035	4035	4035	0
258	20230531	165300	351274040	4035	4035	4035	4035	0
259	20230531	165200	351274040	4035	4035	4035	4035	0
260	20230531	165100	351274040	4035	4035	4035	4035	0
261	20230531	165000	351274040	4035	4035	4035	4035	0
262	20230531	164900	351274040	4035	4035	4035	4035	0
263	20230531	164800	351274040	4035	4035	4035	4035	0
264	20230531	164700	351274040	4035	4035	4035	4035	0
265	20230531	164600	351274040	4035	4035	4035	4035	0
266	20230531	164500	351274040	4035	4035	4035	4035	0
267	20230531	164400	351274040	4035	4035	4035	4035	0
268	20230531	164300	351274040	4035	4035	4035	4035	0
269	20230531	164200	351274040	4035	4035	4035	4035	0
270	20230531	164100	351274040	4035	4035	4035	4035	0
271	20230531	164000	351274040	4035	4035	4035	4035	0
272	20230531	163900	351274040	4035	4035	4035	4035	2968
273	20230531	163800	351274040	4035	4035	4035	4035	0
274	20230531	163700	351274040	4035	4035	4035	4035	0
275	20230531	163600	351274040	4035	4035	4035	4035	0
276	20230531	163500	351274040	4035	4035	4035	4035	0
277	20230531	163400	351274040	4035	4035	4035	4035	0
278	20230531	163300	351274040	4035	4035	4035	4035	0
279	20230531	163200	351274040	4035	4035	4035	4035	0
280	20230531	163100	351274040	4035	4035	4035	4035	0
281	20230531	163000	351274040	4035	4035	4035	4035	0
282	20230531	162900	351274040	4035	4035	4035	4035	0
283	20230531	162800	351274040	4035	4035	4035	4035	0
284	20230531	162700	351274040	4035	4035	4035	4035	0
285	20230531	162600	351274040	4035	4035	4035	4035	0
286	20230531	162500	351274040	4035	4035	4035	4035	0
287	20230531	162400	351274040	4035	4035	4035	4035	0
288	20230531	162300	351274040	4035	4035	4035	4035	0
289	20230531	162200	351274040	4035	4035	4035	4035	0
290	20230531	162100	351274040	4035	4035	4035	4035	0
291	20230531	162000	351274040	4035	4035	4035	4035	0
292	20230531	161900	351274040	4035	4035	4035	4035	0
293	20230531	161800	351274040	4035	4035	4035	4035	0
294	20230531	161700	351274040	4035	4035	4035	4035	0
295	20230531	161600	351274040	4035	4035	4035	4035	0
296	20230531	161500	351274040	4035	4035	4035	4035	0
297	20230531	161400	351274040	4035	4035	4035	4035	0
298	20230531	161300	351274040	4035	4035	4035	4035	0
299	20230531	161200	351274040	4035	4035	4035	4035	0
300	20230531	161100	351274040	4035	4035	4035	4035	0
301	20230531	161000	351274040	4035	4035	4035	4035	0
302	20230531	160900	351274040	4035	4035	4035	4035	2968
303	20230531	160800	351274040	4035	4035	4035	4035	0
304	20230531	160700	351274040	4035	4035	4035	4035	0
305	20230531	160600	351274040	4035	4035	4035	4035	0
306	20230531	160500	351274040	4035	4035	4035	4035	0
307	20230531	160400	351274040	4035	4035	4035	4035	0
308	20230531	160300	351274040	4035	4035	4035	4035	0
309	20230531	160200	351274040	4035	4035	4035	4035	0
310	20230531	160100	351274040	4035	4035	4035	4035	0
311	20230531	160000	351274040	4035	4035	4035	4035	0
312	20230531	155900	351274040	4035	4035	4035	4035	0
313	20230531	155800	351274040	4035	4035	4035	4035	0
314	20230531	155700	351274040	4035	4035	4035	4035	0
315	20230531	155600	351274040	4035	4035	4035	4035	0
316	20230531	155500	351274040	4035	4035	4035	4035	0
317	20230531	155400	351274040	4035	4035	4035	4035	0
