KissMeData/009070/min/candle-20230531.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230531	201500	110221630	4135	4135	4135	4135	1084
3	20230531	201400	110221630	4135	4135	4135	4135	0
4	20230531	201300	110221630	4135	4135	4135	4135	0
5	20230531	201200	110221630	4135	4135	4135	4135	0
6	20230531	201100	110221630	4135	4135	4135	4135	0
7	20230531	201000	110221630	4135	4135	4135	4135	0
8	20230531	200900	110221630	4135	4135	4135	4135	0
9	20230531	200800	110221630	4135	4135	4135	4135	0
10	20230531	200700	110221630	4135	4135	4135	4135	0
11	20230531	200600	110221630	4135	4135	4135	4135	0
12	20230531	200500	110221630	4135	4135	4135	4135	0
13	20230531	200400	110221630	4135	4135	4135	4135	0
14	20230531	200300	110221630	4135	4135	4135	4135	0
15	20230531	200200	110221630	4135	4135	4135	4135	0
16	20230531	200100	110221630	4135	4135	4135	4135	0
17	20230531	200000	110221630	4135	4135	4135	4135	0
18	20230531	195900	110221630	4135	4135	4135	4135	0
19	20230531	195800	110221630	4135	4135	4135	4135	0
20	20230531	195700	110221630	4135	4135	4135	4135	0
21	20230531	195600	110221630	4135	4135	4135	4135	0
22	20230531	195500	110221630	4135	4135	4135	4135	0
23	20230531	195400	110221630	4135	4135	4135	4135	0
24	20230531	195300	110221630	4135	4135	4135	4135	0
25	20230531	195200	110221630	4135	4135	4135	4135	0
26	20230531	195100	110221630	4135	4135	4135	4135	0
27	20230531	195000	110221630	4135	4135	4135	4135	0
28	20230531	194900	110221630	4135	4135	4135	4135	0
29	20230531	194800	110221630	4135	4135	4135	4135	0
30	20230531	194700	110221630	4135	4135	4135	4135	0
31	20230531	194600	110221630	4135	4135	4135	4135	0
32	20230531	194500	110221630	4135	4135	4135	4135	1084
33	20230531	194400	110221630	4135	4135	4135	4135	0
34	20230531	194300	110221630	4135	4135	4135	4135	0
35	20230531	194200	110221630	4135	4135	4135	4135	0
36	20230531	194100	110221630	4135	4135	4135	4135	0
37	20230531	194000	110221630	4135	4135	4135	4135	0
38	20230531	193900	110221630	4135	4135	4135	4135	0
39	20230531	193800	110221630	4135	4135	4135	4135	0
40	20230531	193700	110221630	4135	4135	4135	4135	0
41	20230531	193600	110221630	4135	4135	4135	4135	0
42	20230531	193500	110221630	4135	4135	4135	4135	0
43	20230531	193400	110221630	4135	4135	4135	4135	0
44	20230531	193300	110221630	4135	4135	4135	4135	0
45	20230531	193200	110221630	4135	4135	4135	4135	0
46	20230531	193100	110221630	4135	4135	4135	4135	0
47	20230531	193000	110221630	4135	4135	4135	4135	0
48	20230531	192900	110221630	4135	4135	4135	4135	0
49	20230531	192800	110221630	4135	4135	4135	4135	0
50	20230531	192700	110221630	4135	4135	4135	4135	0
51	20230531	192600	110221630	4135	4135	4135	4135	0
52	20230531	192500	110221630	4135	4135	4135	4135	0
53	20230531	192400	110221630	4135	4135	4135	4135	0
54	20230531	192300	110221630	4135	4135	4135	4135	0
55	20230531	192200	110221630	4135	4135	4135	4135	0
56	20230531	192100	110221630	4135	4135	4135	4135	0
57	20230531	192000	110221630	4135	4135	4135	4135	0
58	20230531	191900	110221630	4135	4135	4135	4135	0
59	20230531	191800	110221630	4135	4135	4135	4135	0
60	20230531	191700	110221630	4135	4135	4135	4135	0
61	20230531	191600	110221630	4135	4135	4135	4135	0
62	20230531	191500	110221630	4135	4135	4135	4135	1084
63	20230531	191400	110221630	4135	4135	4135	4135	0
64	20230531	191300	110221630	4135	4135	4135	4135	0
65	20230531	191200	110221630	4135	4135	4135	4135	0
66	20230531	191100	110221630	4135	4135	4135	4135	0
67	20230531	191000	110221630	4135	4135	4135	4135	0
68	20230531	190900	110221630	4135	4135	4135	4135	0
69	20230531	190800	110221630	4135	4135	4135	4135	0
70	20230531	190700	110221630	4135	4135	4135	4135	0
71	20230531	190600	110221630	4135	4135	4135	4135	0
72	20230531	190500	110221630	4135	4135	4135	4135	0
73	20230531	190400	110221630	4135	4135	4135	4135	0
74	20230531	190300	110221630	4135	4135	4135	4135	0
75	20230531	190200	110221630	4135	4135	4135	4135	0
76	20230531	190100	110221630	4135	4135	4135	4135	0
77	20230531	190000	110221630	4135	4135	4135	4135	0
78	20230531	185900	110221630	4135	4135	4135	4135	0
79	20230531	185800	110221630	4135	4135	4135	4135	0
80	20230531	185700	110221630	4135	4135	4135	4135	0
81	20230531	185600	110221630	4135	4135	4135	4135	0
82	20230531	185500	110221630	4135	4135	4135	4135	0
83	20230531	185400	110221630	4135	4135	4135	4135	0
84	20230531	185300	110221630	4135	4135	4135	4135	0
85	20230531	185200	110221630	4135	4135	4135	4135	0
