KissMeData/446190/min/candle-20230531.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230531	210800	85608090	2125	2125	2125	2125	121
3	20230531	210700	85608090	2125	2125	2125	2125	0
4	20230531	210600	85608090	2125	2125	2125	2125	0
5	20230531	210500	85608090	2125	2125	2125	2125	0
6	20230531	210400	85608090	2125	2125	2125	2125	0
7	20230531	210300	85608090	2125	2125	2125	2125	0
8	20230531	210200	85608090	2125	2125	2125	2125	0
9	20230531	210100	85608090	2125	2125	2125	2125	0
10	20230531	210000	85608090	2125	2125	2125	2125	0
11	20230531	205900	85608090	2125	2125	2125	2125	0
12	20230531	205800	85608090	2125	2125	2125	2125	0
13	20230531	205700	85608090	2125	2125	2125	2125	0
14	20230531	205600	85608090	2125	2125	2125	2125	0
15	20230531	205500	85608090	2125	2125	2125	2125	0
16	20230531	205400	85608090	2125	2125	2125	2125	0
17	20230531	205300	85608090	2125	2125	2125	2125	0
18	20230531	205200	85608090	2125	2125	2125	2125	0
19	20230531	205100	85608090	2125	2125	2125	2125	0
20	20230531	205000	85608090	2125	2125	2125	2125	0
21	20230531	204900	85608090	2125	2125	2125	2125	0
22	20230531	204800	85608090	2125	2125	2125	2125	0
23	20230531	204700	85608090	2125	2125	2125	2125	0
24	20230531	204600	85608090	2125	2125	2125	2125	0
25	20230531	204500	85608090	2125	2125	2125	2125	0
26	20230531	204400	85608090	2125	2125	2125	2125	0
27	20230531	204300	85608090	2125	2125	2125	2125	0
28	20230531	204200	85608090	2125	2125	2125	2125	0
29	20230531	204100	85608090	2125	2125	2125	2125	0
30	20230531	204000	85608090	2125	2125	2125	2125	0
31	20230531	203900	85608090	2125	2125	2125	2125	0
32	20230531	203800	85608090	2125	2125	2125	2125	121
33	20230531	203700	85608090	2125	2125	2125	2125	0
34	20230531	203600	85608090	2125	2125	2125	2125	0
35	20230531	203500	85608090	2125	2125	2125	2125	0
36	20230531	203400	85608090	2125	2125	2125	2125	0
37	20230531	203300	85608090	2125	2125	2125	2125	0
38	20230531	203200	85608090	2125	2125	2125	2125	0
39	20230531	203100	85608090	2125	2125	2125	2125	0
40	20230531	203000	85608090	2125	2125	2125	2125	0
41	20230531	202900	85608090	2125	2125	2125	2125	0
42	20230531	202800	85608090	2125	2125	2125	2125	0
43	20230531	202700	85608090	2125	2125	2125	2125	0
44	20230531	202600	85608090	2125	2125	2125	2125	0
45	20230531	202500	85608090	2125	2125	2125	2125	0
46	20230531	202400	85608090	2125	2125	2125	2125	0
47	20230531	202300	85608090	2125	2125	2125	2125	0
48	20230531	202200	85608090	2125	2125	2125	2125	0
49	20230531	202100	85608090	2125	2125	2125	2125	0
50	20230531	202000	85608090	2125	2125	2125	2125	0
51	20230531	201900	85608090	2125	2125	2125	2125	0
52	20230531	201800	85608090	2125	2125	2125	2125	0
53	20230531	201700	85608090	2125	2125	2125	2125	0
54	20230531	201600	85608090	2125	2125	2125	2125	0
55	20230531	201500	85608090	2125	2125	2125	2125	0
56	20230531	201400	85608090	2125	2125	2125	2125	0
57	20230531	201300	85608090	2125	2125	2125	2125	0
58	20230531	201200	85608090	2125	2125	2125	2125	0
59	20230531	201100	85608090	2125	2125	2125	2125	0
60	20230531	201000	85608090	2125	2125	2125	2125	0
61	20230531	200900	85608090	2125	2125	2125	2125	0
62	20230531	200800	85608090	2125	2125	2125	2125	121
63	20230531	200700	85608090	2125	2125	2125	2125	0
64	20230531	200600	85608090	2125	2125	2125	2125	0
65	20230531	200500	85608090	2125	2125	2125	2125	0
66	20230531	200400	85608090	2125	2125	2125	2125	0
67	20230531	200300	85608090	2125	2125	2125	2125	0
68	20230531	200200	85608090	2125	2125	2125	2125	0
69	20230531	200100	85608090	2125	2125	2125	2125	0
70	20230531	200000	85608090	2125	2125	2125	2125	0
71	20230531	195900	85608090	2125	2125	2125	2125	0
72	20230531	195800	85608090	2125	2125	2125	2125	0
73	20230531	195700	85608090	2125	2125	2125	2125	0
74	20230531	195600	85608090	2125	2125	2125	2125	0
75	20230531	195500	85608090	2125	2125	2125	2125	0
76	20230531	195400	85608090	2125	2125	2125	2125	0
77	20230531	195300	85608090	2125	2125	2125	2125	0
78	20230531	195200	85608090	2125	2125	2125	2125	0
79	20230531	195100	85608090	2125	2125	2125	2125	0
80	20230531	195000	85608090	2125	2125	2125	2125	0
81	20230531	194900	85608090	2125	2125	2125	2125	0
82	20230531	194800	85608090	2125	2125	2125	2125	0
83	20230531	194700	85608090	2125	2125	2125	2125	0
84	20230531	194600	85608090	2125	2125	2125	2125	0
85	20230531	194500	85608090	2125	2125	2125	2125	0
86	20230531	194400	85608090	2125	2125	2125	2125	0
87	20230531	194300	85608090	2125	2125	2125	2125	0
88	20230531	194200	85608090	2125	2125	2125	2125	0
89	20230531	194100	85608090	2125	2125	2125	2125	0
90	20230531	194000	85608090	2125	2125	2125	2125	0
91	20230531	193900	85608090	2125	2125	2125	2125	0
92	20230531	193800	85608090	2125	2125	2125	2125	121
93	20230531	193700	85608090	2125	2125	2125	2125	0
