KissMeData/180060/min/candle-20230531.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230531	204800	1353250	8890	8890	8890	8890	50
3	20230531	204700	1353250	8890	8890	8890	8890	0
4	20230531	204600	1353250	8890	8890	8890	8890	0
5	20230531	204500	1353250	8890	8890	8890	8890	0
6	20230531	204400	1353250	8890	8890	8890	8890	0
7	20230531	204300	1353250	8890	8890	8890	8890	0
8	20230531	204200	1353250	8890	8890	8890	8890	0
9	20230531	204100	1353250	8890	8890	8890	8890	0
10	20230531	204000	1353250	8890	8890	8890	8890	0
11	20230531	203900	1353250	8890	8890	8890	8890	0
12	20230531	203800	1353250	8890	8890	8890	8890	0
13	20230531	203700	1353250	8890	8890	8890	8890	0
14	20230531	203600	1353250	8890	8890	8890	8890	0
15	20230531	203500	1353250	8890	8890	8890	8890	0
16	20230531	203400	1353250	8890	8890	8890	8890	0
17	20230531	203300	1353250	8890	8890	8890	8890	0
18	20230531	203200	1353250	8890	8890	8890	8890	0
19	20230531	203100	1353250	8890	8890	8890	8890	0
20	20230531	203000	1353250	8890	8890	8890	8890	0
21	20230531	202900	1353250	8890	8890	8890	8890	0
22	20230531	202800	1353250	8890	8890	8890	8890	0
23	20230531	202700	1353250	8890	8890	8890	8890	0
24	20230531	202600	1353250	8890	8890	8890	8890	0
25	20230531	202500	1353250	8890	8890	8890	8890	0
26	20230531	202400	1353250	8890	8890	8890	8890	0
27	20230531	202300	1353250	8890	8890	8890	8890	0
28	20230531	202200	1353250	8890	8890	8890	8890	0
29	20230531	202100	1353250	8890	8890	8890	8890	0
30	20230531	202000	1353250	8890	8890	8890	8890	0
31	20230531	201900	1353250	8890	8890	8890	8890	0
32	20230531	201800	1353250	8890	8890	8890	8890	50
33	20230531	201700	1353250	8890	8890	8890	8890	0
34	20230531	201600	1353250	8890	8890	8890	8890	0
35	20230531	201500	1353250	8890	8890	8890	8890	0
36	20230531	201400	1353250	8890	8890	8890	8890	0
37	20230531	201300	1353250	8890	8890	8890	8890	0
38	20230531	201200	1353250	8890	8890	8890	8890	0
39	20230531	201100	1353250	8890	8890	8890	8890	0
40	20230531	201000	1353250	8890	8890	8890	8890	0
41	20230531	200900	1353250	8890	8890	8890	8890	0
42	20230531	200800	1353250	8890	8890	8890	8890	0
43	20230531	200700	1353250	8890	8890	8890	8890	0
44	20230531	200600	1353250	8890	8890	8890	8890	0
45	20230531	200500	1353250	8890	8890	8890	8890	0
46	20230531	200400	1353250	8890	8890	8890	8890	0
47	20230531	200300	1353250	8890	8890	8890	8890	0
48	20230531	200200	1353250	8890	8890	8890	8890	0
49	20230531	200100	1353250	8890	8890	8890	8890	0
50	20230531	200000	1353250	8890	8890	8890	8890	0
51	20230531	195900	1353250	8890	8890	8890	8890	0
52	20230531	195800	1353250	8890	8890	8890	8890	0
53	20230531	195700	1353250	8890	8890	8890	8890	0
54	20230531	195600	1353250	8890	8890	8890	8890	0
55	20230531	195500	1353250	8890	8890	8890	8890	0
56	20230531	195400	1353250	8890	8890	8890	8890	0
57	20230531	195300	1353250	8890	8890	8890	8890	0
58	20230531	195200	1353250	8890	8890	8890	8890	0
59	20230531	195100	1353250	8890	8890	8890	8890	0
60	20230531	195000	1353250	8890	8890	8890	8890	0
61	20230531	194900	1353250	8890	8890	8890	8890	0
62	20230531	194800	1353250	8890	8890	8890	8890	50
63	20230531	194700	1353250	8890	8890	8890	8890	0
64	20230531	194600	1353250	8890	8890	8890	8890	0
65	20230531	194500	1353250	8890	8890	8890	8890	0
66	20230531	194400	1353250	8890	8890	8890	8890	0
67	20230531	194300	1353250	8890	8890	8890	8890	0
68	20230531	194200	1353250	8890	8890	8890	8890	0
69	20230531	194100	1353250	8890	8890	8890	8890	0
70	20230531	194000	1353250	8890	8890	8890	8890	0
71	20230531	193900	1353250	8890	8890	8890	8890	0
72	20230531	193800	1353250	8890	8890	8890	8890	0
73	20230531	193700	1353250	8890	8890	8890	8890	0
74	20230531	193600	1353250	8890	8890	8890	8890	0
75	20230531	193500	1353250	8890	8890	8890	8890	0
76	20230531	193400	1353250	8890	8890	8890	8890	0
77	20230531	193300	1353250	8890	8890	8890	8890	0
78	20230531	193200	1353250	8890	8890	8890	8890	0
79	20230531	193100	1353250	8890	8890	8890	8890	0
80	20230531	193000	1353250	8890	8890	8890	8890	0
81	20230531	192900	1353250	8890	8890	8890	8890	0
82	20230531	192800	1353250	8890	8890	8890	8890	0
83	20230531	192700	1353250	8890	8890	8890	8890	0
84	20230531	192600	1353250	8890	8890	8890	8890	0
85	20230531	192500	1353250	8890	8890	8890	8890	0
86	20230531	192400	1353250	8890	8890	8890	8890	0
87	20230531	192300	1353250	8890	8890	8890	8890	0
88	20230531	192200	1353250	8890	8890	8890	8890	0
89	20230531	192100	1353250	8890	8890	8890	8890	0