86	20230531	185100	110221630	4135	4135	4135	4135	0
87	20230531	185000	110221630	4135	4135	4135	4135	0
88	20230531	184900	110221630	4135	4135	4135	4135	0
89	20230531	184800	110221630	4135	4135	4135	4135	0
90	20230531	184700	110221630	4135	4135	4135	4135	0
91	20230531	184600	110221630	4135	4135	4135	4135	0
92	20230531	184500	110221630	4135	4135	4135	4135	1084
93	20230531	184400	110221630	4135	4135	4135	4135	0
94	20230531	184300	110221630	4135	4135	4135	4135	0
95	20230531	184200	110221630	4135	4135	4135	4135	0
96	20230531	184100	110221630	4135	4135	4135	4135	0
97	20230531	184000	110221630	4135	4135	4135	4135	0
98	20230531	183900	110221630	4135	4135	4135	4135	0
99	20230531	183800	110221630	4135	4135	4135	4135	0
100	20230531	183700	110221630	4135	4135	4135	4135	0
101	20230531	183600	110221630	4135	4135	4135	4135	0
102	20230531	183500	110221630	4135	4135	4135	4135	0
103	20230531	183400	110221630	4135	4135	4135	4135	0
104	20230531	183300	110221630	4135	4135	4135	4135	0
105	20230531	183200	110221630	4135	4135	4135	4135	0
106	20230531	183100	110221630	4135	4135	4135	4135	0
107	20230531	183000	110221630	4135	4135	4135	4135	0
108	20230531	182900	110221630	4135	4135	4135	4135	0
109	20230531	182800	110221630	4135	4135	4135	4135	0
110	20230531	182700	110221630	4135	4135	4135	4135	0
111	20230531	182600	110221630	4135	4135	4135	4135	0
112	20230531	182500	110221630	4135	4135	4135	4135	0
113	20230531	182400	110221630	4135	4135	4135	4135	0
114	20230531	182300	110221630	4135	4135	4135	4135	0
115	20230531	182200	110221630	4135	4135	4135	4135	0
116	20230531	182100	110221630	4135	4135	4135	4135	0
117	20230531	182000	110221630	4135	4135	4135	4135	0
118	20230531	181900	110221630	4135	4135	4135	4135	0
119	20230531	181800	110221630	4135	4135	4135	4135	0
120	20230531	181700	110221630	4135	4135	4135	4135	0
121	20230531	181600	110221630	4135	4135	4135	4135	0
122	20230531	181500	110221630	4135	4135	4135	4135	1084
123	20230531	181400	110221630	4135	4135	4135	4135	0
124	20230531	181300	110221630	4135	4135	4135	4135	0
125	20230531	181200	110221630	4135	4135	4135	4135	0
126	20230531	181100	110221630	4135	4135	4135	4135	0
127	20230531	181000	110221630	4135	4135	4135	4135	0
128	20230531	180900	110221630	4135	4135	4135	4135	0
129	20230531	180800	110221630	4135	4135	4135	4135	0
130	20230531	180700	110221630	4135	4135	4135	4135	0
131	20230531	180600	110221630	4135	4135	4135	4135	0
132	20230531	180500	110221630	4135	4135	4135	4135	0
133	20230531	180400	110221630	4135	4135	4135	4135	0
134	20230531	180300	110221630	4135	4135	4135	4135	0
135	20230531	180200	110221630	4135	4135	4135	4135	0
136	20230531	180100	110221630	4135	4135	4135	4135	0
137	20230531	180000	110221630	4135	4135	4135	4135	0
138	20230531	175900	110221630	4135	4135	4135	4135	0
139	20230531	175800	110221630	4135	4135	4135	4135	0
140	20230531	175700	110221630	4135	4135	4135	4135	0
141	20230531	175600	110221630	4135	4135	4135	4135	0
142	20230531	175500	110221630	4135	4135	4135	4135	0
143	20230531	175400	110221630	4135	4135	4135	4135	0
144	20230531	175300	110221630	4135	4135	4135	4135	0
145	20230531	175200	110221630	4135	4135	4135	4135	0
146	20230531	175100	110221630	4135	4135	4135	4135	0
147	20230531	175000	110221630	4135	4135	4135	4135	0
148	20230531	174900	110221630	4135	4135	4135	4135	0
149	20230531	174800	110221630	4135	4135	4135	4135	0
150	20230531	174700	110221630	4135	4135	4135	4135	0
151	20230531	174600	110221630	4135	4135	4135	4135	0
152	20230531	174500	110221630	4135	4135	4135	4135	1084
153	20230531	174400	110221630	4135	4135	4135	4135	0
154	20230531	174300	110221630	4135	4135	4135	4135	0
155	20230531	174200	110221630	4135	4135	4135	4135	0
156	20230531	174100	110221630	4135	4135	4135	4135	0
157	20230531	174000	110221630	4135	4135	4135	4135	0
158	20230531	173900	110221630	4135	4135	4135	4135	0
159	20230531	173800	110221630	4135	4135	4135	4135	0
160	20230531	173700	110221630	4135	4135	4135	4135	0
161	20230531	173600	110221630	4135	4135	4135	4135	0
162	20230531	173500	110221630	4135	4135	4135	4135	0
163	20230531	173400	110221630	4135	4135	4135	4135	0
164	20230531	173300	110221630	4135	4135	4135	4135	0
165	20230531	173200	110221630	4135	4135	4135	4135	0
166	20230531	173100	110221630	4135	4135	4135	4135	0
167	20230531	173000	110221630	4135	4135	4135	4135	0
168	20230531	172900	110221630	4135	4135	4135	4135	0
169	20230531	172800	110221630	4135	4135	4135	4135	0
