KissMeData/105550/min/candle-20230531.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230531	200900	136503890	2125	2125	2125	2125	4028
3	20230531	200800	136503890	2125	2125	2125	2125	0
4	20230531	200700	136503890	2125	2125	2125	2125	0
5	20230531	200600	136503890	2125	2125	2125	2125	0
6	20230531	200500	136503890	2125	2125	2125	2125	0
7	20230531	200400	136503890	2125	2125	2125	2125	0
8	20230531	200300	136503890	2125	2125	2125	2125	0
9	20230531	200200	136503890	2125	2125	2125	2125	0
10	20230531	200100	136503890	2125	2125	2125	2125	0
11	20230531	200000	136503890	2125	2125	2125	2125	0
12	20230531	195900	136503890	2125	2125	2125	2125	0
13	20230531	195800	136503890	2125	2125	2125	2125	0
14	20230531	195700	136503890	2125	2125	2125	2125	0
15	20230531	195600	136503890	2125	2125	2125	2125	0
16	20230531	195500	136503890	2125	2125	2125	2125	0
17	20230531	195400	136503890	2125	2125	2125	2125	0
18	20230531	195300	136503890	2125	2125	2125	2125	0
19	20230531	195200	136503890	2125	2125	2125	2125	0
20	20230531	195100	136503890	2125	2125	2125	2125	0
21	20230531	195000	136503890	2125	2125	2125	2125	0
22	20230531	194900	136503890	2125	2125	2125	2125	0
23	20230531	194800	136503890	2125	2125	2125	2125	0
24	20230531	194700	136503890	2125	2125	2125	2125	0
25	20230531	194600	136503890	2125	2125	2125	2125	0
26	20230531	194500	136503890	2125	2125	2125	2125	0
27	20230531	194400	136503890	2125	2125	2125	2125	0
28	20230531	194300	136503890	2125	2125	2125	2125	0
29	20230531	194200	136503890	2125	2125	2125	2125	0
30	20230531	194100	136503890	2125	2125	2125	2125	0
31	20230531	194000	136503890	2125	2125	2125	2125	0
32	20230531	193900	136503890	2125	2125	2125	2125	4028
33	20230531	193800	136503890	2125	2125	2125	2125	0
34	20230531	193700	136503890	2125	2125	2125	2125	0
35	20230531	193600	136503890	2125	2125	2125	2125	0
36	20230531	193500	136503890	2125	2125	2125	2125	0
37	20230531	193400	136503890	2125	2125	2125	2125	0
38	20230531	193300	136503890	2125	2125	2125	2125	0
39	20230531	193200	136503890	2125	2125	2125	2125	0
40	20230531	193100	136503890	2125	2125	2125	2125	0
41	20230531	193000	136503890	2125	2125	2125	2125	0
42	20230531	192900	136503890	2125	2125	2125	2125	0
43	20230531	192800	136503890	2125	2125	2125	2125	0
44	20230531	192700	136503890	2125	2125	2125	2125	0
45	20230531	192600	136503890	2125	2125	2125	2125	0
46	20230531	192500	136503890	2125	2125	2125	2125	0
47	20230531	192400	136503890	2125	2125	2125	2125	0
48	20230531	192300	136503890	2125	2125	2125	2125	0
49	20230531	192200	136503890	2125	2125	2125	2125	0
50	20230531	192100	136503890	2125	2125	2125	2125	0
51	20230531	192000	136503890	2125	2125	2125	2125	0
52	20230531	191900	136503890	2125	2125	2125	2125	0
53	20230531	191800	136503890	2125	2125	2125	2125	0
54	20230531	191700	136503890	2125	2125	2125	2125	0
55	20230531	191600	136503890	2125	2125	2125	2125	0
56	20230531	191500	136503890	2125	2125	2125	2125	0
57	20230531	191400	136503890	2125	2125	2125	2125	0
58	20230531	191300	136503890	2125	2125	2125	2125	0
59	20230531	191200	136503890	2125	2125	2125	2125	0
60	20230531	191100	136503890	2125	2125	2125	2125	0
61	20230531	191000	136503890	2125	2125	2125	2125	0
62	20230531	190900	136503890	2125	2125	2125	2125	4028
63	20230531	190800	136503890	2125	2125	2125	2125	0
64	20230531	190700	136503890	2125	2125	2125	2125	0
65	20230531	190600	136503890	2125	2125	2125	2125	0