90	20230531	192000	1353250	8890	8890	8890	8890	0
91	20230531	191900	1353250	8890	8890	8890	8890	0
92	20230531	191800	1353250	8890	8890	8890	8890	50
93	20230531	191700	1353250	8890	8890	8890	8890	0
94	20230531	191600	1353250	8890	8890	8890	8890	0
95	20230531	191500	1353250	8890	8890	8890	8890	0
96	20230531	191400	1353250	8890	8890	8890	8890	0
97	20230531	191300	1353250	8890	8890	8890	8890	0
98	20230531	191200	1353250	8890	8890	8890	8890	0
99	20230531	191100	1353250	8890	8890	8890	8890	0
100	20230531	191000	1353250	8890	8890	8890	8890	0
101	20230531	190900	1353250	8890	8890	8890	8890	0
102	20230531	190800	1353250	8890	8890	8890	8890	0
103	20230531	190700	1353250	8890	8890	8890	8890	0
104	20230531	190600	1353250	8890	8890	8890	8890	0
105	20230531	190500	1353250	8890	8890	8890	8890	0
106	20230531	190400	1353250	8890	8890	8890	8890	0
107	20230531	190300	1353250	8890	8890	8890	8890	0
108	20230531	190200	1353250	8890	8890	8890	8890	0
109	20230531	190100	1353250	8890	8890	8890	8890	0
110	20230531	190000	1353250	8890	8890	8890	8890	0
111	20230531	185900	1353250	8890	8890	8890	8890	0
112	20230531	185800	1353250	8890	8890	8890	8890	0
113	20230531	185700	1353250	8890	8890	8890	8890	0
114	20230531	185600	1353250	8890	8890	8890	8890	0
115	20230531	185500	1353250	8890	8890	8890	8890	0
116	20230531	185400	1353250	8890	8890	8890	8890	0
117	20230531	185300	1353250	8890	8890	8890	8890	0
118	20230531	185200	1353250	8890	8890	8890	8890	0
119	20230531	185100	1353250	8890	8890	8890	8890	0
120	20230531	185000	1353250	8890	8890	8890	8890	0
121	20230531	184900	1353250	8890	8890	8890	8890	0
122	20230531	184800	1353250	8890	8890	8890	8890	50
123	20230531	184700	1353250	8890	8890	8890	8890	0
124	20230531	184600	1353250	8890	8890	8890	8890	0
125	20230531	184500	1353250	8890	8890	8890	8890	0
126	20230531	184400	1353250	8890	8890	8890	8890	0
127	20230531	184300	1353250	8890	8890	8890	8890	0
128	20230531	184200	1353250	8890	8890	8890	8890	0
129	20230531	184100	1353250	8890	8890	8890	8890	0
130	20230531	184000	1353250	8890	8890	8890	8890	0
131	20230531	183900	1353250	8890	8890	8890	8890	0
132	20230531	183800	1353250	8890	8890	8890	8890	0
133	20230531	183700	1353250	8890	8890	8890	8890	0
134	20230531	183600	1353250	8890	8890	8890	8890	0
135	20230531	183500	1353250	8890	8890	8890	8890	0
136	20230531	183400	1353250	8890	8890	8890	8890	0
137	20230531	183300	1353250	8890	8890	8890	8890	0
138	20230531	183200	1353250	8890	8890	8890	8890	0
139	20230531	183100	1353250	8890	8890	8890	8890	0
140	20230531	183000	1353250	8890	8890	8890	8890	0
141	20230531	182900	1353250	8890	8890	8890	8890	0
142	20230531	182800	1353250	8890	8890	8890	8890	0
143	20230531	182700	1353250	8890	8890	8890	8890	0
144	20230531	182600	1353250	8890	8890	8890	8890	0
145	20230531	182500	1353250	8890	8890	8890	8890	0
146	20230531	182400	1353250	8890	8890	8890	8890	0
147	20230531	182300	1353250	8890	8890	8890	8890	0
148	20230531	182200	1353250	8890	8890	8890	8890	0
149	20230531	182100	1353250	8890	8890	8890	8890	0
150	20230531	182000	1353250	8890	8890	8890	8890	0
151	20230531	181900	1353250	8890	8890	8890	8890	0
152	20230531	181800	1353250	8890	8890	8890	8890	50
153	20230531	181700	1353250	8890	8890	8890	8890	0
154	20230531	181600	1353250	8890	8890	8890	8890	0
155	20230531	181500	1353250	8890	8890	8890	8890	0
156	20230531	181400	1353250	8890	8890	8890	8890	0
157	20230531	181300	1353250	8890	8890	8890	8890	0
158	20230531	181200	1353250	8890	8890	8890	8890	0
159	20230531	181100	1353250	8890	8890	8890	8890	0
160	20230531	181000	1353250	8890	8890	8890	8890	0
161	20230531	180900	1353250	8890	8890	8890	8890	0
162	20230531	180800	1353250	8890	8890	8890	8890	0
163	20230531	180700	1353250	8890	8890	8890	8890	0
164	20230531	180600	1353250	8890	8890	8890	8890	0
165	20230531	180500	1353250	8890	8890	8890	8890	0
166	20230531	180400	1353250	8890	8890	8890	8890	0
167	20230531	180300	1353250	8890	8890	8890	8890	0
168	20230531	180200	1353250	8890	8890	8890	8890	0
169	20230531	180100	1353250	8890	8890	8890	8890	0
170	20230531	180000	1353250	8890	8890	8890	8890	0
171	20230531	175900	1353250	8890	8890	8890	8890	0
172	20230531	175800	1353250	8890	8890	8890	8890	0
173	20230531	175700	1353250	8890	8890	8890	8890	0
174	20230531	175600	1353250	8890	8890	8890	8890	0
175	20230531	175500	1353250	8890	8890	8890	8890	0
176	20230531	175400	1353250	8890	8890	8890	8890	0
177	20230531	175300	1353250	8890	8890	8890	8890	0