94	20230531	193600	85608090	2125	2125	2125	2125	0
95	20230531	193500	85608090	2125	2125	2125	2125	0
96	20230531	193400	85608090	2125	2125	2125	2125	0
97	20230531	193300	85608090	2125	2125	2125	2125	0
98	20230531	193200	85608090	2125	2125	2125	2125	0
99	20230531	193100	85608090	2125	2125	2125	2125	0
100	20230531	193000	85608090	2125	2125	2125	2125	0
101	20230531	192900	85608090	2125	2125	2125	2125	0
102	20230531	192800	85608090	2125	2125	2125	2125	0
103	20230531	192700	85608090	2125	2125	2125	2125	0
104	20230531	192600	85608090	2125	2125	2125	2125	0
105	20230531	192500	85608090	2125	2125	2125	2125	0
106	20230531	192400	85608090	2125	2125	2125	2125	0
107	20230531	192300	85608090	2125	2125	2125	2125	0
108	20230531	192200	85608090	2125	2125	2125	2125	0
109	20230531	192100	85608090	2125	2125	2125	2125	0
110	20230531	192000	85608090	2125	2125	2125	2125	0
111	20230531	191900	85608090	2125	2125	2125	2125	0
112	20230531	191800	85608090	2125	2125	2125	2125	0
113	20230531	191700	85608090	2125	2125	2125	2125	0
114	20230531	191600	85608090	2125	2125	2125	2125	0
115	20230531	191500	85608090	2125	2125	2125	2125	0
116	20230531	191400	85608090	2125	2125	2125	2125	0
117	20230531	191300	85608090	2125	2125	2125	2125	0
118	20230531	191200	85608090	2125	2125	2125	2125	0
119	20230531	191100	85608090	2125	2125	2125	2125	0
120	20230531	191000	85608090	2125	2125	2125	2125	0
121	20230531	190900	85608090	2125	2125	2125	2125	0
122	20230531	190800	85608090	2125	2125	2125	2125	121
123	20230531	190700	85608090	2125	2125	2125	2125	0
124	20230531	190600	85608090	2125	2125	2125	2125	0
125	20230531	190500	85608090	2125	2125	2125	2125	0
126	20230531	190400	85608090	2125	2125	2125	2125	0
127	20230531	190300	85608090	2125	2125	2125	2125	0
128	20230531	190200	85608090	2125	2125	2125	2125	0
129	20230531	190100	85608090	2125	2125	2125	2125	0
130	20230531	190000	85608090	2125	2125	2125	2125	0
131	20230531	185900	85608090	2125	2125	2125	2125	0
132	20230531	185800	85608090	2125	2125	2125	2125	0
133	20230531	185700	85608090	2125	2125	2125	2125	0
134	20230531	185600	85608090	2125	2125	2125	2125	0
135	20230531	185500	85608090	2125	2125	2125	2125	0
136	20230531	185400	85608090	2125	2125	2125	2125	0
137	20230531	185300	85608090	2125	2125	2125	2125	0
138	20230531	185200	85608090	2125	2125	2125	2125	0
139	20230531	185100	85608090	2125	2125	2125	2125	0
140	20230531	185000	85608090	2125	2125	2125	2125	0
141	20230531	184900	85608090	2125	2125	2125	2125	0
142	20230531	184800	85608090	2125	2125	2125	2125	0
143	20230531	184700	85608090	2125	2125	2125	2125	0
144	20230531	184600	85608090	2125	2125	2125	2125	0
145	20230531	184500	85608090	2125	2125	2125	2125	0
146	20230531	184400	85608090	2125	2125	2125	2125	0
147	20230531	184300	85608090	2125	2125	2125	2125	0
148	20230531	184200	85608090	2125	2125	2125	2125	0
149	20230531	184100	85608090	2125	2125	2125	2125	0
150	20230531	184000	85608090	2125	2125	2125	2125	0
151	20230531	183900	85608090	2125	2125	2125	2125	0
152	20230531	183800	85608090	2125	2125	2125	2125	121
153	20230531	183700	85608090	2125	2125	2125	2125	0
154	20230531	183600	85608090	2125	2125	2125	2125	0
155	20230531	183500	85608090	2125	2125	2125	2125	0
156	20230531	183400	85608090	2125	2125	2125	2125	0
157	20230531	183300	85608090	2125	2125	2125	2125	0
158	20230531	183200	85608090	2125	2125	2125	2125	0
159	20230531	183100	85608090	2125	2125	2125	2125	0
160	20230531	183000	85608090	2125	2125	2125	2125	0
161	20230531	182900	85608090	2125	2125	2125	2125	0
162	20230531	182800	85608090	2125	2125	2125	2125	0
163	20230531	182700	85608090	2125	2125	2125	2125	0
164	20230531	182600	85608090	2125	2125	2125	2125	0
165	20230531	182500	85608090	2125	2125	2125	2125	0
166	20230531	182400	85608090	2125	2125	2125	2125	0
167	20230531	182300	85608090	2125	2125	2125	2125	0
168	20230531	182200	85608090	2125	2125	2125	2125	0
169	20230531	182100	85608090	2125	2125	2125	2125	0
170	20230531	182000	85608090	2125	2125	2125	2125	0
171	20230531	181900	85608090	2125	2125	2125	2125	0
172	20230531	181800	85608090	2125	2125	2125	2125	0
173	20230531	181700	85608090	2125	2125	2125	2125	0
174	20230531	181600	85608090	2125	2125	2125	2125	0
175	20230531	181500	85608090	2125	2125	2125	2125	0
176	20230531	181400	85608090	2125	2125	2125	2125	0
177	20230531	181300	85608090	2125	2125	2125	2125	0
178	20230531	181200	85608090	2125	2125	2125	2125	0
179	20230531	181100	85608090	2125	2125	2125	2125	0
180	20230531	181000	85608090	2125	2125	2125	2125	0
181	20230531	180900	85608090	2125	2125	2125	2125	0
182	20230531	180800	85608090	2125	2125	2125	2125	121
183	20230531	180700	85608090	2125	2125	2125	2125	0
184	20230531	180600	85608090	2125	2125	2125	2125	0