66	20230531	190500	136503890	2125	2125	2125	2125	0
67	20230531	190400	136503890	2125	2125	2125	2125	0
68	20230531	190300	136503890	2125	2125	2125	2125	0
69	20230531	190200	136503890	2125	2125	2125	2125	0
70	20230531	190100	136503890	2125	2125	2125	2125	0
71	20230531	190000	136503890	2125	2125	2125	2125	0
72	20230531	185900	136503890	2125	2125	2125	2125	0
73	20230531	185800	136503890	2125	2125	2125	2125	0
74	20230531	185700	136503890	2125	2125	2125	2125	0
75	20230531	185600	136503890	2125	2125	2125	2125	0
76	20230531	185500	136503890	2125	2125	2125	2125	0
77	20230531	185400	136503890	2125	2125	2125	2125	0
78	20230531	185300	136503890	2125	2125	2125	2125	0
79	20230531	185200	136503890	2125	2125	2125	2125	0
80	20230531	185100	136503890	2125	2125	2125	2125	0
81	20230531	185000	136503890	2125	2125	2125	2125	0
82	20230531	184900	136503890	2125	2125	2125	2125	0
83	20230531	184800	136503890	2125	2125	2125	2125	0
84	20230531	184700	136503890	2125	2125	2125	2125	0
85	20230531	184600	136503890	2125	2125	2125	2125	0
86	20230531	184500	136503890	2125	2125	2125	2125	0
87	20230531	184400	136503890	2125	2125	2125	2125	0
88	20230531	184300	136503890	2125	2125	2125	2125	0
89	20230531	184200	136503890	2125	2125	2125	2125	0
90	20230531	184100	136503890	2125	2125	2125	2125	0
91	20230531	184000	136503890	2125	2125	2125	2125	0
92	20230531	183900	136503890	2125	2125	2125	2125	4028
93	20230531	183800	136503890	2125	2125	2125	2125	0
94	20230531	183700	136503890	2125	2125	2125	2125	0
95	20230531	183600	136503890	2125	2125	2125	2125	0
96	20230531	183500	136503890	2125	2125	2125	2125	0
97	20230531	183400	136503890	2125	2125	2125	2125	0
98	20230531	183300	136503890	2125	2125	2125	2125	0
99	20230531	183200	136503890	2125	2125	2125	2125	0
100	20230531	183100	136503890	2125	2125	2125	2125	0
101	20230531	183000	136503890	2125	2125	2125	2125	0
102	20230531	182900	136503890	2125	2125	2125	2125	0
103	20230531	182800	136503890	2125	2125	2125	2125	0
104	20230531	182700	136503890	2125	2125	2125	2125	0
105	20230531	182600	136503890	2125	2125	2125	2125	0
106	20230531	182500	136503890	2125	2125	2125	2125	0
107	20230531	182400	136503890	2125	2125	2125	2125	0
108	20230531	182300	136503890	2125	2125	2125	2125	0
109	20230531	182200	136503890	2125	2125	2125	2125	0
110	20230531	182100	136503890	2125	2125	2125	2125	0
111	20230531	182000	136503890	2125	2125	2125	2125	0
112	20230531	181900	136503890	2125	2125	2125	2125	0
113	20230531	181800	136503890	2125	2125	2125	2125	0
114	20230531	181700	136503890	2125	2125	2125	2125	0
115	20230531	181600	136503890	2125	2125	2125	2125	0
116	20230531	181500	136503890	2125	2125	2125	2125	0
117	20230531	181400	136503890	2125	2125	2125	2125	0
118	20230531	181300	136503890	2125	2125	2125	2125	0
119	20230531	181200	136503890	2125	2125	2125	2125	0
120	20230531	181100	136503890	2125	2125	2125	2125	0
121	20230531	181000	136503890	2125	2125	2125	2125	0
122	20230531	180900	136503890	2125	2125	2125	2125	4028
123	20230531	180800	136503890	2125	2125	2125	2125	0
124	20230531	180700	136503890	2125	2125	2125	2125	0
125	20230531	180600	136503890	2125	2125	2125	2125	0
126	20230531	180500	136503890	2125	2125	2125	2125	0
127	20230531	180400	136503890	2125	2125	2125	2125	0
128	20230531	180300	136503890	2125	2125	2125	2125	0
129	20230531	180200	136503890	2125	2125	2125	2125	0
130	20230531	180100	136503890	2125	2125	2125	2125	0
131	20230531	180000	136503890	2125	2125	2125	2125	0