178	20230531	175200	1353250	8890	8890	8890	8890	0
179	20230531	175100	1353250	8890	8890	8890	8890	0
180	20230531	175000	1353250	8890	8890	8890	8890	0
181	20230531	174900	1353250	8890	8890	8890	8890	0
182	20230531	174800	1353250	8890	8890	8890	8890	50
183	20230531	174700	1353250	8890	8890	8890	8890	0
184	20230531	174600	1353250	8890	8890	8890	8890	0
185	20230531	174500	1353250	8890	8890	8890	8890	0
186	20230531	174400	1353250	8890	8890	8890	8890	0
187	20230531	174300	1353250	8890	8890	8890	8890	0
188	20230531	174200	1353250	8890	8890	8890	8890	0
189	20230531	174100	1353250	8890	8890	8890	8890	0
190	20230531	174000	1353250	8890	8890	8890	8890	0
191	20230531	173900	1353250	8890	8890	8890	8890	0
192	20230531	173800	1353250	8890	8890	8890	8890	0
193	20230531	173700	1353250	8890	8890	8890	8890	0
194	20230531	173600	1353250	8890	8890	8890	8890	0
195	20230531	173500	1353250	8890	8890	8890	8890	0
196	20230531	173400	1353250	8890	8890	8890	8890	0
197	20230531	173300	1353250	8890	8890	8890	8890	0
198	20230531	173200	1353250	8890	8890	8890	8890	0
199	20230531	173100	1353250	8890	8890	8890	8890	0
200	20230531	173000	1353250	8890	8890	8890	8890	0
201	20230531	172900	1353250	8890	8890	8890	8890	0
202	20230531	172800	1353250	8890	8890	8890	8890	0
203	20230531	172700	1353250	8890	8890	8890	8890	0
204	20230531	172600	1353250	8890	8890	8890	8890	0
205	20230531	172500	1353250	8890	8890	8890	8890	0
206	20230531	172400	1353250	8890	8890	8890	8890	0
207	20230531	172300	1353250	8890	8890	8890	8890	0
208	20230531	172200	1353250	8890	8890	8890	8890	0
209	20230531	172100	1353250	8890	8890	8890	8890	0
210	20230531	172000	1353250	8890	8890	8890	8890	0
211	20230531	171900	1353250	8890	8890	8890	8890	0
212	20230531	171800	1353250	8890	8890	8890	8890	50
213	20230531	171700	1353250	8890	8890	8890	8890	0
214	20230531	171600	1353250	8890	8890	8890	8890	0
215	20230531	171500	1353250	8890	8890	8890	8890	0
216	20230531	171400	1353250	8890	8890	8890	8890	0
217	20230531	171300	1353250	8890	8890	8890	8890	0
218	20230531	171200	1353250	8890	8890	8890	8890	0
219	20230531	171100	1353250	8890	8890	8890	8890	0
220	20230531	171000	1353250	8890	8890	8890	8890	0
221	20230531	170900	1353250	8890	8890	8890	8890	0
222	20230531	170800	1353250	8890	8890	8890	8890	0
223	20230531	170700	1353250	8890	8890	8890	8890	0
224	20230531	170600	1353250	8890	8890	8890	8890	0
225	20230531	170500	1353250	8890	8890	8890	8890	0
226	20230531	170400	1353250	8890	8890	8890	8890	0
227	20230531	170300	1353250	8890	8890	8890	8890	0
228	20230531	170200	1353250	8890	8890	8890	8890	0
229	20230531	170100	1353250	8890	8890	8890	8890	0
230	20230531	170000	1353250	8890	8890	8890	8890	0
231	20230531	165900	1353250	8890	8890	8890	8890	0
232	20230531	165800	1353250	8890	8890	8890	8890	0
233	20230531	165700	1353250	8890	8890	8890	8890	0
234	20230531	165600	1353250	8890	8890	8890	8890	0
235	20230531	165500	1353250	8890	8890	8890	8890	0
236	20230531	165400	1353250	8890	8890	8890	8890	0
237	20230531	165300	1353250	8890	8890	8890	8890	0
238	20230531	165200	1353250	8890	8890	8890	8890	0
239	20230531	165100	1353250	8890	8890	8890	8890	0
240	20230531	165000	1353250	8890	8890	8890	8890	0
241	20230531	164900	1353250	8890	8890	8890	8890	0
242	20230531	164800	1353250	8890	8890	8890	8890	50
243	20230531	164700	1353250	8890	8890	8890	8890	0
244	20230531	164600	1353250	8890	8890	8890	8890	0
245	20230531	164500	1353250	8890	8890	8890	8890	0
246	20230531	164400	1353250	8890	8890	8890	8890	0
247	20230531	164300	1353250	8890	8890	8890	8890	0
248	20230531	164200	1353250	8890	8890	8890	8890	0
249	20230531	164100	1353250	8890	8890	8890	8890	0
250	20230531	164000	1353250	8890	8890	8890	8890	0
251	20230531	163900	1353250	8890	8890	8890	8890	0
252	20230531	163800	1353250	8890	8890	8890	8890	0
253	20230531	163700	1353250	8890	8890	8890	8890	0
254	20230531	163600	1353250	8890	8890	8890	8890	0
255	20230531	163500	1353250	8890	8890	8890	8890	0
256	20230531	163400	1353250	8890	8890	8890	8890	0
257	20230531	163300	1353250	8890	8890	8890	8890	0
258	20230531	163200	1353250	8890	8890	8890	8890	0
259	20230531	163100	1353250	8890	8890	8890	8890	0
260	20230531	163000	1353250	8890	8890	8890	8890	0
261	20230531	162900	1353250	8890	8890	8890	8890	0
262	20230531	162800	1353250	8890	8890	8890	8890	0
263	20230531	162700	1353250	8890	8890	8890	8890	0
264	20230531	162600	1353250	8890	8890	8890	8890	0