185	20230531	180500	85608090	2125	2125	2125	2125	0
186	20230531	180400	85608090	2125	2125	2125	2125	0
187	20230531	180300	85608090	2125	2125	2125	2125	0
188	20230531	180200	85608090	2125	2125	2125	2125	0
189	20230531	180100	85608090	2125	2125	2125	2125	0
190	20230531	180000	85608090	2125	2125	2125	2125	0
191	20230531	175900	85608090	2125	2125	2125	2125	0
192	20230531	175800	85608090	2125	2125	2125	2125	0
193	20230531	175700	85608090	2125	2125	2125	2125	0
194	20230531	175600	85608090	2125	2125	2125	2125	0
195	20230531	175500	85608090	2125	2125	2125	2125	0
196	20230531	175400	85608090	2125	2125	2125	2125	0
197	20230531	175300	85608090	2125	2125	2125	2125	0
198	20230531	175200	85608090	2125	2125	2125	2125	0
199	20230531	175100	85608090	2125	2125	2125	2125	0
200	20230531	175000	85608090	2125	2125	2125	2125	0
201	20230531	174900	85608090	2125	2125	2125	2125	0
202	20230531	174800	85608090	2125	2125	2125	2125	0
203	20230531	174700	85608090	2125	2125	2125	2125	0
204	20230531	174600	85608090	2125	2125	2125	2125	0
205	20230531	174500	85608090	2125	2125	2125	2125	0
206	20230531	174400	85608090	2125	2125	2125	2125	0
207	20230531	174300	85608090	2125	2125	2125	2125	0
208	20230531	174200	85608090	2125	2125	2125	2125	0
209	20230531	174100	85608090	2125	2125	2125	2125	0
210	20230531	174000	85608090	2125	2125	2125	2125	0
211	20230531	173900	85608090	2125	2125	2125	2125	0
212	20230531	173800	85608090	2125	2125	2125	2125	121
213	20230531	173700	85608090	2125	2125	2125	2125	0
214	20230531	173600	85608090	2125	2125	2125	2125	0
215	20230531	173500	85608090	2125	2125	2125	2125	0
216	20230531	173400	85608090	2125	2125	2125	2125	0
217	20230531	173300	85608090	2125	2125	2125	2125	0
218	20230531	173200	85608090	2125	2125	2125	2125	0
219	20230531	173100	85608090	2125	2125	2125	2125	0
220	20230531	173000	85608090	2125	2125	2125	2125	0
221	20230531	172900	85608090	2125	2125	2125	2125	0
222	20230531	172800	85608090	2125	2125	2125	2125	0
223	20230531	172700	85608090	2125	2125	2125	2125	0
224	20230531	172600	85608090	2125	2125	2125	2125	0
225	20230531	172500	85608090	2125	2125	2125	2125	0
226	20230531	172400	85608090	2125	2125	2125	2125	0
227	20230531	172300	85608090	2125	2125	2125	2125	0
228	20230531	172200	85608090	2125	2125	2125	2125	0
229	20230531	172100	85608090	2125	2125	2125	2125	0
230	20230531	172000	85608090	2125	2125	2125	2125	0
231	20230531	171900	85608090	2125	2125	2125	2125	0
232	20230531	171800	85608090	2125	2125	2125	2125	0
233	20230531	171700	85608090	2125	2125	2125	2125	0
234	20230531	171600	85608090	2125	2125	2125	2125	0
235	20230531	171500	85608090	2125	2125	2125	2125	0
236	20230531	171400	85608090	2125	2125	2125	2125	0
237	20230531	171300	85608090	2125	2125	2125	2125	0
238	20230531	171200	85608090	2125	2125	2125	2125	0
239	20230531	171100	85608090	2125	2125	2125	2125	0
240	20230531	171000	85608090	2125	2125	2125	2125	0
241	20230531	170900	85608090	2125	2125	2125	2125	0
242	20230531	170800	85608090	2125	2125	2125	2125	121
243	20230531	170700	85608090	2125	2125	2125	2125	0
244	20230531	170600	85608090	2125	2125	2125	2125	0
245	20230531	170500	85608090	2125	2125	2125	2125	0
246	20230531	170400	85608090	2125	2125	2125	2125	0
247	20230531	170300	85608090	2125	2125	2125	2125	0
248	20230531	170200	85608090	2125	2125	2125	2125	0
249	20230531	170100	85608090	2125	2125	2125	2125	0
250	20230531	170000	85608090	2125	2125	2125	2125	0
251	20230531	165900	85608090	2125	2125	2125	2125	0
252	20230531	165800	85608090	2125	2125	2125	2125	0
253	20230531	165700	85608090	2125	2125	2125	2125	0
254	20230531	165600	85608090	2125	2125	2125	2125	0
255	20230531	165500	85608090	2125	2125	2125	2125	0
256	20230531	165400	85608090	2125	2125	2125	2125	0
257	20230531	165300	85608090	2125	2125	2125	2125	0
258	20230531	165200	85608090	2125	2125	2125	2125	0
259	20230531	165100	85608090	2125	2125	2125	2125	0
260	20230531	165000	85608090	2125	2125	2125	2125	0
261	20230531	164900	85608090	2125	2125	2125	2125	0
262	20230531	164800	85608090	2125	2125	2125	2125	0
263	20230531	164700	85608090	2125	2125	2125	2125	0
264	20230531	164600	85608090	2125	2125	2125	2125	0
265	20230531	164500	85608090	2125	2125	2125	2125	0
266	20230531	164400	85608090	2125	2125	2125	2125	0
267	20230531	164300	85608090	2125	2125	2125	2125	0
268	20230531	164200	85608090	2125	2125	2125	2125	0
269	20230531	164100	85608090	2125	2125	2125	2125	0
270	20230531	164000	85608090	2125	2125	2125	2125	0
271	20230531	163900	85608090	2125	2125	2125	2125	0
272	20230531	163800	85608090	2125	2125	2125	2125	121
273	20230531	163700	85608090	2125	2125	2125	2125	0
274	20230531	163600	85608090	2125	2125	2125	2125	0
275	20230531	163500	85608090	2125	2125	2125	2125	0