132	20230531	175900	136503890	2125	2125	2125	2125	0
133	20230531	175800	136503890	2125	2125	2125	2125	0
134	20230531	175700	136503890	2125	2125	2125	2125	0
135	20230531	175600	136503890	2125	2125	2125	2125	0
136	20230531	175500	136503890	2125	2125	2125	2125	0
137	20230531	175400	136503890	2125	2125	2125	2125	0
138	20230531	175300	136503890	2125	2125	2125	2125	0
139	20230531	175200	136503890	2125	2125	2125	2125	0
140	20230531	175100	136503890	2125	2125	2125	2125	0
141	20230531	175000	136503890	2125	2125	2125	2125	0
142	20230531	174900	136503890	2125	2125	2125	2125	0
143	20230531	174800	136503890	2125	2125	2125	2125	0
144	20230531	174700	136503890	2125	2125	2125	2125	0
145	20230531	174600	136503890	2125	2125	2125	2125	0
146	20230531	174500	136503890	2125	2125	2125	2125	0
147	20230531	174400	136503890	2125	2125	2125	2125	0
148	20230531	174300	136503890	2125	2125	2125	2125	0
149	20230531	174200	136503890	2125	2125	2125	2125	0
150	20230531	174100	136503890	2125	2125	2125	2125	0
151	20230531	174000	136503890	2125	2125	2125	2125	0
152	20230531	173900	136503890	2125	2125	2125	2125	4028
153	20230531	173800	136503890	2125	2125	2125	2125	0
154	20230531	173700	136503890	2125	2125	2125	2125	0
155	20230531	173600	136503890	2125	2125	2125	2125	0
156	20230531	173500	136503890	2125	2125	2125	2125	0
157	20230531	173400	136503890	2125	2125	2125	2125	0
158	20230531	173300	136503890	2125	2125	2125	2125	0
159	20230531	173200	136503890	2125	2125	2125	2125	0
160	20230531	173100	136503890	2125	2125	2125	2125	0
161	20230531	173000	136503890	2125	2125	2125	2125	0
162	20230531	172900	136503890	2125	2125	2125	2125	0
163	20230531	172800	136503890	2125	2125	2125	2125	0
164	20230531	172700	136503890	2125	2125	2125	2125	0
165	20230531	172600	136503890	2125	2125	2125	2125	0
166	20230531	172500	136503890	2125	2125	2125	2125	0
167	20230531	172400	136503890	2125	2125	2125	2125	0
168	20230531	172300	136503890	2125	2125	2125	2125	0
169	20230531	172200	136503890	2125	2125	2125	2125	0
170	20230531	172100	136503890	2125	2125	2125	2125	0
171	20230531	172000	136503890	2125	2125	2125	2125	0
172	20230531	171900	136503890	2125	2125	2125	2125	0
173	20230531	171800	136503890	2125	2125	2125	2125	0
174	20230531	171700	136503890	2125	2125	2125	2125	0
175	20230531	171600	136503890	2125	2125	2125	2125	0
176	20230531	171500	136503890	2125	2125	2125	2125	0
177	20230531	171400	136503890	2125	2125	2125	2125	0
178	20230531	171300	136503890	2125	2125	2125	2125	0
179	20230531	171200	136503890	2125	2125	2125	2125	0
180	20230531	171100	136503890	2125	2125	2125	2125	0
181	20230531	171000	136503890	2125	2125	2125	2125	0
182	20230531	170900	136503890	2125	2125	2125	2125	4028
183	20230531	170800	136503890	2125	2125	2125	2125	0
184	20230531	170700	136503890	2125	2125	2125	2125	0
185	20230531	170600	136503890	2125	2125	2125	2125	0
186	20230531	170500	136503890	2125	2125	2125	2125	0
187	20230531	170400	136503890	2125	2125	2125	2125	0
188	20230531	170300	136503890	2125	2125	2125	2125	0
189	20230531	170200	136503890	2125	2125	2125	2125	0
190	20230531	170100	136503890	2125	2125	2125	2125	0
191	20230531	170000	136503890	2125	2125	2125	2125	0
192	20230531	165900	136503890	2125	2125	2125	2125	0
193	20230531	165800	136503890	2125	2125	2125	2125	0
194	20230531	165700	136503890	2125	2125	2125	2125	0
195	20230531	165600	136503890	2125	2125	2125	2125	0