265	20230531	162500	1353250	8890	8890	8890	8890	0
266	20230531	162400	1353250	8890	8890	8890	8890	0
267	20230531	162300	1353250	8890	8890	8890	8890	0
268	20230531	162200	1353250	8890	8890	8890	8890	0
269	20230531	162100	1353250	8890	8890	8890	8890	0
270	20230531	162000	1353250	8890	8890	8890	8890	0
271	20230531	161900	1353250	8890	8890	8890	8890	0
272	20230531	161800	1353250	8890	8890	8890	8890	50
273	20230531	161700	1353250	8890	8890	8890	8890	0
274	20230531	161600	1353250	8890	8890	8890	8890	0
275	20230531	161500	1353250	8890	8890	8890	8890	0
276	20230531	161400	1353250	8890	8890	8890	8890	0
277	20230531	161300	1353250	8890	8890	8890	8890	0
278	20230531	161200	1353250	8890	8890	8890	8890	0
279	20230531	161100	1353250	8890	8890	8890	8890	0
280	20230531	161000	1353250	8890	8890	8890	8890	0
281	20230531	160900	1353250	8890	8890	8890	8890	0
282	20230531	160800	1353250	8890	8890	8890	8890	0
283	20230531	160700	1353250	8890	8890	8890	8890	0
284	20230531	160600	1353250	8890	8890	8890	8890	0
285	20230531	160500	1353250	8890	8890	8890	8890	0
286	20230531	160400	1353250	8890	8890	8890	8890	0
287	20230531	160300	1353250	8890	8890	8890	8890	0
288	20230531	160200	1353250	8890	8890	8890	8890	0
289	20230531	160100	1353250	8890	8890	8890	8890	0
290	20230531	160000	1353250	8890	8890	8890	8890	0
291	20230531	155900	1353250	8890	8890	8890	8890	0
292	20230531	155800	1353250	8890	8890	8890	8890	0
293	20230531	155700	1353250	8890	8890	8890	8890	0
294	20230531	155600	1353250	8890	8890	8890	8890	0
295	20230531	155500	1353250	8890	8890	8890	8890	0
296	20230531	155400	1353250	8890	8890	8890	8890	0
297	20230531	155300	1353250	8890	8890	8890	8890	0
298	20230531	155200	1353250	8890	8890	8890	8890	0
299	20230531	155100	1353250	8890	8890	8890	8890	0
300	20230531	155000	1353250	8890	8890	8890	8890	0
301	20230531	154900	1353250	8890	8890	8890	8890	0
302	20230531	154800	1353250	8890	8890	8890	8890	50
303	20230531	154700	1353250	8890	8890	8890	8890	0
304	20230531	154600	1353250	8890	8890	8890	8890	0
305	20230531	154500	1353250	8890	8890	8890	8890	0
306	20230531	154400	1353250	8890	8890	8890	8890	0
307	20230531	154300	1353250	8890	8890	8890	8890	0
308	20230531	154200	1353250	8890	8890	8890	8890	0
309	20230531	154100	1353250	8890	8890	8890	8890	0
310	20230531	154000	1353250	8890	8890	8890	8890	0
311	20230531	153900	1353250	8890	8890	8890	8890	0
312	20230531	153800	1353250	8890	8890	8890	8890	0
313	20230531	153700	1353250	8890	8890	8890	8890	0
314	20230531	153600	1353250	8890	8890	8890	8890	0
315	20230531	153500	1353250	8890	8890	8890	8890	0
316	20230531	153400	1353250	8890	8890	8890	8890	0
317	20230531	153300	1353250	8890	8890	8890	8890	0
318	20230531	153200	1353250	8890	8890	8890	8890	0
319	20230531	153100	1353250	8890	8890	8890	8890	0
320	20230531	153000	1353250	8890	8890	8890	8890	50
321	20230531	152900	908750	9070	9070	9070	9070	0
322	20230531	152800	908750	9070	9070	9070	9070	0
323	20230531	152700	908750	9070	9070	9070	9070	0
324	20230531	152600	908750	9070	9070	9070	9070	0
325	20230531	152500	908750	9070	9070	9070	9070	0
326	20230531	152400	908750	9070	9070	9070	9070	0
327	20230531	152300	908750	9070	9070	9070	9070	0
328	20230531	152200	908750	9070	9070	9070	9070	0
329	20230531	152100	908750	9070	9070	9070	9070	0
330	20230531	152000	908750	9070	9070	9070	9070	0
331	20230531	151900	908750	9070	9070	9070	9070	0
332	20230531	151800	908750	9070	9070	9070	9070	0
333	20230531	151700	908750	9070	9070	9070	9070	0
334	20230531	151600	908750	9070	9070	9070	9070	0
335	20230531	151500	908750	9070	9070	9070	9070	0
336	20230531	151400	908750	9070	9070	9070	9070	0
337	20230531	151300	908750	9070	9070	9070	9070	0
338	20230531	151200	908750	9070	9070	9070	9070	0
339	20230531	151100	908750	9070	9070	9070	9070	0
340	20230531	151000	908750	9070	9070	9070	9070	0
341	20230531	150900	908750	9070	9070	9070	9070	0
342	20230531	150800	908750	9070	9070	9070	9070	0
343	20230531	150700	908750	9070	9070	9070	9070	0
344	20230531	150600	908750	9070	9070	9070	9070	0
345	20230531	150500	908750	9070	9070	9070	9070	0
346	20230531	150400	908750	9070	9070	9070	9070	0
347	20230531	150300	908750	9070	9070	9070	9070	0
348	20230531	150200	908750	9070	9070	9070	9070	0
349	20230531	150100	908750	9070	9070	9070	9070	0
350	20230531	150000	908750	9070	9070	9070	9070	0
351	20230531	145900	908750	9070	9070	9070	9070	0
352	20230531	145800	908750	9070	9070	9070	9070	0