170	20230531	172700	110221630	4135	4135	4135	4135	0
171	20230531	172600	110221630	4135	4135	4135	4135	0
172	20230531	172500	110221630	4135	4135	4135	4135	0
173	20230531	172400	110221630	4135	4135	4135	4135	0
174	20230531	172300	110221630	4135	4135	4135	4135	0
175	20230531	172200	110221630	4135	4135	4135	4135	0
176	20230531	172100	110221630	4135	4135	4135	4135	0
177	20230531	172000	110221630	4135	4135	4135	4135	0
178	20230531	171900	110221630	4135	4135	4135	4135	0
179	20230531	171800	110221630	4135	4135	4135	4135	0
180	20230531	171700	110221630	4135	4135	4135	4135	0
181	20230531	171600	110221630	4135	4135	4135	4135	0
182	20230531	171500	110221630	4135	4135	4135	4135	1084
183	20230531	171400	110221630	4135	4135	4135	4135	0
184	20230531	171300	110221630	4135	4135	4135	4135	0
185	20230531	171200	110221630	4135	4135	4135	4135	0
186	20230531	171100	110221630	4135	4135	4135	4135	0
187	20230531	171000	110221630	4135	4135	4135	4135	0
188	20230531	170900	110221630	4135	4135	4135	4135	0
189	20230531	170800	110221630	4135	4135	4135	4135	0
190	20230531	170700	110221630	4135	4135	4135	4135	0
191	20230531	170600	110221630	4135	4135	4135	4135	0
192	20230531	170500	110221630	4135	4135	4135	4135	0
193	20230531	170400	110221630	4135	4135	4135	4135	0
194	20230531	170300	110221630	4135	4135	4135	4135	0
195	20230531	170200	110221630	4135	4135	4135	4135	0
196	20230531	170100	110221630	4135	4135	4135	4135	0
197	20230531	170000	110221630	4135	4135	4135	4135	0
198	20230531	165900	110221630	4135	4135	4135	4135	0
199	20230531	165800	110221630	4135	4135	4135	4135	0
200	20230531	165700	110221630	4135	4135	4135	4135	0
201	20230531	165600	110221630	4135	4135	4135	4135	0
202	20230531	165500	110221630	4135	4135	4135	4135	0
203	20230531	165400	110221630	4135	4135	4135	4135	0
204	20230531	165300	110221630	4135	4135	4135	4135	0
205	20230531	165200	110221630	4135	4135	4135	4135	0
206	20230531	165100	110221630	4135	4135	4135	4135	0
207	20230531	165000	110221630	4135	4135	4135	4135	0
208	20230531	164900	110221630	4135	4135	4135	4135	0
209	20230531	164800	110221630	4135	4135	4135	4135	0
210	20230531	164700	110221630	4135	4135	4135	4135	0
211	20230531	164600	110221630	4135	4135	4135	4135	0
212	20230531	164500	110221630	4135	4135	4135	4135	1084
213	20230531	164400	110221630	4135	4135	4135	4135	0
214	20230531	164300	110221630	4135	4135	4135	4135	0
215	20230531	164200	110221630	4135	4135	4135	4135	0
216	20230531	164100	110221630	4135	4135	4135	4135	0
217	20230531	164000	110221630	4135	4135	4135	4135	0
218	20230531	163900	110221630	4135	4135	4135	4135	0
219	20230531	163800	110221630	4135	4135	4135	4135	0
220	20230531	163700	110221630	4135	4135	4135	4135	0
221	20230531	163600	110221630	4135	4135	4135	4135	0
222	20230531	163500	110221630	4135	4135	4135	4135	0
223	20230531	163400	110221630	4135	4135	4135	4135	0
224	20230531	163300	110221630	4135	4135	4135	4135	0
225	20230531	163200	110221630	4135	4135	4135	4135	0
226	20230531	163100	110221630	4135	4135	4135	4135	0
227	20230531	163000	110221630	4135	4135	4135	4135	0
228	20230531	162900	110221630	4135	4135	4135	4135	0
229	20230531	162800	110221630	4135	4135	4135	4135	0
230	20230531	162700	110221630	4135	4135	4135	4135	0
231	20230531	162600	110221630	4135	4135	4135	4135	0
232	20230531	162500	110221630	4135	4135	4135	4135	0
233	20230531	162400	110221630	4135	4135	4135	4135	0
234	20230531	162300	110221630	4135	4135	4135	4135	0
235	20230531	162200	110221630	4135	4135	4135	4135	0
236	20230531	162100	110221630	4135	4135	4135	4135	0
237	20230531	162000	110221630	4135	4135	4135	4135	0
238	20230531	161900	110221630	4135	4135	4135	4135	0
239	20230531	161800	110221630	4135	4135	4135	4135	0
240	20230531	161700	110221630	4135	4135	4135	4135	0
241	20230531	161600	110221630	4135	4135	4135	4135	0
242	20230531	161500	110221630	4135	4135	4135	4135	1084
243	20230531	161400	110221630	4135	4135	4135	4135	0
244	20230531	161300	110221630	4135	4135	4135	4135	0
245	20230531	161200	110221630	4135	4135	4135	4135	0
246	20230531	161100	110221630	4135	4135	4135	4135	0
247	20230531	161000	110221630	4135	4135	4135	4135	0
248	20230531	160900	110221630	4135	4135	4135	4135	0
249	20230531	160800	110221630	4135	4135	4135	4135	0
250	20230531	160700	110221630	4135	4135	4135	4135	0
251	20230531	160600	110221630	4135	4135	4135	4135	0
252	20230531	160500	110221630	4135	4135	4135	4135	0
253	20230531	160400	110221630	4135	4135	4135	4135	0