276	20230531	163400	85608090	2125	2125	2125	2125	0
277	20230531	163300	85608090	2125	2125	2125	2125	0
278	20230531	163200	85608090	2125	2125	2125	2125	0
279	20230531	163100	85608090	2125	2125	2125	2125	0
280	20230531	163000	85608090	2125	2125	2125	2125	0
281	20230531	162900	85608090	2125	2125	2125	2125	0
282	20230531	162800	85608090	2125	2125	2125	2125	0
283	20230531	162700	85608090	2125	2125	2125	2125	0
284	20230531	162600	85608090	2125	2125	2125	2125	0
285	20230531	162500	85608090	2125	2125	2125	2125	0
286	20230531	162400	85608090	2125	2125	2125	2125	0
287	20230531	162300	85608090	2125	2125	2125	2125	0
288	20230531	162200	85608090	2125	2125	2125	2125	0
289	20230531	162100	85608090	2125	2125	2125	2125	0
290	20230531	162000	85608090	2125	2125	2125	2125	0
291	20230531	161900	85608090	2125	2125	2125	2125	0
292	20230531	161800	85608090	2125	2125	2125	2125	0
293	20230531	161700	85608090	2125	2125	2125	2125	0
294	20230531	161600	85608090	2125	2125	2125	2125	0
295	20230531	161500	85608090	2125	2125	2125	2125	0
296	20230531	161400	85608090	2125	2125	2125	2125	0
297	20230531	161300	85608090	2125	2125	2125	2125	0
298	20230531	161200	85608090	2125	2125	2125	2125	0
299	20230531	161100	85608090	2125	2125	2125	2125	0
300	20230531	161000	85608090	2125	2125	2125	2125	0
301	20230531	160900	85608090	2125	2125	2125	2125	0
302	20230531	160800	85608090	2125	2125	2125	2125	121
303	20230531	160700	85608090	2125	2125	2125	2125	0
304	20230531	160600	85608090	2125	2125	2125	2125	0
305	20230531	160500	85608090	2125	2125	2125	2125	0
306	20230531	160400	85608090	2125	2125	2125	2125	0
307	20230531	160300	85608090	2125	2125	2125	2125	0
308	20230531	160200	85608090	2125	2125	2125	2125	0
309	20230531	160100	85608090	2125	2125	2125	2125	0
310	20230531	160000	85608090	2125	2125	2125	2125	0
311	20230531	155900	85608090	2125	2125	2125	2125	0
312	20230531	155800	85608090	2125	2125	2125	2125	0
313	20230531	155700	85608090	2125	2125	2125	2125	0
314	20230531	155600	85608090	2125	2125	2125	2125	0
315	20230531	155500	85608090	2125	2125	2125	2125	0
316	20230531	155400	85608090	2125	2125	2125	2125	0
317	20230531	155300	85608090	2125	2125	2125	2125	0
318	20230531	155200	85608090	2125	2125	2125	2125	0
319	20230531	155100	85608090	2125	2125	2125	2125	0
320	20230531	155000	85608090	2125	2125	2125	2125	0
321	20230531	154900	85608090	2125	2125	2125	2125	0
322	20230531	154800	85608090	2125	2125	2125	2125	0
323	20230531	154700	85608090	2125	2125	2125	2125	0
324	20230531	154600	85608090	2125	2125	2125	2125	0
325	20230531	154500	85608090	2125	2125	2125	2125	0
326	20230531	154400	85608090	2125	2125	2125	2125	0
327	20230531	154300	85608090	2125	2125	2125	2125	0
328	20230531	154200	85608090	2125	2125	2125	2125	0
329	20230531	154100	85608090	2125	2125	2125	2125	0
330	20230531	154000	85608090	2125	2125	2125	2125	0
331	20230531	153900	85608090	2125	2125	2125	2125	0
332	20230531	153800	85608090	2125	2125	2125	2125	121
333	20230531	153700	85608090	2125	2125	2125	2125	0
334	20230531	153600	85608090	2125	2125	2125	2125	0
335	20230531	153500	85608090	2125	2125	2125	2125	0
336	20230531	153400	85608090	2125	2125	2125	2125	0
337	20230531	153300	85608090	2125	2125	2125	2125	0
338	20230531	153200	85608090	2125	2125	2125	2125	0
339	20230531	153100	85608090	2125	2125	2125	2125	0
340	20230531	153000	85608090	2125	2125	2125	2125	121
341	20230531	152900	85350965	2120	2120	2120	2120	0
342	20230531	152800	85350965	2120	2120	2120	2120	0
343	20230531	152700	85350965	2120	2120	2120	2120	0
344	20230531	152600	85350965	2120	2120	2120	2120	0
345	20230531	152500	85350965	2120	2120	2120	2120	0
346	20230531	152400	85350965	2120	2120	2120	2120	0
347	20230531	152300	85350965	2120	2120	2120	2120	0
348	20230531	152200	85350965	2120	2120	2120	2120	0
349	20230531	152100	85350965	2120	2120	2120	2120	0
350	20230531	152000	85350965	2120	2120	2120	2120	0
351	20230531	151900	85350965	2120	2120	2120	2120	0
352	20230531	151800	85350965	2120	2120	2120	2120	0
353	20230531	151700	85350965	2120	2120	2120	2120	13
354	20230531	151600	85323405	2125	2125	2125	2125	1
355	20230531	151500	85321280	2120	2120	2120	2120	0
356	20230531	151400	85321280	2120	2120	2120	2120	12
357	20230531	151300	85295840	2120	2120	2120	2120	886
358	20230531	151200	83417520	2125	2125	2125	2125	0
359	20230531	151100	83417520	2125	2120	2125	2120	14
360	20230531	151000	83387835	2125	2125	2125	2125	51
361	20230531	150900	83279460	2125	2125	2125	2125	0
362	20230531	150800	83279460	2125	2125	2125	2125	13
363	20230531	150700	83251835	2125	2125	2125	2125	0
364	20230531	150600	83251835	2125	2125	2125	2125	0
365	20230531	150500	83251835	2125	2125	2125	2125	12
366	20230531	150400	83226335	2120	2120	2120	2120	0
367	20230531	150300	83226335	2120	2120	2120	2120	0