196	20230531	165500	136503890	2125	2125	2125	2125	0
197	20230531	165400	136503890	2125	2125	2125	2125	0
198	20230531	165300	136503890	2125	2125	2125	2125	0
199	20230531	165200	136503890	2125	2125	2125	2125	0
200	20230531	165100	136503890	2125	2125	2125	2125	0
201	20230531	165000	136503890	2125	2125	2125	2125	0
202	20230531	164900	136503890	2125	2125	2125	2125	0
203	20230531	164800	136503890	2125	2125	2125	2125	0
204	20230531	164700	136503890	2125	2125	2125	2125	0
205	20230531	164600	136503890	2125	2125	2125	2125	0
206	20230531	164500	136503890	2125	2125	2125	2125	0
207	20230531	164400	136503890	2125	2125	2125	2125	0
208	20230531	164300	136503890	2125	2125	2125	2125	0
209	20230531	164200	136503890	2125	2125	2125	2125	0
210	20230531	164100	136503890	2125	2125	2125	2125	0
211	20230531	164000	136503890	2125	2125	2125	2125	0
212	20230531	163900	136503890	2125	2125	2125	2125	4028
213	20230531	163800	136503890	2125	2125	2125	2125	0
214	20230531	163700	136503890	2125	2125	2125	2125	0
215	20230531	163600	136503890	2125	2125	2125	2125	0
216	20230531	163500	136503890	2125	2125	2125	2125	0
217	20230531	163400	136503890	2125	2125	2125	2125	0
218	20230531	163300	136503890	2125	2125	2125	2125	0
219	20230531	163200	136503890	2125	2125	2125	2125	0
220	20230531	163100	136503890	2125	2125	2125	2125	0
221	20230531	163000	136503890	2125	2125	2125	2125	0
222	20230531	162900	136503890	2125	2125	2125	2125	0
223	20230531	162800	136503890	2125	2125	2125	2125	0
224	20230531	162700	136503890	2125	2125	2125	2125	0
225	20230531	162600	136503890	2125	2125	2125	2125	0
226	20230531	162500	136503890	2125	2125	2125	2125	0
227	20230531	162400	136503890	2125	2125	2125	2125	0
228	20230531	162300	136503890	2125	2125	2125	2125	0
229	20230531	162200	136503890	2125	2125	2125	2125	0
230	20230531	162100	136503890	2125	2125	2125	2125	0
231	20230531	162000	136503890	2125	2125	2125	2125	0
232	20230531	161900	136503890	2125	2125	2125	2125	0
233	20230531	161800	136503890	2125	2125	2125	2125	0
234	20230531	161700	136503890	2125	2125	2125	2125	0
235	20230531	161600	136503890	2125	2125	2125	2125	0
236	20230531	161500	136503890	2125	2125	2125	2125	0
237	20230531	161400	136503890	2125	2125	2125	2125	0
238	20230531	161300	136503890	2125	2125	2125	2125	0
239	20230531	161200	136503890	2125	2125	2125	2125	0
240	20230531	161100	136503890	2125	2125	2125	2125	0
241	20230531	161000	136503890	2125	2125	2125	2125	0
242	20230531	160900	136503890	2125	2125	2125	2125	4028
243	20230531	160800	136503890	2125	2125	2125	2125	0
244	20230531	160700	136503890	2125	2125	2125	2125	0
245	20230531	160600	136503890	2125	2125	2125	2125	0
246	20230531	160500	136503890	2125	2125	2125	2125	0
247	20230531	160400	136503890	2125	2125	2125	2125	0
248	20230531	160300	136503890	2125	2125	2125	2125	0
249	20230531	160200	136503890	2125	2125	2125	2125	0
250	20230531	160100	136503890	2125	2125	2125	2125	0
251	20230531	160000	136503890	2125	2125	2125	2125	0
252	20230531	155900	136503890	2125	2125	2125	2125	0
253	20230531	155800	136503890	2125	2125	2125	2125	0
254	20230531	155700	136503890	2125	2125	2125	2125	0
255	20230531	155600	136503890	2125	2125	2125	2125	0
256	20230531	155500	136503890	2125	2125	2125	2125	0
257	20230531	155400	136503890	2125	2125	2125	2125	0
258	20230531	155300	136503890	2125	2125	2125	2125	0
259	20230531	155200	136503890	2125	2125	2125	2125	0
260	20230531	155100	136503890	2125	2125	2125	2125	0