254	20230531	160300	110221630	4135	4135	4135	4135	0
255	20230531	160200	110221630	4135	4135	4135	4135	0
256	20230531	160100	110221630	4135	4135	4135	4135	0
257	20230531	160000	110221630	4135	4135	4135	4135	0
258	20230531	155900	110221630	4135	4135	4135	4135	0
259	20230531	155800	110221630	4135	4135	4135	4135	0
260	20230531	155700	110221630	4135	4135	4135	4135	0
261	20230531	155600	110221630	4135	4135	4135	4135	0
262	20230531	155500	110221630	4135	4135	4135	4135	0
263	20230531	155400	110221630	4135	4135	4135	4135	0
264	20230531	155300	110221630	4135	4135	4135	4135	0
265	20230531	155200	110221630	4135	4135	4135	4135	0
266	20230531	155100	110221630	4135	4135	4135	4135	0
267	20230531	155000	110221630	4135	4135	4135	4135	0
268	20230531	154900	110221630	4135	4135	4135	4135	0
269	20230531	154800	110221630	4135	4135	4135	4135	0
270	20230531	154700	110221630	4135	4135	4135	4135	0
271	20230531	154600	110221630	4135	4135	4135	4135	0
272	20230531	154500	110221630	4135	4135	4135	4135	1084
273	20230531	154400	110221630	4135	4135	4135	4135	0
274	20230531	154300	110221630	4135	4135	4135	4135	0
275	20230531	154200	110221630	4135	4135	4135	4135	0
276	20230531	154100	110221630	4135	4135	4135	4135	0
277	20230531	154000	110221630	4135	4135	4135	4135	0
278	20230531	153900	110221630	4135	4135	4135	4135	0
279	20230531	153800	110221630	4135	4135	4135	4135	0
280	20230531	153700	110221630	4135	4135	4135	4135	0
281	20230531	153600	110221630	4135	4135	4135	4135	0
282	20230531	153500	110221630	4135	4135	4135	4135	0
283	20230531	153400	110221630	4135	4135	4135	4135	0
284	20230531	153300	110221630	4135	4135	4135	4135	0
285	20230531	153200	110221630	4135	4135	4135	4135	0
286	20230531	153100	110221630	4135	4135	4135	4135	0
287	20230531	153000	110221630	4135	4135	4135	4135	1084
288	20230531	152900	105739290	4155	4155	4155	4155	0
289	20230531	152800	105739290	4155	4155	4155	4155	0
290	20230531	152700	105739290	4155	4155	4155	4155	0
291	20230531	152600	105739290	4155	4155	4155	4155	0
292	20230531	152500	105739290	4155	4155	4155	4155	0
293	20230531	152400	105739290	4155	4155	4155	4155	0
294	20230531	152300	105739290	4155	4155	4155	4155	0
295	20230531	152200	105739290	4155	4155	4155	4155	0
296	20230531	152100	105739290	4155	4155	4155	4155	0
297	20230531	152000	105739290	4155	4155	4155	4155	0
298	20230531	151900	105739290	4155	4145	4155	4145	14
299	20230531	151800	105681250	4160	4160	4160	4160	0
300	20230531	151700	105681250	4160	4145	4160	4145	2
301	20230531	151600	105672945	4160	4160	4160	4160	0
302	20230531	151500	105672945	4160	4160	4160	4160	0
303	20230531	151400	105672945	4160	4160	4160	4160	50
304	20230531	151300	105464945	4160	4160	4160	4160	1
305	20230531	151200	105460785	4140	4140	4140	4140	0
306	20230531	151100	105460785	4140	4140	4140	4140	0
307	20230531	151000	105460785	4140	4140	4140	4140	0
308	20230531	150900	105460785	4140	4140	4140	4140	0
309	20230531	150800	105460785	4140	4140	4140	4140	1
310	20230531	150700	105456645	4160	4160	4160	4160	0
311	20230531	150600	105456645	4160	4160	4160	4160	100
312	20230531	150500	105040645	4160	4160	4160	4160	0
313	20230531	150400	105040645	4160	4160	4160	4160	1
314	20230531	150300	105036485	4135	4135	4135	4135	0
315	20230531	150200	105036485	4135	4135	4135	4135	0
316	20230531	150100	105036485	4135	4140	4140	4135	4000
317	20230531	150000	88488935	4135	4135	4135	4135	0
318	20230531	145900	88488935	4135	4135	4135	4135	1
319	20230531	145800	88484800	4135	4135	4135	4135	0
320	20230531	145700	88484800	4135	4135	4135	4135	0
321	20230531	145600	88484800	4135	4140	4140	4135	2042
322	20230531	145500	80032290	4160	4160	4160	4160	0
323	20230531	145400	80032290	4160	4160	4160	4160	0
324	20230531	145300	80032290	4160	4160	4160	4160	8
325	20230531	145200	79999010	4140	4140	4140	4140	0
326	20230531	145100	79999010	4140	4145	4145	4140	91
327	20230531	145000	79622215	4160	4145	4160	4145	484
328	20230531	144900	77615885	4145	4160	4160	4145	1643
329	20230531	144800	70801900	4160	4160	4160	4160	0
330	20230531	144700	70801900	4160	4160	4160	4160	0
331	20230531	144600	70801900	4160	4160	4160	4160	0
332	20230531	144500	70801900	4160	4160	4160	4160	0
333	20230531	144400	70801900	4160	4160	4160	4160	0
334	20230531	144300	70801900	4160	4160	4160	4160	19
335	20230531	144200	70722860	4145	4145	4145	4145	0
336	20230531	144100	70722860	4145	4145	4145	4145	1
337	20230531	144000	70718715	4145	4145	4145	4145	0