368	20230531	150200	83226335	2120	2120	2120	2120	13
369	20230531	150100	83198775	2135	2135	2135	2135	0
370	20230531	150000	83198775	2135	2135	2135	2135	0
371	20230531	145900	83198775	2135	2125	2135	2120	129
372	20230531	145800	82923565	2125	2125	2125	2125	0
373	20230531	145700	82923565	2125	2125	2125	2125	5
374	20230531	145600	82912940	2125	2135	2135	2125	140
375	20230531	145500	82614110	2125	2125	2125	2125	0
376	20230531	145400	82614110	2125	2125	2125	2125	0
377	20230531	145300	82614110	2125	2125	2125	2125	13
378	20230531	145200	82586485	2135	2135	2135	2135	89
379	20230531	145100	82396470	2125	2125	2125	2125	0
380	20230531	145000	82396470	2125	2125	2125	2125	12
381	20230531	144900	82370970	2135	2135	2135	2135	0
382	20230531	144800	82370970	2135	2135	2135	2135	142
383	20230531	144700	82067800	2125	2135	2135	2125	66
384	20230531	144600	81927020	2135	2135	2135	2135	0
385	20230531	144500	81927020	2135	2135	2135	2135	0
386	20230531	144400	81927020	2135	2135	2135	2130	2274
387	20230531	144300	77072095	2130	2130	2130	2130	0
388	20230531	144200	77072095	2130	2130	2130	2130	0
389	20230531	144100	77072095	2130	2130	2130	2130	13
390	20230531	144000	77044405	2135	2135	2135	2135	142
391	20230531	143900	76741235	2130	2130	2130	2130	0
392	20230531	143800	76741235	2130	2130	2130	2130	13
393	20230531	143700	76713545	2135	2135	2135	2135	0
394	20230531	143600	76713545	2135	2130	2135	2130	93
395	20230531	143500	76515055	2135	2135	2135	2135	0
396	20230531	143400	76515055	2135	2135	2135	2135	0
397	20230531	143300	76515055	2135	2135	2135	2130	112
398	20230531	143200	76275995	2130	2130	2130	2130	2
399	20230531	143100	76271735	2140	2140	2140	2140	0
400	20230531	143000	76271735	2140	2130	2145	2130	8768
401	20230531	142900	57529395	2130	2130	2130	2130	103
402	20230531	142800	57310005	2130	2130	2130	2130	2
403	20230531	142700	57305745	2120	2120	2120	2120	13
404	20230531	142600	57278185	2130	2130	2130	2130	0
405	20230531	142500	57278185	2130	2130	2130	2130	128
406	20230531	142400	57005545	2120	2120	2120	2120	13
407	20230531	142300	56977985	2120	2120	2120	2120	0
408	20230531	142200	56977985	2120	2120	2120	2120	0
409	20230531	142100	56977985	2120	2130	2130	2120	108
410	20230531	142000	56748075	2130	2130	2130	2130	0
411	20230531	141900	56748075	2130	2130	2130	2130	0
412	20230531	141800	56748075	2130	2120	2130	2120	13
413	20230531	141700	56720505	2130	2120	2130	2120	146
414	20230531	141600	56409625	2120	2120	2120	2120	0
415	20230531	141500	56409625	2120	2120	2120	2120	3
416	20230531	141400	56403265	2130	2130	2130	2130	0
417	20230531	141300	56403265	2130	2130	2130	2130	87
418	20230531	141200	56217955	2115	2120	2130	2115	7150
419	20230531	141100	41073225	2120	2120	2120	2120	2
420	20230531	141000	41068985	2130	2130	2130	2130	0
421	20230531	140900	41068985	2130	2130	2130	2120	133
422	20230531	140800	40785825	2120	2120	2120	2120	0
423	20230531	140700	40785825	2120	2120	2120	2120	0
424	20230531	140600	40785825	2120	2130	2130	2120	36
425	20230531	140500	40709305	2130	2130	2130	2130	83
426	20230531	140400	40532515	2120	2120	2120	2120	0
427	20230531	140300	40532515	2120	2120	2120	2120	13
428	20230531	140200	40504955	2130	2130	2130	2130	141
429	20230531	140100	40204625	2130	2130	2130	2130	1
430	20230531	140000	40202495	2120	2120	2120	2120	12
431	20230531	135900	40177055	2130	2130	2130	2130	0
432	20230531	135800	40177055	2130	2130	2130	2130	81
433	20230531	135700	40004525	2120	2120	2120	2120	13
434	20230531	135600	39976965	2120	2120	2120	2120	0
435	20230531	135500	39976965	2120	2120	2120	2120	13
436	20230531	135400	39949405	2130	2130	2130	2130	132
437	20230531	135300	39668245	2120	2120	2120	2120	0
438	20230531	135200	39668245	2120	2120	2120	2120	13
439	20230531	135100	39640685	2130	2130	2130	2130	0
440	20230531	135000	39640685	2130	2130	2130	2130	91
441	20230531	134900	39446855	2120	2120	2120	2120	13
442	20230531	134800	39419295	2130	2130	2130	2130	109
443	20230531	134700	39187125	2125	2125	2125	2125	0
444	20230531	134600	39187125	2125	2125	2125	2125	15
445	20230531	134500	39155250	2130	2130	2130	2130	0
446	20230531	134400	39155250	2130	2125	2130	2125	41
447	20230531	134300	39068120	2125	2125	2125	2125	12
448	20230531	134200	39042620	2130	2130	2130	2130	107
449	20230531	134100	38814710	2130	2130	2130	2130	1
450	20230531	134000	38812580	2125	2125	2125	2125	13
451	20230531	133900	38784955	2125	2125	2125	2125	0
452	20230531	133800	38784955	2125	2125	2125	2125	56
453	20230531	133700	38665955	2120	2120	2120	2120	13
454	20230531	133600	38638395	2130	2130	2130	2130	0
455	20230531	133500	38638395	2130	2130	2130	2130	92
456	20230531	133400	38442435	2120	2120	2120	2120	13
457	20230531	133300	38414875	2130	2130	2130	2130	1