353	20230531	145700	908750	9070	9070	9070	9070	0
354	20230531	145600	908750	9070	9070	9070	9070	0
355	20230531	145500	908750	9070	9070	9070	9070	0
356	20230531	145400	908750	9070	9070	9070	9070	0
357	20230531	145300	908750	9070	9070	9070	9070	0
358	20230531	145200	908750	9070	9070	9070	9070	0
359	20230531	145100	908750	9070	9070	9070	9070	0
360	20230531	145000	908750	9070	9070	9070	9070	0
361	20230531	144900	908750	9070	9070	9070	9070	0
362	20230531	144800	908750	9070	9070	9070	9070	0
363	20230531	144700	908750	9070	9070	9070	9070	0
364	20230531	144600	908750	9070	9070	9070	9070	0
365	20230531	144500	908750	9070	9070	9070	9070	0
366	20230531	144400	908750	9070	9070	9070	9070	0
367	20230531	144300	908750	9070	9070	9070	9070	0
368	20230531	144200	908750	9070	9070	9070	9070	0
369	20230531	144100	908750	9070	9070	9070	9070	0
370	20230531	144000	908750	9070	9070	9070	9070	0
371	20230531	143900	908750	9070	9070	9070	9070	0
372	20230531	143800	908750	9070	9070	9070	9070	0
373	20230531	143700	908750	9070	9070	9070	9070	0
374	20230531	143600	908750	9070	9070	9070	9070	0
375	20230531	143500	908750	9070	9070	9070	9070	0
376	20230531	143400	908750	9070	9070	9070	9070	0
377	20230531	143300	908750	9070	9070	9070	9070	0
378	20230531	143200	908750	9070	9070	9070	9070	0
379	20230531	143100	908750	9070	9070	9070	9070	0
380	20230531	143000	908750	9070	9070	9070	9070	0
381	20230531	142900	908750	9070	9070	9070	9070	0
382	20230531	142800	908750	9070	9070	9070	9070	0
383	20230531	142700	908750	9070	9070	9070	9070	0
384	20230531	142600	908750	9070	9070	9070	9070	0
385	20230531	142500	908750	9070	9070	9070	9070	0
386	20230531	142400	908750	9070	9070	9070	9070	0
387	20230531	142300	908750	9070	9070	9070	9070	0
388	20230531	142200	908750	9070	9070	9070	9070	0
389	20230531	142100	908750	9070	9070	9070	9070	0
390	20230531	142000	908750	9070	9070	9070	9070	0
391	20230531	141900	908750	9070	9070	9070	9070	0
392	20230531	141800	908750	9070	9070	9070	9070	0
393	20230531	141700	908750	9070	9070	9070	9070	0
394	20230531	141600	908750	9070	9070	9070	9070	0
395	20230531	141500	908750	9070	9070	9070	9070	0
396	20230531	141400	908750	9070	9070	9070	9070	0
397	20230531	141300	908750	9070	9070	9070	9070	0
398	20230531	141200	908750	9070	9070	9070	9070	0
399	20230531	141100	908750	9070	9070	9070	9070	0
400	20230531	141000	908750	9070	9070	9070	9070	0
401	20230531	140900	908750	9070	9070	9070	9070	0
402	20230531	140800	908750	9070	9070	9070	9070	0
403	20230531	140700	908750	9070	9070	9070	9070	0
404	20230531	140600	908750	9070	9070	9070	9070	0
405	20230531	140500	908750	9070	9070	9070	9070	0
406	20230531	140400	908750	9070	9070	9070	9070	0
407	20230531	140300	908750	9070	9070	9070	9070	0
408	20230531	140200	908750	9070	9070	9070	9070	0
409	20230531	140100	908750	9070	9070	9070	9070	0
410	20230531	140000	908750	9070	9070	9070	9070	0
411	20230531	135900	908750	9070	9070	9070	9070	0
412	20230531	135800	908750	9070	9070	9070	9070	0
413	20230531	135700	908750	9070	9070	9070	9070	0
414	20230531	135600	908750	9070	9070	9070	9070	0
415	20230531	135500	908750	9070	9070	9070	9070	0
416	20230531	135400	908750	9070	9070	9070	9070	0
417	20230531	135300	908750	9070	9070	9070	9070	0
418	20230531	135200	908750	9070	9070	9070	9070	0
419	20230531	135100	908750	9070	9070	9070	9070	0
420	20230531	135000	908750	9070	9070	9070	9070	0
421	20230531	134900	908750	9070	9070	9070	9070	0
422	20230531	134800	908750	9070	9070	9070	9070	0
423	20230531	134700	908750	9070	9070	9070	9070	0
424	20230531	134600	908750	9070	9070	9070	9070	0
425	20230531	134500	908750	9070	9070	9070	9070	0
426	20230531	134400	908750	9070	9070	9070	9070	0
427	20230531	134300	908750	9070	9070	9070	9070	0
428	20230531	134200	908750	9070	9070	9070	9070	0
429	20230531	134100	908750	9070	9070	9070	9070	0
430	20230531	134000	908750	9070	9070	9070	9070	0
431	20230531	133900	908750	9070	9070	9070	9070	0
432	20230531	133800	908750	9070	9070	9070	9070	0
433	20230531	133700	908750	9070	9070	9070	9070	0
434	20230531	133600	908750	9070	9070	9070	9070	0
435	20230531	133500	908750	9070	9070	9070	9070	0
436	20230531	133400	908750	9070	9070	9070	9070	0
437	20230531	133300	908750	9070	9070	9070	9070	0
438	20230531	133200	908750	9070	9070	9070	9070	0
439	20230531	133100	908750	9070	9070	9070	9070	0
440	20230531	133000	908750	9070	9070	9070	9070	0
441	20230531	132900	908750	9070	9070	9070	9070	0
442	20230531	132800	908750	9070	9070	9070	9070	0