338	20230531	143900	70718715	4145	4145	4145	4145	0
339	20230531	143800	70718715	4145	4145	4145	4145	0
340	20230531	143700	70718715	4145	4145	4145	4145	0
341	20230531	143600	70718715	4145	4145	4145	4145	0
342	20230531	143500	70718715	4145	4145	4145	4145	0
343	20230531	143400	70718715	4145	4145	4145	4145	0
344	20230531	143300	70718715	4145	4145	4145	4145	0
345	20230531	143200	70718715	4145	4145	4145	4145	1
346	20230531	143100	70714570	4150	4150	4150	4150	0
347	20230531	143000	70714570	4150	4150	4150	4150	0
348	20230531	142900	70714570	4150	4150	4150	4150	0
349	20230531	142800	70714570	4150	4150	4150	4150	0
350	20230531	142700	70714570	4150	4150	4150	4150	0
351	20230531	142600	70714570	4150	4150	4150	4150	0
352	20230531	142500	70714570	4150	4150	4150	4150	0
353	20230531	142400	70714570	4150	4150	4150	4150	0
354	20230531	142300	70714570	4150	4150	4150	4150	1
355	20230531	142200	70710420	4145	4145	4145	4145	0
356	20230531	142100	70710420	4145	4145	4145	4145	0
357	20230531	142000	70710420	4145	4145	4145	4145	0
358	20230531	141900	70710420	4145	4145	4145	4145	0
359	20230531	141800	70710420	4145	4145	4145	4145	0
360	20230531	141700	70710420	4145	4145	4145	4145	0
361	20230531	141600	70710420	4145	4145	4145	4145	70
362	20230531	141500	70420270	4145	4145	4145	4145	0
363	20230531	141400	70420270	4145	4145	4145	4145	1
364	20230531	141300	70416125	4170	4170	4170	4170	0
365	20230531	141200	70416125	4170	4170	4170	4170	0
366	20230531	141100	70416125	4170	4170	4170	4170	0
367	20230531	141000	70416125	4170	4170	4170	4170	0
368	20230531	140900	70416125	4170	4170	4170	4170	0
369	20230531	140800	70416125	4170	4170	4170	4170	1
370	20230531	140700	70411955	4170	4170	4170	4170	1
371	20230531	140600	70407785	4145	4145	4145	4145	0
372	20230531	140500	70407785	4145	4145	4145	4145	1
373	20230531	140400	70403640	4140	4140	4140	4140	0
374	20230531	140300	70403640	4140	4140	4140	4140	0
375	20230531	140200	70403640	4140	4140	4140	4140	0
376	20230531	140100	70403640	4140	4140	4140	4140	0
377	20230531	140000	70403640	4140	4140	4140	4140	0
378	20230531	135900	70403640	4140	4140	4140	4140	0
379	20230531	135800	70403640	4140	4140	4140	4140	0
380	20230531	135700	70403640	4140	4145	4145	4140	1824
381	20230531	135600	62851445	4145	4145	4145	4145	1
382	20230531	135500	62847300	4145	4145	4145	4145	0
383	20230531	135400	62847300	4145	4145	4145	4145	220
384	20230531	135300	61935400	4155	4155	4155	4155	0
385	20230531	135200	61935400	4155	4155	4155	4155	0
386	20230531	135100	61935400	4155	4155	4155	4155	1
387	20230531	135000	61931245	4155	4155	4155	4155	20
388	20230531	134900	61848145	4145	4145	4145	4145	0
389	20230531	134800	61848145	4145	4145	4145	4145	0
390	20230531	134700	61848145	4145	4150	4150	4145	16
391	20230531	134600	61781750	4155	4155	4155	4155	0
392	20230531	134500	61781750	4155	4155	4155	4155	0
393	20230531	134400	61781750	4155	4155	4155	4155	0
394	20230531	134300	61781750	4155	4155	4155	4155	20
395	20230531	134200	61698650	4150	4150	4150	4150	1069
396	20230531	134100	57262300	4155	4155	4155	4155	8
397	20230531	134000	57229060	4155	4155	4155	4155	50
398	20230531	133900	57021310	4150	4150	4150	4150	1
399	20230531	133800	57017160	4150	4150	4150	4150	70
400	20230531	133700	56726660	4150	4150	4150	4150	0
401	20230531	133600	56726660	4150	4150	4150	4150	0
402	20230531	133500	56726660	4150	4150	4150	4150	0
403	20230531	133400	56726660	4150	4150	4150	4150	0
404	20230531	133300	56726660	4150	4150	4150	4150	0
405	20230531	133200	56726660	4150	4150	4150	4150	0
406	20230531	133100	56726660	4150	4150	4150	4150	0
407	20230531	133000	56726660	4150	4150	4150	4150	0
408	20230531	132900	56726660	4150	4150	4150	4150	1
409	20230531	132800	56722510	4150	4150	4150	4150	0
410	20230531	132700	56722510	4150	4150	4150	4150	0
411	20230531	132600	56722510	4150	4150	4150	4150	0
412	20230531	132500	56722510	4150	4150	4150	4150	0
413	20230531	132400	56722510	4150	4150	4150	4150	0
414	20230531	132300	56722510	4150	4150	4150	4150	0
415	20230531	132200	56722510	4150	4150	4150	4150	0
416	20230531	132100	56722510	4150	4150	4150	4150	1
417	20230531	132000	56718360	4150	4150	4150	4150	0
418	20230531	131900	56718360	4150	4150	4150	4150	0
419	20230531	131800	56718360	4150	4150	4150	4150	0
420	20230531	131700	56718360	4150	4150	4150	4150	0
421	20230531	131600	56718360	4150	4150	4150	4150	0
422	20230531	131500	56718360	4150	4150	4150	4150	0