318	20230531	155300	351274040	4035	4035	4035	4035	0
319	20230531	155200	351274040	4035	4035	4035	4035	0
320	20230531	155100	351274040	4035	4035	4035	4035	0
321	20230531	155000	351274040	4035	4035	4035	4035	0
322	20230531	154900	351274040	4035	4035	4035	4035	0
323	20230531	154800	351274040	4035	4035	4035	4035	0
324	20230531	154700	351274040	4035	4035	4035	4035	0
325	20230531	154600	351274040	4035	4035	4035	4035	0
326	20230531	154500	351274040	4035	4035	4035	4035	0
327	20230531	154400	351274040	4035	4035	4035	4035	0
328	20230531	154300	351274040	4035	4035	4035	4035	0
329	20230531	154200	351274040	4035	4035	4035	4035	0
330	20230531	154100	351274040	4035	4035	4035	4035	0
331	20230531	154000	351274040	4035	4035	4035	4035	0
332	20230531	153900	351274040	4035	4035	4035	4035	2968
333	20230531	153800	351274040	4035	4035	4035	4035	0
334	20230531	153700	351274040	4035	4035	4035	4035	0
335	20230531	153600	351274040	4035	4035	4035	4035	0
336	20230531	153500	351274040	4035	4035	4035	4035	0
337	20230531	153400	351274040	4035	4035	4035	4035	0
338	20230531	153300	351274040	4035	4035	4035	4035	0
339	20230531	153200	351274040	4035	4035	4035	4035	0
340	20230531	153100	351274040	4035	4035	4035	4035	0
341	20230531	153000	351274040	4035	4035	4035	4035	2968
342	20230531	152900	339298160	4045	4045	4045	4045	0
343	20230531	152800	339298160	4045	4045	4045	4045	0
344	20230531	152700	339298160	4045	4045	4045	4045	0
345	20230531	152600	339298160	4045	4045	4045	4045	0
346	20230531	152500	339298160	4045	4045	4045	4045	0
347	20230531	152400	339298160	4045	4045	4045	4045	0
348	20230531	152300	339298160	4045	4045	4045	4045	0
349	20230531	152200	339298160	4045	4045	4045	4045	0
350	20230531	152100	339298160	4045	4045	4045	4045	0
351	20230531	152000	339298160	4045	4045	4045	4045	0
352	20230531	151900	339298160	4045	4045	4045	4045	210
353	20230531	151800	338448710	4045	4045	4045	4035	113
354	20230531	151700	337992670	4045	4045	4045	4045	1000
355	20230531	151600	333947670	4045	4045	4045	4045	0
356	20230531	151500	333947670	4045	4045	4045	4045	0
357	20230531	151400	333947670	4045	4045	4045	4045	1
358	20230531	151300	333943625	4035	4035	4035	4035	0
359	20230531	151200	333943625	4035	4050	4050	4035	4154
360	20230531	151100	317140285	4050	4045	4050	4045	225
361	20230531	151000	316230055	4045	4035	4045	4035	61
362	20230531	150900	315983910	4035	4035	4045	4035	603
363	20230531	150800	313550785	4045	4045	4045	4045	1
364	20230531	150700	313546740	4035	4035	4035	4035	880
365	20230531	150600	309995940	4035	4045	4045	4035	2531
366	20230531	150500	299781395	4050	4050	4050	4050	0
367	20230531	150400	299781395	4050	4050	4050	4045	79
368	20230531	150300	299461810	4050	4050	4050	4050	0
369	20230531	150200	299461810	4050	4050	4050	4050	0
370	20230531	150100	299461810	4050	4050	4050	4050	1
371	20230531	150000	299457760	4050	4045	4050	4045	14
372	20230531	145900	299401125	4050	4050	4050	4050	0
373	20230531	145800	299401125	4050	4050	4050	4050	1
374	20230531	145700	299397075	4040	4040	4040	4040	83
375	20230531	145600	299061755	4040	4040	4040	4040	300
376	20230531	145500	297849755	4040	4040	4040	4040	1071