443	20230531	132700	908750	9070	9070	9070	9070	0
444	20230531	132600	908750	9070	9070	9070	9070	0
445	20230531	132500	908750	9070	9070	9070	9070	0
446	20230531	132400	908750	9070	9070	9070	9070	0
447	20230531	132300	908750	9070	9070	9070	9070	0
448	20230531	132200	908750	9070	9070	9070	9070	0
449	20230531	132100	908750	9070	9070	9070	9070	0
450	20230531	132000	908750	9070	9070	9070	9070	0
451	20230531	131900	908750	9070	9070	9070	9070	0
452	20230531	131800	908750	9070	9070	9070	9070	0
453	20230531	131700	908750	9070	9070	9070	9070	0
454	20230531	131600	908750	9070	9070	9070	9070	0
455	20230531	131500	908750	9070	9070	9070	9070	0
456	20230531	131400	908750	9070	9070	9070	9070	0
457	20230531	131300	908750	9070	9070	9070	9070	0
458	20230531	131200	908750	9070	9070	9070	9070	0
459	20230531	131100	908750	9070	9070	9070	9070	0
460	20230531	131000	908750	9070	9070	9070	9070	0
461	20230531	130900	908750	9070	9070	9070	9070	0
462	20230531	130800	908750	9070	9070	9070	9070	0
463	20230531	130700	908750	9070	9070	9070	9070	0
464	20230531	130600	908750	9070	9070	9070	9070	0
465	20230531	130500	908750	9070	9070	9070	9070	0
466	20230531	130400	908750	9070	9070	9070	9070	0
467	20230531	130300	908750	9070	9070	9070	9070	0
468	20230531	130200	908750	9070	9070	9070	9070	0
469	20230531	130100	908750	9070	9070	9070	9070	0
470	20230531	130000	908750	9070	9070	9070	9070	0
471	20230531	125900	908750	9070	9070	9070	9070	0
472	20230531	125800	908750	9070	9070	9070	9070	0
473	20230531	125700	908750	9070	9070	9070	9070	0
474	20230531	125600	908750	9070	9070	9070	9070	0
475	20230531	125500	908750	9070	9070	9070	9070	0
476	20230531	125400	908750	9070	9070	9070	9070	0
477	20230531	125300	908750	9070	9070	9070	9070	0
478	20230531	125200	908750	9070	9070	9070	9070	0
479	20230531	125100	908750	9070	9070	9070	9070	0
480	20230531	125000	908750	9070	9070	9070	9070	0
481	20230531	124900	908750	9070	9070	9070	9070	0
482	20230531	124800	908750	9070	9070	9070	9070	0
483	20230531	124700	908750	9070	9070	9070	9070	0
484	20230531	124600	908750	9070	9070	9070	9070	0
485	20230531	124500	908750	9070	9070	9070	9070	0
486	20230531	124400	908750	9070	9070	9070	9070	0
487	20230531	124300	908750	9070	9070	9070	9070	0
488	20230531	124200	908750	9070	9070	9070	9070	0
489	20230531	124100	908750	9070	9070	9070	9070	0
490	20230531	124000	908750	9070	9070	9070	9070	0
491	20230531	123900	908750	9070	9070	9070	9070	0
492	20230531	123800	908750	9070	9070	9070	9070	0
493	20230531	123700	908750	9070	9070	9070	9070	0
494	20230531	123600	908750	9070	9070	9070	9070	0
495	20230531	123500	908750	9070	9070	9070	9070	0
496	20230531	123400	908750	9070	9070	9070	9070	0
497	20230531	123300	908750	9070	9070	9070	9070	0
498	20230531	123200	908750	9070	9070	9070	9070	0
499	20230531	123100	908750	9070	9070	9070	9070	0
500	20230531	123000	908750	9070	9070	9070	9070	0
501	20230531	122900	908750	9070	9070	9070	9070	0
502	20230531	122800	908750	9070	9070	9070	9070	0
503	20230531	122700	908750	9070	9070	9070	9070	0
504	20230531	122600	908750	9070	9070	9070	9070	0
505	20230531	122500	908750	9070	9070	9070	9070	0
506	20230531	122400	908750	9070	9070	9070	9070	0
507	20230531	122300	908750	9070	9070	9070	9070	0
508	20230531	122200	908750	9070	9070	9070	9070	0
509	20230531	122100	908750	9070	9070	9070	9070	0
510	20230531	122000	908750	9070	9070	9070	9070	0
511	20230531	121900	908750	9070	9070	9070	9070	0
512	20230531	121800	908750	9070	9070	9070	9070	0
513	20230531	121700	908750	9070	9070	9070	9070	0
514	20230531	121600	908750	9070	9070	9070	9070	0
515	20230531	121500	908750	9070	9070	9070	9070	0
516	20230531	121400	908750	9070	9070	9070	9070	0
517	20230531	121300	908750	9070	9070	9070	9070	0
518	20230531	121200	908750	9070	9070	9070	9070	0
519	20230531	121100	908750	9070	9070	9070	9070	0
520	20230531	121000	908750	9070	9070	9070	9070	0
521	20230531	120900	908750	9070	9070	9070	9070	0
522	20230531	120800	908750	9070	9070	9070	9070	0
523	20230531	120700	908750	9070	9070	9070	9070	0
524	20230531	120600	908750	9070	9070	9070	9070	0
525	20230531	120500	908750	9070	9070	9070	9070	0
526	20230531	120400	908750	9070	9070	9070	9070	0
527	20230531	120300	908750	9070	9070	9070	9070	0
528	20230531	120200	908750	9070	9070	9070	9070	0
529	20230531	120100	908750	9070	9070	9070	9070	0
530	20230531	120000	908750	9070	9070	9070	9070	0
531	20230531	115900	908750	9070	9070	9070	9070	0