261	20230531	155000	136503890	2125	2125	2125	2125	0
262	20230531	154900	136503890	2125	2125	2125	2125	0
263	20230531	154800	136503890	2125	2125	2125	2125	0
264	20230531	154700	136503890	2125	2125	2125	2125	0
265	20230531	154600	136503890	2125	2125	2125	2125	0
266	20230531	154500	136503890	2125	2125	2125	2125	0
267	20230531	154400	136503890	2125	2125	2125	2125	0
268	20230531	154300	136503890	2125	2125	2125	2125	0
269	20230531	154200	136503890	2125	2125	2125	2125	0
270	20230531	154100	136503890	2125	2125	2125	2125	0
271	20230531	154000	136503890	2125	2125	2125	2125	0
272	20230531	153900	136503890	2125	2125	2125	2125	4028
273	20230531	153800	136503890	2125	2125	2125	2125	0
274	20230531	153700	136503890	2125	2125	2125	2125	0
275	20230531	153600	136503890	2125	2125	2125	2125	0
276	20230531	153500	136503890	2125	2125	2125	2125	0
277	20230531	153400	136503890	2125	2125	2125	2125	0
278	20230531	153300	136503890	2125	2125	2125	2125	0
279	20230531	153200	136503890	2125	2125	2125	2125	0
280	20230531	153100	136503890	2125	2125	2125	2125	0
281	20230531	153000	136503890	2125	2125	2125	2125	4028
282	20230531	152900	127944390	2135	2135	2135	2135	0
283	20230531	152800	127944390	2135	2135	2135	2135	0
284	20230531	152700	127944390	2135	2135	2135	2135	0
285	20230531	152600	127944390	2135	2135	2135	2135	0
286	20230531	152500	127944390	2135	2135	2135	2135	0
287	20230531	152400	127944390	2135	2135	2135	2135	0
288	20230531	152300	127944390	2135	2135	2135	2135	0
289	20230531	152200	127944390	2135	2135	2135	2135	0
290	20230531	152100	127944390	2135	2135	2135	2135	0
291	20230531	152000	127944390	2135	2135	2135	2135	0
292	20230531	151900	127944390	2135	2135	2135	2135	1
293	20230531	151800	127942255	2130	2135	2135	2125	55
294	20230531	151700	127825165	2135	2130	2135	2130	6
295	20230531	151600	127812370	2130	2130	2130	2130	10
296	20230531	151500	127791070	2135	2130	2135	2130	100
297	20230531	151400	127577980	2130	2130	2130	2125	452
298	20230531	151300	126616020	2130	2135	2135	2130	542
299	20230531	151200	125459010	2135	2135	2135	2135	501
300	20230531	151100	124389375	2135	2135	2135	2135	0
301	20230531	151000	124389375	2135	2130	2135	2130	62
302	20230531	150900	124257220	2135	2135	2135	2135	200
303	20230531	150800	123830220	2135	2135	2135	2135	0
304	20230531	150700	123830220	2135	2130	2135	2130	376
305	20230531	150600	123029315	2135	2135	2135	2135	46
306	20230531	150500	122931105	2135	2135	2135	2130	726
307	20230531	150400	121384485	2135	2135	2135	2135	0
308	20230531	150300	121384485	2135	2135	2135	2135	0
309	20230531	150200	121384485	2135	2135	2135	2135	0
310	20230531	150100	121384485	2135	2135	2135	2135	100
311	20230531	150000	121170985	2135	2135	2135	2135	0
312	20230531	145900	121170985	2135	2135	2135	2135	0
313	20230531	145800	121170985	2135	2135	2135	2135	0
314	20230531	145700	121170985	2135	2135	2135	2135	0
315	20230531	145600	121170985	2135	2135	2135	2135	0
316	20230531	145500	121170985	2135	2135	2135	2135	54
317	20230531	145400	121055695	2135	2135	2135	2135	1
318	20230531	145300	121053560	2130	2135	2135	2130	502
319	20230531	145200	119984290	2135	2135	2135	2135	18
320	20230531	145100	119945860	2130	2130	2135	2130	1125
321	20230531	145000	117544610	2135	2135	2135	2135	0
322	20230531	144900	117544610	2135	2135	2135	2135	2
323	20230531	144800	117540340	2135	2135	2135	2135	0
324	20230531	144700	117540340	2135	2130	2135	2130	1505