377	20230531	145400	293522915	4045	4045	4045	4045	0
378	20230531	145300	293522915	4045	4045	4045	4045	0
379	20230531	145200	293522915	4045	4045	4045	4045	0
380	20230531	145100	293522915	4045	4045	4045	4045	4
381	20230531	145000	293506735	4045	4045	4045	4045	15
382	20230531	144900	293446060	4050	4045	4050	4045	14
383	20230531	144800	293389425	4045	4045	4045	4045	431
384	20230531	144700	291646030	4050	4050	4050	4045	260
385	20230531	144600	290593095	4050	4045	4050	4045	14
386	20230531	144500	290536460	4045	4045	4045	4045	13
387	20230531	144400	290483875	4045	4045	4045	4045	8
388	20230531	144300	290451515	4050	4045	4050	4045	266
389	20230531	144200	289375490	4045	4040	4045	4040	165
390	20230531	144100	288708885	4040	4040	4040	4040	186
391	20230531	144000	287957445	4040	4040	4040	4040	116
392	20230531	143900	287488805	4045	4045	4045	4045	0
393	20230531	143800	287488805	4045	4045	4045	4045	0
394	20230531	143700	287488805	4045	4045	4045	4045	1
395	20230531	143600	287484760	4040	4040	4040	4040	513
396	20230531	143500	285412240	4045	4045	4045	4045	0
397	20230531	143400	285412240	4045	4045	4045	4045	0
398	20230531	143300	285412240	4045	4045	4045	4045	169
399	20230531	143200	284728635	4045	4045	4045	4045	13
400	20230531	143100	284676050	4050	4050	4050	4050	0
401	20230531	143000	284676050	4050	4050	4050	4050	0
402	20230531	142900	284676050	4050	4050	4050	4050	1
403	20230531	142800	284672000	4050	4050	4050	4050	1
404	20230531	142700	284667950	4045	4045	4045	4045	14
405	20230531	142600	284611320	4050	4050	4050	4050	0
406	20230531	142500	284611320	4050	4050	4050	4050	0
407	20230531	142400	284611320	4050	4050	4050	4050	7
408	20230531	142300	284582970	4050	4050	4050	4050	2
409	20230531	142200	284574870	4050	4050	4050	4050	0
410	20230531	142100	284574870	4050	4050	4050	4050	1
411	20230531	142000	284570820	4045	4045	4045	4045	14
412	20230531	141900	284514190	4050	4045	4050	4045	316
413	20230531	141800	283235960	4050	4050	4050	4050	1
414	20230531	141700	283231910	4045	4045	4045	4045	15
415	20230531	141600	283171235	4050	4050	4050	4050	230
416	20230531	141500	282239735	4050	4050	4050	4050	0
417	20230531	141400	282239735	4050	4050	4050	4050	400
418	20230531	141300	280619735	4050	4050	4050	4050	0
419	20230531	141200	280619735	4050	4050	4050	4050	0
420	20230531	141100	280619735	4050	4050	4050	4050	200
421	20230531	141000	279809735	4050	4050	4050	4050	0
422	20230531	140900	279809735	4050	4050	4050	4050	0
423	20230531	140800	279809735	4050	4050	4050	4050	0
424	20230531	140700	279809735	4050	4050	4050	4050	0
425	20230531	140600	279809735	4050	4050	4050	4045	18
426	20230531	140500	279736915	4045	4045	4045	4045	0
427	20230531	140400	279736915	4045	4045	4045	4045	14
428	20230531	140300	279680285	4045	4045	4045	4045	0
429	20230531	140200	279680285	4045	4045	4045	4045	51
430	20230531	140100	279473990	4045	4045	4045	4045	24
431	20230531	140000	279376910	4050	4050	4050	4050	0
432	20230531	135900	279376910	4050	4050	4050	4050	0
433	20230531	135800	279376910	4050	4050	4050	4050	0
434	20230531	135700	279376910	4050	4050	4050	4050	0
435	20230531	135600	279376910	4050	4050	4050	4050	0