532	20230531	115800	908750	9070	9070	9070	9070	0
533	20230531	115700	908750	9070	9070	9070	9070	0
534	20230531	115600	908750	9070	9070	9070	9070	0
535	20230531	115500	908750	9070	9070	9070	9070	0
536	20230531	115400	908750	9070	9070	9070	9070	0
537	20230531	115300	908750	9070	9070	9070	9070	0
538	20230531	115200	908750	9070	9070	9070	9070	0
539	20230531	115100	908750	9070	9070	9070	9070	0
540	20230531	115000	908750	9070	9070	9070	9070	0
541	20230531	114900	908750	9070	9070	9070	9070	0
542	20230531	114800	908750	9070	9070	9070	9070	0
543	20230531	114700	908750	9070	9070	9070	9070	0
544	20230531	114600	908750	9070	9070	9070	9070	0
545	20230531	114500	908750	9070	9070	9070	9070	0
546	20230531	114400	908750	9070	9070	9070	9070	0
547	20230531	114300	908750	9070	9070	9070	9070	0
548	20230531	114200	908750	9070	9070	9070	9070	0
549	20230531	114100	908750	9070	9070	9070	9070	0
550	20230531	114000	908750	9070	9070	9070	9070	0
551	20230531	113900	908750	9070	9070	9070	9070	0
552	20230531	113800	908750	9070	9070	9070	9070	0
553	20230531	113700	908750	9070	9070	9070	9070	0
554	20230531	113600	908750	9070	9070	9070	9070	0
555	20230531	113500	908750	9070	9070	9070	9070	0
556	20230531	113400	908750	9070	9070	9070	9070	0
557	20230531	113300	908750	9070	9070	9070	9070	0
558	20230531	113200	908750	9070	9070	9070	9070	0
559	20230531	113100	908750	9070	9070	9070	9070	0
560	20230531	113000	908750	9070	9070	9070	9070	0
561	20230531	112900	908750	9070	9070	9070	9070	0
562	20230531	112800	908750	9070	9070	9070	9070	0
563	20230531	112700	908750	9070	9070	9070	9070	0
564	20230531	112600	908750	9070	9070	9070	9070	0
565	20230531	112500	908750	9070	9070	9070	9070	0
566	20230531	112400	908750	9070	9070	9070	9070	0
567	20230531	112300	908750	9070	9070	9070	9070	0
568	20230531	112200	908750	9070	9070	9070	9070	0
569	20230531	112100	908750	9070	9070	9070	9070	0
570	20230531	112000	908750	9070	9070	9070	9070	0
571	20230531	111900	908750	9070	9070	9070	9070	0
572	20230531	111800	908750	9070	9070	9070	9070	0
573	20230531	111700	908750	9070	9070	9070	9070	0
574	20230531	111600	908750	9070	9070	9070	9070	0
575	20230531	111500	908750	9070	9070	9070	9070	0
576	20230531	111400	908750	9070	9070	9070	9070	0
577	20230531	111300	908750	9070	9070	9070	9070	0
578	20230531	111200	908750	9070	9070	9070	9070	0
579	20230531	111100	908750	9070	9070	9070	9070	0
580	20230531	111000	908750	9070	9070	9070	9070	0
581	20230531	110900	908750	9070	9070	9070	9070	0
582	20230531	110800	908750	9070	9070	9070	9070	0
583	20230531	110700	908750	9070	9070	9070	9070	0
584	20230531	110600	908750	9070	9070	9070	9070	0
585	20230531	110500	908750	9070	9070	9070	9070	0
586	20230531	110400	908750	9070	9070	9070	9070	0
587	20230531	110300	908750	9070	9070	9070	9070	0
588	20230531	110200	908750	9070	9070	9070	9070	0
589	20230531	110100	908750	9070	9070	9070	9070	0
590	20230531	110000	908750	9070	9070	9070	9070	0
591	20230531	105900	908750	9070	9070	9070	9070	0
592	20230531	105800	908750	9070	9070	9070	9070	0
593	20230531	105700	908750	9070	9070	9070	9070	0
594	20230531	105600	908750	9070	9070	9070	9070	0
595	20230531	105500	908750	9070	9070	9070	9070	0
596	20230531	105400	908750	9070	9070	9070	9070	0
597	20230531	105300	908750	9070	9070	9070	9070	0
598	20230531	105200	908750	9070	9070	9070	9070	0
599	20230531	105100	908750	9070	9070	9070	9070	0
600	20230531	105000	908750	9070	9070	9070	9070	0
601	20230531	104900	908750	9070	9070	9070	9070	0
602	20230531	104800	908750	9070	9070	9070	9070	0
603	20230531	104700	908750	9070	9070	9070	9070	0
604	20230531	104600	908750	9070	9070	9070	9070	0
605	20230531	104500	908750	9070	9070	9070	9070	0
606	20230531	104400	908750	9070	9070	9070	9070	0
607	20230531	104300	908750	9070	9070	9070	9070	0
608	20230531	104200	908750	9070	9070	9070	9070	0
609	20230531	104100	908750	9070	9070	9070	9070	0
610	20230531	104000	908750	9070	9070	9070	9070	0
611	20230531	103900	908750	9070	9070	9070	9070	0
612	20230531	103800	908750	9070	9070	9070	9070	0
613	20230531	103700	908750	9070	9070	9070	9070	0
614	20230531	103600	908750	9070	9070	9070	9070	0
615	20230531	103500	908750	9070	9070	9070	9070	0
616	20230531	103400	908750	9070	9070	9070	9070	0
617	20230531	103300	908750	9070	9070	9070	9070	0
618	20230531	103200	908750	9070	9070	9070	9070	0
619	20230531	103100	908750	9070	9070	9070	9070	0
620	20230531	103000	908750	9070	9070	9070	9070	0
621	20230531	102900	908750	9070	9070	9070	9070	0