458	20230531	133200	38412745	2120	2120	2120	2120	0
459	20230531	133100	38412745	2120	2130	2130	2120	148
460	20230531	133000	38097635	2120	2120	2120	2120	0
461	20230531	132900	38097635	2120	2120	2120	2120	0
462	20230531	132800	38097635	2120	2120	2120	2120	12
463	20230531	132700	38072195	2130	2130	2130	2130	87
464	20230531	132600	37886885	2130	2130	2130	2130	1
465	20230531	132500	37884755	2120	2120	2120	2120	13
466	20230531	132400	37857195	2125	2125	2125	2125	0
467	20230531	132300	37857195	2125	2135	2135	2125	952
468	20230531	132200	35833075	2125	2125	2125	2125	13
469	20230531	132100	35805450	2125	2125	2125	2125	0
470	20230531	132000	35805450	2125	2125	2125	2125	0
471	20230531	131900	35805450	2125	2135	2135	2125	123
472	20230531	131800	35542975	2125	2125	2125	2125	0
473	20230531	131700	35542975	2125	2125	2125	2125	13
474	20230531	131600	35515350	2135	2135	2135	2135	0
475	20230531	131500	35515350	2135	2125	2135	2125	149
476	20230531	131400	35197465	2125	2125	2125	2125	13
477	20230531	131300	35169840	2135	2135	2135	2135	62
478	20230531	131200	35037470	2130	2130	2130	2130	0
479	20230531	131100	35037470	2130	2125	2130	2125	47
480	20230531	131000	34937420	2125	2125	2125	2125	0
481	20230531	130900	34937420	2125	2125	2125	2125	0
482	20230531	130800	34937420	2125	2130	2130	2125	156
483	20230531	130700	34605205	2130	2130	2130	2130	0
484	20230531	130600	34605205	2130	2130	2130	2130	3
485	20230531	130500	34598815	2125	2130	2130	2125	28
486	20230531	130400	34539240	2130	2130	2130	2130	79
487	20230531	130300	34370970	2125	2125	2125	2125	0
488	20230531	130200	34370970	2125	2125	2125	2125	13
489	20230531	130100	34343345	2130	2130	2130	2130	0
490	20230531	130000	34343345	2130	2130	2130	2130	130
491	20230531	125900	34066445	2125	2125	2125	2125	13
492	20230531	125800	34038820	2125	2125	2125	2125	0
493	20230531	125700	34038820	2125	2125	2125	2125	0
494	20230531	125600	34038820	2125	2130	2130	2125	104
495	20230531	125500	33817360	2125	2125	2125	2125	0
496	20230531	125400	33817360	2125	2125	2125	2125	0
497	20230531	125300	33817360	2125	2125	2125	2125	13
498	20230531	125200	33789735	2130	2130	2130	2130	142
499	20230531	125100	33487275	2125	2125	2125	2125	0
500	20230531	125000	33487275	2125	2125	2125	2125	13
501	20230531	124900	33459650	2130	2130	2130	2130	50
502	20230531	124800	33353150	2125	2130	2130	2125	85
503	20230531	124700	33172125	2125	2125	2125	2125	13
504	20230531	124600	33144500	2130	2130	2130	2130	0
505	20230531	124500	33144500	2130	2130	2130	2130	0
506	20230531	124400	33144500	2130	2125	2130	2125	132
507	20230531	124300	32863405	2125	2125	2125	2125	0
508	20230531	124200	32863405	2125	2125	2125	2125	0
509	20230531	124100	32863405	2125	2125	2125	2125	23
510	20230531	124000	32814530	2125	2125	2125	2125	0
511	20230531	123900	32814530	2125	2125	2125	2125	0
512	20230531	123800	32814530	2125	2125	2125	2125	2
513	20230531	123700	32810280	2125	2125	2125	2125	119
514	20230531	123600	32557405	2120	2120	2120	2120	13
515	20230531	123500	32529845	2125	2125	2125	2125	0
516	20230531	123400	32529845	2125	2125	2125	2125	0
517	20230531	123300	32529845	2125	2120	2125	2120	114
518	20230531	123200	32287660	2120	2120	2120	2120	0
519	20230531	123100	32287660	2120	2120	2120	2120	0
520	20230531	123000	32287660	2120	2120	2120	2120	13
521	20230531	122900	32260100	2125	2125	2125	2125	117
522	20230531	122800	32011475	2120	2120	2120	2120	0
523	20230531	122700	32011475	2120	2120	2120	2120	13
524	20230531	122600	31983915	2125	2125	2125	2125	22
525	20230531	122500	31937165	2125	2125	2125	2125	105
526	20230531	122400	31714040	2120	2125	2125	2120	51
527	20230531	122300	31605725	2130	2130	2130	2130	0
528	20230531	122200	31605725	2130	2130	2130	2130	0
529	20230531	122100	31605725	2130	2125	2130	2125	151
530	20230531	122000	31284160	2125	2125	2125	2125	0
531	20230531	121900	31284160	2125	2125	2125	2125	0
532	20230531	121800	31284160	2125	2125	2125	2125	13
533	20230531	121700	31256535	2130	2130	2130	2130	84
534	20230531	121600	31077615	2125	2125	2125	2125	0
535	20230531	121500	31077615	2125	2125	2125	2125	13
536	20230531	121400	31049990	2130	2130	2130	2130	142
537	20230531	121300	30747530	2125	2125	2125	2125	0
538	20230531	121200	30747530	2125	2125	2125	2125	13
539	20230531	121100	30719905	2130	2130	2130	2130	0
540	20230531	121000	30719905	2130	2130	2130	2130	80
541	20230531	120900	30549505	2125	2125	2125	2125	13
542	20230531	120800	30521880	2125	2125	2125	2125	0
543	20230531	120700	30521880	2125	2125	2125	2125	0
544	20230531	120600	30521880	2125	2125	2125	2125	26
545	20230531	120500	30466630	2125	2125	2125	2125	0
546	20230531	120400	30466630	2125	2125	2125	2125	0
547	20230531	120300	30466630	2125	2125	2125	2125	9