436	20230531	135500	279376910	4050	4050	4050	4050	0
437	20230531	135400	279376910	4050	4050	4050	4050	50
438	20230531	135300	279174410	4050	4050	4050	4050	1
439	20230531	135200	279170360	4050	4055	4055	4050	549
440	20230531	135100	276946630	4055	4055	4055	4055	10
441	20230531	135000	276906080	4055	4055	4055	4050	3
442	20230531	134900	276893920	4050	4045	4050	4045	326
443	20230531	134800	275573720	4050	4040	4050	4040	402
444	20230531	134700	273949620	4055	4055	4055	4055	300
445	20230531	134600	272733120	4055	4055	4055	4055	0
446	20230531	134500	272733120	4055	4055	4055	4055	1
447	20230531	134400	272729065	4055	4050	4055	4040	688
448	20230531	134300	269943520	4040	4040	4040	4040	10
449	20230531	134200	269903120	4040	4040	4040	4040	0
450	20230531	134100	269903120	4040	4045	4045	4040	42
451	20230531	134000	269733380	4050	4050	4050	4050	0
452	20230531	133900	269733380	4050	4050	4050	4050	0
453	20230531	133800	269733380	4050	4050	4050	4050	0
454	20230531	133700	269733380	4050	4050	4050	4050	0
455	20230531	133600	269733380	4050	4050	4050	4050	0
456	20230531	133500	269733380	4050	4050	4050	4050	0
457	20230531	133400	269733380	4050	4050	4050	4050	262
458	20230531	133300	268672280	4055	4055	4055	4050	36
459	20230531	133200	268526350	4055	4055	4055	4050	20
460	20230531	133100	268445340	4050	4050	4055	4050	511
461	20230531	133000	266375785	4045	4045	4045	4045	0
462	20230531	132900	266375785	4045	4045	4045	4045	0
463	20230531	132800	266375785	4045	4045	4045	4045	0
464	20230531	132700	266375785	4045	4045	4045	4045	1
465	20230531	132600	266371740	4035	4040	4040	4035	100
466	20230531	132500	265968035	4045	4045	4045	4045	1
467	20230531	132400	265963990	4040	4040	4040	4040	750
468	20230531	132300	262933990	4040	4040	4040	4040	0
469	20230531	132200	262933990	4040	4045	4045	4040	103
470	20230531	132100	262517370	4040	4045	4045	4040	470
471	20230531	132000	260618520	4050	4050	4050	4050	0
472	20230531	131900	260618520	4050	4050	4050	4050	10
473	20230531	131800	260578020	4040	4040	4040	4040	1000
474	20230531	131700	256538020	4045	4045	4045	4045	0
475	20230531	131600	256538020	4045	4045	4045	4045	45
476	20230531	131500	256355995	4045	4045	4045	4045	800
477	20230531	131400	253119995	4045	4045	4045	4045	600
478	20230531	131300	250692995	4050	4050	4050	4050	0
479	20230531	131200	250692995	4050	4050	4050	4050	0
480	20230531	131100	250692995	4050	4050	4050	4050	81
481	20230531	131000	250364945	4050	4050	4050	4050	535
482	20230531	130900	248198195	4055	4055	4055	4055	0
483	20230531	130800	248198195	4055	4050	4055	4050	1922
484	20230531	130700	240414090	4055	4055	4055	4055	0
485	20230531	130600	240414090	4055	4055	4055	4055	0
486	20230531	130500	240414090	4055	4055	4055	4055	1
487	20230531	130400	240410035	4055	4055	4055	4055	1
488	20230531	130300	240405980	4055	4055	4055	4055	14
489	20230531	130200	240349210	4055	4055	4055	4050	77
490	20230531	130100	240036985	4055	4055	4055	4055	241
491	20230531	130000	239059730	4065	4065	4065	4065	0
492	20230531	125900	239059730	4065	4065	4065	4065	0
493	20230531	125800	239059730	4065	4065	4065	4065	1
494	20230531	125700	239055665	4055	4055	4055	4055	209
495	20230531	125600	238208170	4055	4055	4055	4055	400