622	20230531	102800	908750	9070	9070	9070	9070	0
623	20230531	102700	908750	9070	9070	9070	9070	0
624	20230531	102600	908750	9070	9070	9070	9070	0
625	20230531	102500	908750	9070	9070	9070	9070	0
626	20230531	102400	908750	9070	9070	9070	9070	0
627	20230531	102300	908750	9070	9070	9070	9070	0
628	20230531	102200	908750	9070	9070	9070	9070	0
629	20230531	102100	908750	9070	9070	9070	9070	0
630	20230531	102000	908750	9070	9070	9070	9070	0
631	20230531	101900	908750	9070	9070	9070	9070	0
632	20230531	101800	908750	9070	9070	9070	9070	0
633	20230531	101700	908750	9070	9070	9070	9070	0
634	20230531	101600	908750	9070	9070	9070	9070	0
635	20230531	101500	908750	9070	9070	9070	9070	0
636	20230531	101400	908750	9070	9070	9070	9070	0
637	20230531	101300	908750	9070	9070	9070	9070	0
638	20230531	101200	908750	9070	9070	9070	9070	0
639	20230531	101100	908750	9070	9070	9070	9070	0
640	20230531	101000	908750	9070	9070	9070	9070	0
641	20230531	100900	908750	9070	9070	9070	9070	0
642	20230531	100800	908750	9070	9070	9070	9070	0
643	20230531	100700	908750	9070	9070	9070	9070	0
644	20230531	100600	908750	9070	9070	9070	9070	0
645	20230531	100500	908750	9070	9070	9070	9070	0
646	20230531	100400	908750	9070	9070	9070	9070	0
647	20230531	100300	908750	9070	9070	9070	9070	0
648	20230531	100200	908750	9070	9070	9070	9070	0
649	20230531	100100	908750	9070	9070	9070	9070	0
650	20230531	100000	908750	9070	9070	9070	9070	0
651	20230531	095900	908750	9070	9070	9070	9070	1
652	20230531	095800	899680	8860	8860	8860	8860	0
653	20230531	095700	899680	8860	8860	8860	8860	1
654	20230531	095600	890820	9090	9090	9090	9090	0
655	20230531	095500	890820	9090	9090	9090	9090	0
656	20230531	095400	890820	9090	9090	9090	9090	0
657	20230531	095300	890820	9090	9090	9090	9090	0
658	20230531	095200	890820	9090	9090	9090	9090	0
659	20230531	095100	890820	9090	9090	9090	9090	0
660	20230531	095000	890820	9090	9090	9090	9090	0
661	20230531	094900	890820	9090	9090	9090	9090	0
662	20230531	094800	890820	9090	9090	9090	9090	0
663	20230531	094700	890820	9090	9090	9090	9090	0
664	20230531	094600	890820	9090	9090	9090	9090	0
665	20230531	094500	890820	9090	9090	9090	9090	0
666	20230531	094400	890820	9090	9090	9090	9090	0
667	20230531	094300	890820	9090	9090	9090	9090	0
668	20230531	094200	890820	9090	9090	9090	9090	0
669	20230531	094100	890820	9090	9090	9090	9090	0
670	20230531	094000	890820	9090	9090	9090	9090	0
671	20230531	093900	890820	9090	9090	9090	9090	0
672	20230531	093800	890820	9090	9090	9090	9090	0
673	20230531	093700	890820	9090	9090	9090	9090	0
674	20230531	093600	890820	9090	9090	9090	9090	0
675	20230531	093500	890820	9090	9090	9090	9090	0
676	20230531	093400	890820	9090	9090	9090	9090	0
677	20230531	093300	890820	9090	9090	9090	9090	0
678	20230531	093200	890820	9090	9090	9090	9090	0
679	20230531	093100	890820	9090	9090	9090	9090	0
680	20230531	093000	890820	9090	9090	9090	9090	0
681	20230531	092900	890820	9090	9090	9090	9090	0
682	20230531	092800	890820	9090	9090	9090	9090	0
683	20230531	092700	890820	9090	9090	9090	9090	0
684	20230531	092600	890820	9090	9090	9090	9090	0
685	20230531	092500	890820	9090	9090	9090	9090	0
686	20230531	092400	890820	9090	9090	9090	9090	0
687	20230531	092300	890820	9090	9090	9090	9090	0
688	20230531	092200	890820	9090	9090	9090	9090	0
689	20230531	092100	890820	9090	9090	9090	9090	0
690	20230531	092000	890820	9090	9090	9090	9090	0
691	20230531	091900	890820	9090	9090	9090	9090	0
692	20230531	091800	890820	9090	9090	9090	9090	0
693	20230531	091700	890820	9090	9090	9090	9090	0
694	20230531	091600	890820	9090	9090	9090	9090	0
695	20230531	091500	890820	9090	9090	9090	9090	0
696	20230531	091400	890820	9090	9090	9090	9090	0
697	20230531	091300	890820	9090	9090	9090	9090	0
698	20230531	091200	890820	9090	9090	9090	9090	0
699	20230531	091100	890820	9090	9090	9090	9090	0
700	20230531	091000	890820	9090	9090	9090	9090	0
701	20230531	090900	890820	9090	9090	9090	9090	0
702	20230531	090800	890820	9090	9090	9090	9090	0
703	20230531	090700	890820	9090	9090	9090	9090	0
704	20230531	090600	890820	9090	9090	9090	9090	0
705	20230531	090500	890820	9090	9090	9090	9090	0
706	20230531	090400	890820	9090	9090	9090	9090	0
707	20230531	090300	890820	9090	9090	9090	9090	0
708	20230531	090200	890820	9090	9090	9090	9090	0
709	20230531	090100	890820	9090	9090	9090	9090	0
710	20230531	090000	890820	9090	9090	9090	9090	98