548	20230531	120200	30447505	2130	2130	2130	2130	93
549	20230531	120100	30249415	2125	2125	2125	2125	0
550	20230531	120000	30249415	2125	2125	2125	2125	13
551	20230531	115900	30221790	2130	2130	2130	2130	0
552	20230531	115800	30221790	2130	2125	2130	2125	140
553	20230531	115700	29923655	2125	2125	2125	2125	0
554	20230531	115600	29923655	2125	2125	2125	2125	0
555	20230531	115500	29923655	2125	2125	2125	2125	13
556	20230531	115400	29896030	2130	2130	2130	2130	95
557	20230531	115300	29693680	2130	2130	2130	2130	0
558	20230531	115200	29693680	2130	2125	2130	2125	14
559	20230531	115100	29663925	2135	2135	2135	2135	0
560	20230531	115000	29663925	2135	2135	2135	2135	135
561	20230531	114900	29375700	2125	2125	2125	2125	12
562	20230531	114800	29350200	2135	2130	2135	2130	2200
563	20230531	114700	24661555	2130	2130	2130	2130	87
564	20230531	114600	24476245	2125	2125	2125	2125	13
565	20230531	114500	24448620	2125	2125	2125	2125	0
566	20230531	114400	24448620	2125	2125	2125	2125	0
567	20230531	114300	24448620	2125	2130	2130	2125	4848
568	20230531	114200	14145945	2125	2125	2125	2125	0
569	20230531	114100	14145945	2125	2125	2125	2125	0
570	20230531	114000	14145945	2125	2125	2125	2125	384
571	20230531	113900	13329945	2125	2125	2125	2125	87
572	20230531	113800	13145070	2120	2120	2120	2120	0
573	20230531	113700	13145070	2120	2120	2120	2120	13
574	20230531	113600	13117510	2125	2125	2125	2125	0
575	20230531	113500	13117510	2125	2125	2125	2125	123
576	20230531	113400	12856135	2120	2120	2120	2120	12
577	20230531	113300	12830695	2120	2120	2120	2120	0
578	20230531	113200	12830695	2120	2120	2120	2120	23
579	20230531	113100	12781935	2120	2125	2125	2120	113
580	20230531	113000	12541875	2120	2120	2120	2120	0
581	20230531	112900	12541875	2120	2120	2120	2120	0
582	20230531	112800	12541875	2120	2120	2120	2120	13
583	20230531	112700	12514315	2125	2125	2125	2125	111
584	20230531	112600	12278440	2120	2120	2120	2120	0
585	20230531	112500	12278440	2120	2120	2120	2120	13
586	20230531	112400	12250880	2125	2125	2125	2125	0
587	20230531	112300	12250880	2125	2125	2125	2125	111
588	20230531	112200	12015005	2120	2120	2120	2120	13
589	20230531	112100	11987445	2125	2125	2125	2125	0
590	20230531	112000	11987445	2125	2125	2125	2125	114
591	20230531	111900	11745195	2120	2120	2120	2120	13
592	20230531	111800	11717635	2120	2120	2120	2120	0
593	20230531	111700	11717635	2120	2120	2120	2120	12
594	20230531	111600	11692195	2125	2125	2125	2125	108
595	20230531	111500	11462695	2120	2120	2120	2120	0
596	20230531	111400	11462695	2120	2120	2120	2120	13
597	20230531	111300	11435135	2125	2125	2125	2125	0
598	20230531	111200	11435135	2125	2125	2125	2125	142
599	20230531	111100	11133385	2125	2120	2125	2120	14
600	20230531	111000	11103700	2125	2125	2125	2125	0
601	20230531	110900	11103700	2125	2125	2125	2125	0
602	20230531	110800	11103700	2125	2120	2125	2120	93
603	20230531	110700	10906140	2120	2120	2120	2120	0
604	20230531	110600	10906140	2120	2120	2120	2120	0
605	20230531	110500	10906140	2120	2120	2120	2120	13
606	20230531	110400	10878580	2125	2125	2125	2125	122
607	20230531	110300	10619330	2125	2125	2125	2125	100
608	20230531	110200	10406830	2120	2120	2120	2120	12
609	20230531	110100	10381390	2125	2125	2125	2125	0
610	20230531	110000	10381390	2125	2125	2125	2125	100
611	20230531	105900	10168890	2120	2120	2120	2120	13
612	20230531	105800	10141330	2125	2125	2125	2125	0
613	20230531	105700	10141330	2125	2125	2125	2125	0
614	20230531	105600	10141330	2125	2120	2125	2120	152
615	20230531	105500	9818395	2120	2120	2120	2120	0
616	20230531	105400	9818395	2120	2120	2120	2120	0
617	20230531	105300	9818395	2120	2125	2125	2120	97
618	20230531	105200	9612335	2120	2120	2120	2120	0
619	20230531	105100	9612335	2120	2120	2120	2120	0
620	20230531	105000	9612335	2120	2120	2120	2120	13
621	20230531	104900	9584775	2125	2125	2125	2125	117
622	20230531	104800	9336150	2120	2120	2120	2120	0
623	20230531	104700	9336150	2120	2120	2120	2120	13
624	20230531	104600	9308590	2125	2125	2125	2125	0
625	20230531	104500	9308590	2125	2125	2125	2125	105
626	20230531	104400	9085465	2120	2120	2120	2120	12
627	20230531	104300	9060025	2125	2125	2125	2125	1
628	20230531	104200	9057900	2120	2120	2120	2120	0
629	20230531	104100	9057900	2120	2125	2125	2120	125
630	20230531	104000	8792340	2120	2120	2120	2120	0
631	20230531	103900	8792340	2120	2120	2120	2120	13
632	20230531	103800	8764780	2125	2125	2125	2125	0
633	20230531	103700	8764780	2125	2125	2125	2125	110
634	20230531	103600	8531030	2120	2120	2120	2120	13
635	20230531	103500	8503470	2125	2125	2125	2125	0
636	20230531	103400	8503470	2125	2125	2125	2125	0
637	20230531	103300	8503470	2125	2125	2125	2120	154
638	20230531	103200	8176285	2120	2120	2120	2120	0