423	20230531	131400	56718360	4150	4150	4150	4150	0
424	20230531	131300	56718360	4150	4150	4150	4150	0
425	20230531	131200	56718360	4150	4150	4150	4150	1
426	20230531	131100	56714210	4150	4150	4150	4150	100
427	20230531	131000	56299210	4155	4155	4155	4155	0
428	20230531	130900	56299210	4155	4155	4155	4155	0
429	20230531	130800	56299210	4155	4155	4155	4155	0
430	20230531	130700	56299210	4155	4155	4155	4155	30
431	20230531	130600	56174560	4150	4150	4150	4150	0
432	20230531	130500	56174560	4150	4150	4150	4150	0
433	20230531	130400	56174560	4150	4150	4150	4150	0
434	20230531	130300	56174560	4150	4150	4150	4150	1
435	20230531	130200	56170410	4155	4155	4155	4155	0
436	20230531	130100	56170410	4155	4155	4155	4155	0
437	20230531	130000	56170410	4155	4155	4155	4155	0
438	20230531	125900	56170410	4155	4155	4155	4155	0
439	20230531	125800	56170410	4155	4155	4155	4155	0
440	20230531	125700	56170410	4155	4155	4155	4155	0
441	20230531	125600	56170410	4155	4155	4155	4155	1065
442	20230531	125500	51745335	4155	4155	4155	4155	0
443	20230531	125400	51745335	4155	4155	4155	4155	1
444	20230531	125300	51741180	4170	4170	4170	4170	0
445	20230531	125200	51741180	4170	4170	4170	4170	0
446	20230531	125100	51741180	4170	4170	4170	4170	0
447	20230531	125000	51741180	4170	4170	4170	4170	1
448	20230531	124900	51737010	4155	4155	4155	4155	0
449	20230531	124800	51737010	4155	4155	4155	4155	0
450	20230531	124700	51737010	4155	4155	4155	4155	0
451	20230531	124600	51737010	4155	4155	4155	4155	0
452	20230531	124500	51737010	4155	4155	4155	4155	1
453	20230531	124400	51732855	4155	4155	4155	4155	0
454	20230531	124300	51732855	4155	4160	4160	4155	24
455	20230531	124200	51633085	4165	4165	4165	4165	4
456	20230531	124100	51616425	4175	4175	4175	4175	0
457	20230531	124000	51616425	4175	4175	4175	4175	11
458	20230531	123900	51570500	4160	4160	4160	4160	0
459	20230531	123800	51570500	4160	4160	4160	4160	0
460	20230531	123700	51570500	4160	4160	4160	4160	168
461	20230531	123600	50871620	4160	4160	4160	4160	1
462	20230531	123500	50867460	4160	4160	4160	4160	0
463	20230531	123400	50867460	4160	4160	4160	4160	0
464	20230531	123300	50867460	4160	4160	4160	4160	27
465	20230531	123200	50755140	4160	4160	4160	4160	0
466	20230531	123100	50755140	4160	4160	4160	4160	0
467	20230531	123000	50755140	4160	4160	4160	4160	0
468	20230531	122900	50755140	4160	4160	4160	4160	0
469	20230531	122800	50755140	4160	4160	4160	4160	0
470	20230531	122700	50755140	4160	4160	4160	4160	1
471	20230531	122600	50750980	4170	4170	4170	4170	0
472	20230531	122500	50750980	4170	4170	4170	4170	0
473	20230531	122400	50750980	4170	4170	4170	4170	0
474	20230531	122300	50750980	4170	4170	4170	4170	1
475	20230531	122200	50746810	4175	4165	4175	4165	8
476	20230531	122100	50713480	4175	4175	4175	4175	0
477	20230531	122000	50713480	4175	4175	4175	4175	1
478	20230531	121900	50709305	4170	4170	4170	4170	0
479	20230531	121800	50709305	4170	4160	4170	4160	13
480	20230531	121700	50655105	4160	4160	4160	4160	0
481	20230531	121600	50655105	4160	4160	4160	4160	0
482	20230531	121500	50655105	4160	4160	4160	4160	0
483	20230531	121400	50655105	4160	4160	4160	4160	0
484	20230531	121300	50655105	4160	4160	4160	4160	0
485	20230531	121200	50655105	4160	4160	4160	4160	0
486	20230531	121100	50655105	4160	4160	4160	4160	228
487	20230531	121000	49706625	4160	4160	4160	4160	0
488	20230531	120900	49706625	4160	4160	4160	4160	1
489	20230531	120800	49702465	4160	4160	4160	4160	0
490	20230531	120700	49702465	4160	4160	4160	4160	0
491	20230531	120600	49702465	4160	4160	4160	4160	0
492	20230531	120500	49702465	4160	4160	4160	4160	0
493	20230531	120400	49702465	4160	4160	4160	4160	0
494	20230531	120300	49702465	4160	4160	4160	4160	0
495	20230531	120200	49702465	4160	4160	4160	4160	0
496	20230531	120100	49702465	4160	4160	4160	4160	0
497	20230531	120000	49702465	4160	4160	4160	4160	1
498	20230531	115900	49698305	4160	4160	4160	4160	0
499	20230531	115800	49698305	4160	4160	4160	4160	0
500	20230531	115700	49698305	4160	4160	4160	4160	0
501	20230531	115600	49698305	4160	4160	4160	4160	0
502	20230531	115500	49698305	4160	4160	4160	4160	0
503	20230531	115400	49698305	4160	4160	4160	4160	0
504	20230531	115300	49698305	4160	4160	4160	4160	0
505	20230531	115200	49698305	4160	4160	4160	4160	0
506	20230531	115100	49698305	4160	4165	4175	4160	6
507	20230531	115000	49673280	4165	4165	4165	4165	0