496	20230531	125500	236586170	4060	4060	4060	4060	0
497	20230531	125400	236586170	4060	4060	4060	4060	255
498	20230531	125300	235550870	4055	4060	4060	4055	123
499	20230531	125200	235052080	4060	4060	4060	4060	1
500	20230531	125100	235048020	4055	4060	4065	4055	885
501	20230531	125000	231455205	4065	4065	4065	4065	0
502	20230531	124900	231455205	4065	4065	4065	4065	0
503	20230531	124800	231455205	4065	4065	4065	4065	0
504	20230531	124700	231455205	4065	4065	4065	4065	0
505	20230531	124600	231455205	4065	4065	4065	4065	93
506	20230531	124500	231077160	4065	4065	4065	4065	0
507	20230531	124400	231077160	4065	4065	4065	4065	0
508	20230531	124300	231077160	4065	4065	4065	4065	0
509	20230531	124200	231077160	4065	4065	4065	4065	90
510	20230531	124100	230711310	4065	4065	4065	4065	0
511	20230531	124000	230711310	4065	4065	4065	4065	218
512	20230531	123900	229825140	4055	4055	4055	4055	0
513	20230531	123800	229825140	4055	4055	4055	4055	0
514	20230531	123700	229825140	4055	4070	4070	4055	508
515	20230531	123600	227761830	4065	4065	4065	4065	98
516	20230531	123500	227363460	4065	4065	4065	4065	50
517	20230531	123400	227160210	4070	4070	4070	4070	0
518	20230531	123300	227160210	4070	4070	4070	4070	0
519	20230531	123200	227160210	4070	4070	4070	4070	0
520	20230531	123100	227160210	4070	4070	4070	4070	0
521	20230531	123000	227160210	4070	4060	4070	4060	1202
522	20230531	122900	222272570	4070	4065	4070	4065	241
523	20230531	122800	221291950	4060	4060	4060	4060	204
524	20230531	122700	220463710	4055	4060	4060	4055	62
525	20230531	122600	220212070	4060	4060	4060	4060	0
526	20230531	122500	220212070	4060	4060	4060	4060	0
527	20230531	122400	220212070	4060	4060	4060	4060	0
528	20230531	122300	220212070	4060	4060	4060	4060	592
529	20230531	122200	217808550	4060	4060	4060	4060	70
530	20230531	122100	217524350	4060	4060	4060	4060	100
531	20230531	122000	217118350	4070	4070	4070	4070	69
532	20230531	121900	216837520	4070	4070	4070	4070	0
533	20230531	121800	216837520	4070	4060	4070	4060	379
534	20230531	121700	215298770	4070	4070	4070	4070	0
535	20230531	121600	215298770	4070	4070	4070	4070	0
536	20230531	121500	215298770	4070	4065	4070	4065	300
537	20230531	121400	214078775	4065	4065	4065	4065	0
538	20230531	121300	214078775	4065	4065	4065	4065	150
539	20230531	121200	213469025	4065	4065	4065	4065	0
540	20230531	121100	213469025	4065	4065	4065	4065	0
541	20230531	121000	213469025	4065	4065	4065	4065	219
542	20230531	120900	212578790	4065	4065	4065	4065	0
543	20230531	120800	212578790	4065	4065	4065	4065	1
544	20230531	120700	212574725	4065	4070	4070	4065	12
545	20230531	120600	212525895	4065	4065	4065	4065	0
546	20230531	120500	212525895	4065	4065	4065	4065	0
547	20230531	120400	212525895	4065	4065	4065	4065	0
548	20230531	120300	212525895	4065	4070	4070	4065	356
549	20230531	120200	211078305	4065	4070	4070	4065	237
550	20230531	120100	210113825	4070	4070	4070	4070	19
551	20230531	120000	210036495	4070	4070	4075	4070	129
552	20230531	115900	209511460	4070	4070	4070	4070	237
553	20230531	115800	208546870	4075	4075	4075	4075	1
554	20230531	115700	208542795	4075	4075	4075	4075	0