639	20230531	103100	8176285	2120	2120	2120	2120	0
640	20230531	103000	8176285	2120	2120	2120	2120	12
641	20230531	102900	8150845	2125	2125	2125	2125	82
642	20230531	102800	7976595	2120	2120	2120	2120	0
643	20230531	102700	7976595	2120	2120	2120	2120	13
644	20230531	102600	7949035	2125	2125	2125	2125	115
645	20230531	102500	7704660	2120	2120	2120	2120	0
646	20230531	102400	7704660	2120	2120	2120	2120	13
647	20230531	102300	7677100	2125	2125	2125	2125	0
648	20230531	102200	7677100	2125	2125	2125	2125	108
649	20230531	102100	7447600	2120	2120	2120	2120	13
650	20230531	102000	7420040	2120	2120	2120	2120	0
651	20230531	101900	7420040	2120	2120	2120	2120	0
652	20230531	101800	7420040	2120	2125	2125	2120	157
653	20230531	101700	7086480	2120	2120	2120	2120	0
654	20230531	101600	7086480	2120	2120	2120	2120	0
655	20230531	101500	7086480	2120	2120	2120	2120	37
656	20230531	101400	7008040	2125	2125	2125	2125	78
657	20230531	101300	6842290	2115	2115	2115	2115	0
658	20230531	101200	6842290	2115	2115	2115	2115	12
659	20230531	101100	6816910	2125	2125	2125	2125	0
660	20230531	101000	6816910	2125	2125	2125	2125	134
661	20230531	100900	6532160	2115	2125	2125	2115	14
662	20230531	100800	6502540	2115	2115	2115	2115	0
663	20230531	100700	6502540	2115	2115	2115	2115	0
664	20230531	100600	6502540	2115	2125	2125	2115	101
665	20230531	100500	6288045	2125	2125	2125	2125	20
666	20230531	100400	6245545	2120	2120	2120	2120	0
667	20230531	100300	6245545	2120	2120	2120	2120	13
668	20230531	100200	6217985	2125	2125	2125	2125	114
669	20230531	100100	5975735	2120	2120	2120	2120	0
670	20230531	100000	5975735	2120	2120	2120	2120	13
671	20230531	095900	5948175	2120	2120	2120	2120	62
672	20230531	095800	5816735	2120	2120	2120	2120	1
673	20230531	095700	5814615	2125	2125	2125	2125	0
674	20230531	095600	5814615	2125	2125	2125	2125	0
675	20230531	095500	5814615	2125	2115	2125	2115	160
676	20230531	095400	5474865	2120	2120	2120	2120	0
677	20230531	095300	5474865	2120	2120	2120	2120	0
678	20230531	095200	5474865	2120	2120	2120	2120	1
679	20230531	095100	5472745	2125	2125	2125	2125	86
680	20230531	095000	5289995	2115	2115	2115	2115	0
681	20230531	094900	5289995	2115	2115	2115	2115	13
682	20230531	094800	5262500	2125	2125	2125	2125	0
683	20230531	094700	5262500	2125	2125	2125	2125	113
684	20230531	094600	5022375	2115	2115	2115	2115	13
685	20230531	094500	4994880	2125	2125	2125	2125	0
686	20230531	094400	4994880	2125	2125	2125	2125	0
687	20230531	094300	4994880	2125	2115	2125	2115	123
688	20230531	094200	4733635	2115	2115	2115	2115	0
689	20230531	094100	4733635	2115	2115	2115	2115	0
690	20230531	094000	4733635	2115	2115	2115	2115	32
691	20230531	093900	4665955	2125	2125	2125	2125	142
692	20230531	093800	4364205	2125	2125	2125	2125	0
693	20230531	093700	4364205	2125	2120	2125	2120	17
694	20230531	093600	4328145	2120	2120	2120	2120	0
695	20230531	093500	4328145	2120	2120	2120	2120	63
696	20230531	093400	4194585	2115	2115	2115	2115	13
697	20230531	093300	4167090	2125	2125	2125	2125	0
698	20230531	093200	4167090	2125	2125	2125	2125	0
699	20230531	093100	4167090	2125	2115	2125	2115	147
700	20230531	093000	3854845	2115	2115	2115	2115	0
701	20230531	092900	3854845	2115	2115	2115	2115	0
702	20230531	092800	3854845	2115	2125	2125	2115	101
703	20230531	092700	3640350	2125	2125	2125	2125	0
704	20230531	092600	3640350	2125	2120	2125	2120	3
705	20230531	092500	3633985	2110	2110	2110	2110	13
706	20230531	092400	3606555	2125	2125	2125	2125	132
707	20230531	092300	3326055	2125	2115	2125	2115	1072
708	20230531	092200	1057885	2115	2115	2115	2115	12
709	20230531	092100	1032505	2125	2125	2125	2125	0
710	20230531	092000	1032505	2125	2125	2125	2125	90
711	20230531	091900	841255	2115	2115	2115	2115	13
712	20230531	091800	813760	2115	2115	2115	2115	100
713	20230531	091700	602260	2125	2115	2125	2115	15
714	20230531	091600	570525	2125	2120	2125	2120	111
715	20230531	091500	334710	2120	2120	2120	2120	0
716	20230531	091400	334710	2120	2120	2120	2120	1
717	20230531	091300	332590	2115	2115	2115	2115	0
718	20230531	091200	332590	2115	2115	2115	2115	0
719	20230531	091100	332590	2115	2115	2115	2115	13
720	20230531	091000	305095	2115	2115	2115	2115	0
721	20230531	090900	305095	2115	2115	2115	2115	1
722	20230531	090800	302980	2115	2115	2115	2115	12
723	20230531	090700	277600	2125	2125	2125	2125	0
724	20230531	090600	277600	2125	2125	2125	2125	1
725	20230531	090500	275475	2115	2115	2115	2115	13
726	20230531	090400	247980	2125	2125	2125	2125	0
727	20230531	090300	247980	2125	2125	2125	2125	0
728	20230531	090200	247980	2125	2115	2125	2115	14
729	20230531	090100	218360	2120	2120	2120	2120	100
730	20230531	090000	6360	2120	2120	2120	2120	3