325	20230531	144600	114334665	2130	2130	2130	2130	0
326	20230531	144500	114334665	2130	2125	2130	2125	3345
327	20230531	144400	107210315	2125	2125	2125	2125	0
328	20230531	144300	107210315	2125	2125	2125	2125	27
329	20230531	144200	107152940	2130	2130	2130	2130	10
330	20230531	144100	107131640	2130	2130	2130	2130	0
331	20230531	144000	107131640	2130	2130	2130	2130	0
332	20230531	143900	107131640	2130	2130	2130	2130	0
333	20230531	143800	107131640	2130	2130	2130	2130	0
334	20230531	143700	107131640	2130	2130	2130	2130	1
335	20230531	143600	107129510	2125	2125	2125	2125	0
336	20230531	143500	107129510	2125	2130	2130	2125	103
337	20230531	143400	106910135	2130	2130	2130	2130	0
338	20230531	143300	106910135	2130	2130	2130	2130	0
339	20230531	143200	106910135	2130	2130	2130	2130	0
340	20230531	143100	106910135	2130	2125	2130	2125	949
341	20230531	143000	104893505	2130	2130	2130	2130	10
342	20230531	142900	104872205	2130	2130	2130	2130	0
343	20230531	142800	104872205	2130	2130	2130	2130	0
344	20230531	142700	104872205	2130	2130	2130	2130	0
345	20230531	142600	104872205	2130	2130	2130	2130	0
346	20230531	142500	104872205	2130	2130	2130	2130	0
347	20230531	142400	104872205	2130	2130	2130	2130	501
348	20230531	142300	103805075	2125	2125	2125	2125	10
349	20230531	142200	103783825	2130	2130	2130	2130	0
350	20230531	142100	103783825	2130	2130	2130	2130	0
351	20230531	142000	103783825	2130	2130	2130	2130	0
352	20230531	141900	103783825	2130	2130	2130	2130	0
353	20230531	141800	103783825	2130	2130	2130	2130	0
354	20230531	141700	103783825	2130	2130	2130	2130	30
355	20230531	141600	103719925	2130	2130	2130	2130	0
356	20230531	141500	103719925	2130	2130	2130	2130	0
357	20230531	141400	103719925	2130	2130	2130	2130	0
358	20230531	141300	103719925	2130	2130	2130	2130	1
359	20230531	141200	103717795	2120	2120	2120	2120	0
360	20230531	141100	103717795	2120	2120	2120	2120	1
361	20230531	141000	103715675	2130	2130	2130	2130	55
362	20230531	140900	103598525	2130	2130	2130	2130	1
363	20230531	140800	103596395	2125	2125	2125	2125	0
364	20230531	140700	103596395	2125	2125	2125	2125	0
365	20230531	140600	103596395	2125	2125	2125	2125	0
366	20230531	140500	103596395	2125	2125	2125	2125	0
367	20230531	140400	103596395	2125	2125	2125	2125	0
368	20230531	140300	103596395	2125	2125	2125	2125	1
369	20230531	140200	103594270	2125	2125	2125	2125	0
370	20230531	140100	103594270	2125	2125	2125	2125	0
371	20230531	140000	103594270	2125	2125	2125	2125	203
372	20230531	135900	103162895	2125	2125	2125	2125	0
373	20230531	135800	103162895	2125	2125	2125	2125	0
374	20230531	135700	103162895	2125	2125	2125	2125	0
375	20230531	135600	103162895	2125	2120	2125	2120	6
376	20230531	135500	103150170	2125	2125	2125	2125	0
377	20230531	135400	103150170	2125	2125	2125	2125	0
378	20230531	135300	103150170	2125	2125	2125	2125	0
379	20230531	135200	103150170	2125	2125	2125	2125	1
380	20230531	135100	103148045	2125	2125	2125	2125	11
381	20230531	135000	103124670	2125	2125	2125	2125	0
382	20230531	134900	103124670	2125	2125	2125	2125	1
383	20230531	134800	103122545	2120	2120	2120	2120	0
384	20230531	134700	103122545	2120	2120	2120	2120	0
385	20230531	134600	103122545	2120	2120	2120	2120	873
386	20230531	134500	101271785	2125	2125	2125	2125	1
387	20230531	134400	101269660	2125	2125	2125	2125	0
388	20230531	134300	101269660	2125	2125	2125	2125	0
389	20230531	134200	101269660	2125	2125	2125	2125	0