555	20230531	115600	208542795	4075	4075	4075	4075	0
556	20230531	115500	208542795	4075	4075	4075	4070	20
557	20230531	115400	208461380	4070	4070	4070	4070	118
558	20230531	115300	207981120	4075	4075	4075	4075	1
559	20230531	115200	207977045	4070	4070	4070	4070	80
560	20230531	115100	207651445	4070	4070	4070	4070	131
561	20230531	115000	207118275	4070	4070	4070	4070	380
562	20230531	114900	205571675	4065	4065	4065	4065	17
563	20230531	114800	205502570	4070	4070	4070	4070	1009
564	20230531	114700	201395940	4070	4055	4070	4055	48
565	20230531	114600	201201285	4055	4070	4070	4055	311
566	20230531	114500	199935680	4070	4070	4070	4070	1000
567	20230531	114400	195865680	4070	4070	4070	4070	1
568	20230531	114300	195861610	4055	4055	4055	4055	350
569	20230531	114200	194442360	4070	4070	4070	4070	0
570	20230531	114100	194442360	4070	4070	4070	4070	0
571	20230531	114000	194442360	4070	4070	4070	4070	30
572	20230531	113900	194320260	4070	4070	4070	4070	0
573	20230531	113800	194320260	4070	4070	4070	4070	1
574	20230531	113700	194316190	4055	4060	4060	4055	130
575	20230531	113600	193788875	4060	4060	4060	4060	0
576	20230531	113500	193788875	4060	4060	4060	4060	0
577	20230531	113400	193788875	4060	4060	4060	4060	337
578	20230531	113300	192420655	4060	4060	4060	4060	200
579	20230531	113200	191608655	4060	4060	4060	4060	1010
580	20230531	113100	187508055	4065	4065	4065	4065	62
581	20230531	113000	187256025	4060	4060	4060	4060	19
582	20230531	112900	187178885	4065	4060	4065	4060	105
583	20230531	112800	186752560	4065	4065	4065	4065	0
584	20230531	112700	186752560	4065	4065	4065	4065	0
585	20230531	112600	186752560	4065	4065	4065	4060	15
586	20230531	112500	186691590	4060	4060	4060	4060	1
587	20230531	112400	186687530	4065	4065	4065	4065	4
588	20230531	112300	186671270	4065	4065	4065	4065	100
589	20230531	112200	186264770	4065	4065	4065	4065	104
590	20230531	112100	185842010	4065	4065	4065	4065	0
591	20230531	112000	185842010	4065	4065	4065	4065	65
592	20230531	111900	185577785	4065	4070	4070	4065	306
593	20230531	111800	184332645	4070	4065	4070	4065	78
594	20230531	111700	184015540	4070	4065	4070	4065	28
595	20230531	111600	183901685	4070	4070	4070	4070	7
596	20230531	111500	183873195	4065	4065	4070	4065	319
597	20230531	111400	182576425	4065	4070	4070	4065	314
598	20230531	111300	181299920	4070	4070	4070	4070	277
599	20230531	111200	180172530	4070	4070	4070	4070	199
600	20230531	111100	179362600	4070	4070	4070	4070	0
601	20230531	111000	179362600	4070	4060	4070	4060	1792
602	20230531	110900	172080155	4060	4060	4060	4060	77
603	20230531	110800	171767535	4060	4060	4060	4060	77
604	20230531	110700	171454915	4060	4060	4060	4060	3
605	20230531	110600	171442735	4060	4060	4060	4060	98
606	20230531	110500	171044855	4060	4060	4060	4060	377
607	20230531	110400	169514235	4060	4065	4065	4060	18
608	20230531	110300	169441120	4060	4055	4060	4055	276
609	20230531	110200	168320610	4050	4060	4060	4050	190
610	20230531	110100	167550225	4060	4060	4060	4060	1
611	20230531	110000	167546165	4065	4065	4065	4065	0
612	20230531	105900	167546165	4065	4065	4065	4065	1
613	20230531	105800	167542100	4065	4065	4065	4065	5