508	20230531	114900	49673280	4165	4165	4165	4165	30
509	20230531	114800	49548330	4165	4165	4165	4165	2
510	20230531	114700	49540000	4160	4160	4160	4160	0
511	20230531	114600	49540000	4160	4160	4160	4160	0
512	20230531	114500	49540000	4160	4160	4160	4160	0
513	20230531	114400	49540000	4160	4160	4160	4160	0
514	20230531	114300	49540000	4160	4160	4160	4160	0
515	20230531	114200	49540000	4160	4160	4160	4160	1
516	20230531	114100	49535840	4165	4160	4170	4160	11
517	20230531	114000	49490005	4155	4155	4155	4155	8
518	20230531	113900	49456765	4160	4160	4160	4160	0
519	20230531	113800	49456765	4160	4160	4160	4160	10
520	20230531	113700	49415165	4160	4160	4160	4160	0
521	20230531	113600	49415165	4160	4160	4160	4160	0
522	20230531	113500	49415165	4160	4160	4160	4160	2
523	20230531	113400	49406845	4155	4155	4155	4155	0
524	20230531	113300	49406845	4155	4155	4155	4155	1
525	20230531	113200	49402690	4160	4160	4160	4160	0
526	20230531	113100	49402690	4160	4160	4160	4160	0
527	20230531	113000	49402690	4160	4160	4160	4160	0
528	20230531	112900	49402690	4160	4160	4160	4160	0
529	20230531	112800	49402690	4160	4160	4160	4160	0
530	20230531	112700	49402690	4160	4160	4160	4160	0
531	20230531	112600	49402690	4160	4160	4160	4160	0
532	20230531	112500	49402690	4160	4160	4160	4160	1
533	20230531	112400	49398530	4150	4160	4160	4150	2
534	20230531	112300	49390220	4150	4150	4150	4150	0
535	20230531	112200	49390220	4150	4150	4150	4150	20
536	20230531	112100	49307220	4150	4150	4150	4150	1
537	20230531	112000	49303070	4150	4150	4150	4150	0
538	20230531	111900	49303070	4150	4150	4150	4150	0
539	20230531	111800	49303070	4150	4150	4150	4150	0
540	20230531	111700	49303070	4150	4150	4150	4150	0
541	20230531	111600	49303070	4150	4150	4150	4150	0
542	20230531	111500	49303070	4150	4150	4150	4150	1
543	20230531	111400	49298920	4155	4155	4155	4155	0
544	20230531	111300	49298920	4155	4155	4155	4155	0
545	20230531	111200	49298920	4155	4155	4155	4155	0
546	20230531	111100	49298920	4155	4155	4155	4155	272
547	20230531	111000	48168760	4155	4155	4155	4155	0
548	20230531	110900	48168760	4155	4155	4155	4155	0
549	20230531	110800	48168760	4155	4155	4155	4155	0
550	20230531	110700	48168760	4155	4160	4160	4155	476
551	20230531	110600	46189120	4160	4160	4160	4160	0
552	20230531	110500	46189120	4160	4165	4165	4160	890
553	20230531	110400	42485875	4160	4160	4160	4160	0
554	20230531	110300	42485875	4160	4160	4160	4160	0
555	20230531	110200	42485875	4160	4165	4165	4160	1020
556	20230531	110100	38240980	4170	4170	4170	4170	0
557	20230531	110000	38240980	4170	4170	4170	4170	0
558	20230531	105900	38240980	4170	4170	4170	4170	4
559	20230531	105800	38224300	4170	4170	4170	4170	0
560	20230531	105700	38224300	4170	4170	4170	4170	1
561	20230531	105600	38220130	4165	4165	4165	4165	0
562	20230531	105500	38220130	4165	4165	4165	4165	0
563	20230531	105400	38220130	4165	4165	4165	4165	0
564	20230531	105300	38220130	4165	4165	4165	4165	0
565	20230531	105200	38220130	4165	4165	4165	4165	0
566	20230531	105100	38220130	4165	4165	4165	4165	0
567	20230531	105000	38220130	4165	4165	4165	4165	0
568	20230531	104900	38220130	4165	4165	4165	4165	18
569	20230531	104800	38145160	4170	4175	4175	4170	1323
570	20230531	104700	32622660	4175	4175	4175	4175	0
571	20230531	104600	32622660	4175	4175	4175	4175	0
572	20230531	104500	32622660	4175	4175	4175	4175	2
573	20230531	104400	32614310	4175	4175	4175	4175	77
574	20230531	104300	32292835	4175	4175	4175	4175	0
575	20230531	104200	32292835	4175	4175	4175	4175	3
576	20230531	104100	32280310	4180	4180	4180	4180	0
577	20230531	104000	32280310	4180	4180	4180	4180	100
578	20230531	103900	31862310	4190	4190	4190	4190	6
579	20230531	103800	31837170	4180	4180	4180	4180	0
580	20230531	103700	31837170	4180	4180	4180	4180	0
581	20230531	103600	31837170	4180	4180	4180	4180	0
582	20230531	103500	31837170	4180	4180	4180	4180	11
583	20230531	103400	31791190	4185	4185	4185	4185	0
584	20230531	103300	31791190	4185	4185	4185	4185	0
585	20230531	103200	31791190	4185	4185	4185	4185	40
586	20230531	103100	31623790	4190	4190	4190	4190	0
587	20230531	103000	31623790	4190	4190	4190	4190	0
588	20230531	102900	31623790	4190	4190	4190	4190	0
589	20230531	102800	31623790	4190	4185	4190	4185	500
590	20230531	102700	29529740	4180	4180	4180	4180	0
591	20230531	102600	29529740	4180	4180	4180	4180	0
592	20230531	102500	29529740	4180	4180	4180	4180	0