614	20230531	105700	167521775	4065	4065	4065	4065	8
615	20230531	105600	167489255	4050	4060	4065	4050	11
616	20230531	105500	167444580	4045	4045	4045	4045	0
617	20230531	105400	167444580	4045	4045	4045	4045	17
618	20230531	105300	167375815	4060	4060	4060	4060	14
619	20230531	105200	167318975	4045	4045	4045	4045	0
620	20230531	105100	167318975	4045	4060	4060	4045	310
621	20230531	105000	166063505	4060	4060	4060	4060	8
622	20230531	104900	166031025	4060	4060	4060	4060	0
623	20230531	104800	166031025	4060	4060	4060	4060	1
624	20230531	104700	166026965	4065	4065	4065	4065	0
625	20230531	104600	166026965	4065	4065	4065	4065	0
626	20230531	104500	166026965	4065	4065	4065	4065	0
627	20230531	104400	166026965	4065	4065	4065	4065	1
628	20230531	104300	166022900	4065	4065	4065	4065	84
629	20230531	104200	165681440	4065	4065	4065	4065	78
630	20230531	104100	165364370	4065	4065	4065	4065	90
631	20230531	104000	164998520	4065	4065	4065	4065	0
632	20230531	103900	164998520	4065	4065	4065	4065	4
633	20230531	103800	164982260	4070	4070	4070	4070	0
634	20230531	103700	164982260	4070	4055	4070	4045	2540
635	20230531	103600	154702315	4070	4070	4070	4070	0
636	20230531	103500	154702315	4070	4070	4070	4070	7
637	20230531	103400	154673825	4055	4070	4070	4055	109
638	20230531	103300	154230225	4055	4055	4055	4055	9
639	20230531	103200	154193730	4070	4070	4070	4070	50
640	20230531	103100	153990230	4070	4070	4070	4070	0
641	20230531	103000	153990230	4070	4055	4070	4055	187
642	20230531	102900	153231635	4055	4055	4055	4055	41
643	20230531	102800	153065380	4060	4060	4060	4060	41
644	20230531	102700	152898920	4060	4070	4070	4060	150
645	20230531	102600	152289400	4065	4065	4065	4065	0
646	20230531	102500	152289400	4065	4065	4065	4065	1
647	20230531	102400	152285335	4065	4065	4065	4065	1
648	20230531	102300	152281270	4070	4070	4070	4070	5
649	20230531	102200	152260920	4070	4070	4070	4070	51
650	20230531	102100	152053350	4070	4070	4070	4070	105
651	20230531	102000	151626000	4070	4065	4070	4065	177
652	20230531	101900	150905995	4065	4065	4065	4065	0
653	20230531	101800	150905995	4065	4065	4065	4065	250
654	20230531	101700	149889745	4065	4065	4065	4065	0
655	20230531	101600	149889745	4065	4065	4065	4065	1
656	20230531	101500	149885680	4065	4065	4065	4065	10
657	20230531	101400	149845030	4060	4060	4060	4060	1
658	20230531	101300	149840970	4065	4065	4065	4065	0
659	20230531	101200	149840970	4065	4065	4065	4065	0
660	20230531	101100	149840970	4065	4065	4065	4065	11
661	20230531	101000	149796255	4065	4065	4065	4065	0
662	20230531	100900	149796255	4065	4065	4065	4065	1528
663	20230531	100800	143584935	4065	4050	4065	4045	320
664	20230531	100700	142290510	4050	4050	4050	4050	1083
665	20230531	100600	137904360	4065	4050	4065	4050	2096
666	20230531	100500	129415545	4050	4050	4050	4050	52
667	20230531	100400	129204945	4065	4065	4065	4065	0
668	20230531	100300	129204945	4065	4065	4065	4065	1
669	20230531	100200	129200880	4050	4050	4050	4050	1000
670	20230531	100100	125150880	4050	4070	4070	4050	1003
671	20230531	100000	121087570	4070	4070	4070	4070	0
672	20230531	095900	121087570	4070	4070	4070	4070	0