593	20230531	102400	29529740	4180	4180	4180	4180	0
594	20230531	102300	29529740	4180	4180	4180	4180	9
595	20230531	102200	29492120	4180	4180	4180	4180	50
596	20230531	102100	29283120	4175	4175	4175	4175	0
597	20230531	102000	29283120	4175	4175	4175	4175	0
598	20230531	101900	29283120	4175	4175	4175	4175	0
599	20230531	101800	29283120	4175	4175	4175	4175	0
600	20230531	101700	29283120	4175	4175	4175	4175	0
601	20230531	101600	29283120	4175	4175	4175	4175	0
602	20230531	101500	29283120	4175	4175	4175	4175	10
603	20230531	101400	29241370	4165	4165	4165	4165	0
604	20230531	101300	29241370	4165	4165	4165	4165	2
605	20230531	101200	29233040	4185	4180	4185	4180	271
606	20230531	101100	28099015	4180	4170	4180	4170	593
607	20230531	101000	25622335	4170	4170	4170	4170	18
608	20230531	100900	25547275	4165	4165	4165	4165	0
609	20230531	100800	25547275	4165	4165	4165	4165	0
610	20230531	100700	25547275	4165	4165	4165	4165	92
611	20230531	100600	25164095	4165	4165	4165	4165	6
612	20230531	100500	25139105	4160	4160	4160	4160	0
613	20230531	100400	25139105	4160	4160	4160	4160	569
614	20230531	100300	22772065	4155	4155	4155	4155	0
615	20230531	100200	22772065	4155	4155	4155	4155	0
616	20230531	100100	22772065	4155	4155	4155	4155	0
617	20230531	100000	22772065	4155	4155	4155	4155	9
618	20230531	095900	22734670	4155	4155	4155	4155	101
619	20230531	095800	22315015	4150	4150	4150	4150	22
620	20230531	095700	22223715	4145	4145	4145	4145	0
621	20230531	095600	22223715	4145	4145	4145	4145	0
622	20230531	095500	22223715	4145	4145	4145	4145	0
623	20230531	095400	22223715	4145	4145	4145	4145	0
624	20230531	095300	22223715	4145	4145	4145	4145	55
625	20230531	095200	21995740	4145	4145	4145	4145	46
626	20230531	095100	21805070	4155	4155	4155	4155	0
627	20230531	095000	21805070	4155	4155	4155	4155	10
628	20230531	094900	21763520	4160	4160	4160	4160	0
629	20230531	094800	21763520	4160	4160	4160	4160	109
630	20230531	094700	21310080	4155	4155	4155	4155	0
631	20230531	094600	21310080	4155	4155	4155	4155	103
632	20230531	094500	20882115	4160	4160	4160	4160	0
633	20230531	094400	20882115	4160	4160	4160	4160	0
634	20230531	094300	20882115	4160	4160	4160	4160	0
635	20230531	094200	20882115	4160	4160	4160	4160	72
636	20230531	094100	20582595	4160	4140	4160	4140	277
637	20230531	094000	19432035	4140	4140	4140	4140	34
638	20230531	093900	19291275	4135	4145	4145	4135	991
639	20230531	093800	15190045	4155	4155	4155	4155	0
640	20230531	093700	15190045	4155	4155	4155	4155	36
641	20230531	093600	15040465	4155	4155	4155	4155	100
642	20230531	093500	14624965	4155	4155	4155	4155	248
643	20230531	093400	13594525	4155	4155	4155	4155	0
644	20230531	093300	13594525	4155	4155	4155	4155	1
645	20230531	093200	13590370	4140	4140	4140	4140	0
646	20230531	093100	13590370	4140	4140	4140	4140	0
647	20230531	093000	13590370	4140	4140	4140	4140	0
648	20230531	092900	13590370	4140	4140	4140	4140	0
649	20230531	092800	13590370	4140	4150	4150	4140	150
650	20230531	092700	12968220	4150	4150	4150	4150	0
651	20230531	092600	12968220	4150	4150	4150	4150	0
652	20230531	092500	12968220	4150	4150	4150	4150	0
653	20230531	092400	12968220	4150	4150	4150	4150	0
654	20230531	092300	12968220	4150	4150	4150	4150	0
655	20230531	092200	12968220	4150	4150	4150	4150	0
656	20230531	092100	12968220	4150	4150	4150	4150	5
657	20230531	092000	12947470	4155	4155	4155	4155	0
658	20230531	091900	12947470	4155	4155	4155	4155	0
659	20230531	091800	12947470	4155	4155	4155	4155	2
660	20230531	091700	12939160	4155	4155	4155	4155	0
661	20230531	091600	12939160	4155	4155	4155	4155	16
662	20230531	091500	12872680	4155	4155	4155	4155	0
663	20230531	091400	12872680	4155	4155	4155	4155	0
664	20230531	091300	12872680	4155	4155	4155	4155	0
665	20230531	091200	12872680	4155	4140	4155	4140	139
666	20230531	091100	12297070	4140	4140	4140	4140	60
667	20230531	091000	12048670	4140	4140	4140	4140	0
668	20230531	090900	12048670	4140	4140	4140	4140	0
669	20230531	090800	12048670	4140	4140	4140	4140	220
670	20230531	090700	11137870	4140	4140	4140	4140	0
671	20230531	090600	11137870	4140	4140	4140	4140	0
672	20230531	090500	11137870	4140	4140	4140	4140	500
673	20230531	090400	9067870	4145	4145	4145	4145	0
674	20230531	090300	9067870	4145	4145	4145	4145	266
675	20230531	090200	7965300	4145	4145	4145	4145	1
676	20230531	090100	7961155	4150	4150	4150	4150	0
677	20230531	090000	7961155	4150	4135	4150	4135	1924