673	20230531	095800	121087570	4070	4070	4070	4070	0
674	20230531	095700	121087570	4070	4070	4070	4070	101
675	20230531	095600	120676500	4070	4070	4070	4070	1
676	20230531	095500	120672430	4060	4060	4060	4060	1150
677	20230531	095400	116003430	4075	4075	4075	4075	299
678	20230531	095300	114785005	4080	4060	4080	4060	84
679	20230531	095200	114442725	4080	4070	4080	4070	2
680	20230531	095100	114434575	4070	4070	4070	4070	706
681	20230531	095000	111561155	4055	4070	4070	4055	276
682	20230531	094900	110438870	4080	4080	4080	4065	1051
683	20230531	094800	106165790	4080	4080	4085	4080	603
684	20230531	094700	103705545	4085	4065	4085	4065	523
685	20230531	094600	101579530	4050	4060	4060	4050	2571
686	20230531	094500	91152390	4065	4070	4070	4065	354
687	20230531	094400	89713115	4070	4075	4075	4070	48
688	20230531	094300	89517520	4090	4090	4090	4090	15
689	20230531	094200	89456170	4090	4090	4090	4075	537
690	20230531	094100	87267195	4090	4090	4090	4090	88
691	20230531	094000	86907275	4100	4095	4100	4095	2150
692	20230531	093900	78094630	4095	4090	4100	4090	1691
693	20230531	093800	71167730	4090	4090	4090	4090	152
694	20230531	093700	70546050	4085	4085	4085	4085	1175
695	20230531	093600	65746175	4080	4080	4080	4080	647
696	20230531	093500	63106415	4080	4065	4080	4065	2024
697	20230531	093400	54865980	4065	4065	4070	4065	799
698	20230531	093300	51618040	4065	4065	4070	4065	757
699	20230531	093200	48540060	4070	4070	4070	4070	0
700	20230531	093100	48540060	4070	4070	4070	4070	3
701	20230531	093000	48527850	4065	4070	4070	4065	3
702	20230531	092900	48515645	4070	4070	4070	4070	292
703	20230531	092800	47327205	4065	4080	4080	4065	219
704	20230531	092700	46435665	4080	4060	4080	4060	684
705	20230531	092600	43651665	4060	4060	4060	4060	3
706	20230531	092500	43639485	4050	4050	4055	4050	419
707	20230531	092400	41942060	4050	4045	4050	4045	170
708	20230531	092300	41253650	4045	4040	4045	4040	678
709	20230531	092200	38514525	4045	4045	4045	4045	1
710	20230531	092100	38510480	4045	4045	4045	4035	282
711	20230531	092000	37372025	4040	4040	4040	4040	11
712	20230531	091900	37327585	4035	4035	4035	4035	0
713	20230531	091800	37327585	4035	4035	4040	4035	21
714	20230531	091700	37242845	4035	4040	4040	4035	26
715	20230531	091600	37137930	4040	4040	4040	4040	297
716	20230531	091500	35938050	4040	4040	4040	4035	141
717	20230531	091400	35369105	4040	4040	4040	4040	53
718	20230531	091300	35154985	4035	4035	4035	4035	0
719	20230531	091200	35154985	4035	4040	4040	4035	476
720	20230531	091100	33234265	4040	4040	4040	4040	2
721	20230531	091000	33226185	4040	4040	4040	4040	20
722	20230531	090900	33145385	4045	4045	4045	4045	0
723	20230531	090800	33145385	4045	4045	4045	4045	1
724	20230531	090700	33141340	4030	4030	4035	4030	1080
725	20230531	090600	28783665	4030	4030	4030	4030	179
726	20230531	090500	28062295	4030	4005	4035	4005	256
727	20230531	090400	27036555	4005	4010	4010	4005	1231
728	20230531	090300	22106045	4010	4020	4020	4005	3572
729	20230531	090200	7778700	4020	4020	4020	4020	0
730	20230531	090100	7778700	4020	4020	4020	4020	0
731	20230531	090000	7778700	4020	4020	4020	4020	1920