390	20230531	134100	101269660	2125	2125	2125	2125	0
391	20230531	134000	101269660	2125	2125	2125	2125	5
392	20230531	133900	101259035	2125	2125	2125	2125	0
393	20230531	133800	101259035	2125	2125	2125	2125	0
394	20230531	133700	101259035	2125	2125	2125	2125	0
395	20230531	133600	101259035	2125	2125	2125	2125	0
396	20230531	133500	101259035	2125	2125	2125	2125	0
397	20230531	133400	101259035	2125	2120	2125	2120	358
398	20230531	133300	100498325	2125	2125	2125	2125	0
399	20230531	133200	100498325	2125	2125	2125	2125	0
400	20230531	133100	100498325	2125	2125	2125	2125	0
401	20230531	133000	100498325	2125	2125	2125	2125	2
402	20230531	132900	100494075	2125	2125	2125	2125	0
403	20230531	132800	100494075	2125	2125	2125	2125	0
404	20230531	132700	100494075	2125	2125	2125	2125	0
405	20230531	132600	100494075	2125	2125	2125	2125	0
406	20230531	132500	100494075	2125	2125	2125	2125	0
407	20230531	132400	100494075	2125	2125	2125	2125	0
408	20230531	132300	100494075	2125	2125	2125	2125	0
409	20230531	132200	100494075	2125	2125	2125	2125	1412
410	20230531	132100	97493575	2130	2130	2130	2130	0
411	20230531	132000	97493575	2130	2130	2130	2130	0
412	20230531	131900	97493575	2130	2130	2130	2130	0
413	20230531	131800	97493575	2130	2125	2130	2125	18
414	20230531	131700	97455250	2125	2125	2125	2125	0
415	20230531	131600	97455250	2125	2125	2125	2125	0
416	20230531	131500	97455250	2125	2125	2125	2125	0
417	20230531	131400	97455250	2125	2125	2125	2125	0
418	20230531	131300	97455250	2125	2125	2125	2125	0
419	20230531	131200	97455250	2125	2125	2125	2125	0
420	20230531	131100	97455250	2125	2125	2125	2125	1925
421	20230531	131000	93364625	2125	2125	2125	2125	1743
422	20230531	130900	89660750	2120	2120	2120	2120	0
423	20230531	130800	89660750	2120	2120	2120	2120	209
424	20230531	130700	89217670	2120	2120	2120	2120	0
425	20230531	130600	89217670	2120	2120	2120	2120	100
426	20230531	130500	89005670	2125	2125	2125	2125	0
427	20230531	130400	89005670	2125	2125	2125	2125	0
428	20230531	130300	89005670	2125	2125	2125	2125	0
429	20230531	130200	89005670	2125	2125	2125	2125	0
430	20230531	130100	89005670	2125	2125	2125	2125	0
431	20230531	130000	89005670	2125	2125	2125	2125	0
432	20230531	125900	89005670	2125	2125	2125	2125	0
433	20230531	125800	89005670	2125	2125	2125	2125	0
434	20230531	125700	89005670	2125	2125	2125	2125	0
435	20230531	125600	89005670	2125	2125	2125	2125	93
436	20230531	125500	88808045	2125	2125	2125	2125	0
437	20230531	125400	88808045	2125	2125	2125	2125	0
438	20230531	125300	88808045	2125	2125	2125	2125	0
439	20230531	125200	88808045	2125	2125	2125	2125	23
440	20230531	125100	88759170	2125	2125	2125	2125	0
441	20230531	125000	88759170	2125	2125	2125	2125	0
442	20230531	124900	88759170	2125	2125	2125	2125	0
443	20230531	124800	88759170	2125	2125	2125	2125	0
444	20230531	124700	88759170	2125	2125	2125	2125	0
445	20230531	124600	88759170	2125	2125	2125	2125	352
446	20230531	124500	88011170	2125	2125	2125	2125	0
447	20230531	124400	88011170	2125	2125	2125	2125	20
448	20230531	124300	87968670	2125	2125	2125	2125	100
449	20230531	124200	87756170	2125	2125	2125	2125	0
450	20230531	124100	87756170	2125	2125	2125	2125	0
451	20230531	124000	87756170	2125	2125	2125	2125	1
452	20230531	123900	87754045	2125	2125	2125	2125	72
453	20230531	123800	87601045	2120	2120	2120	2120	0
454	20230531	123700	87601045	2120	2120	2120	2120	0
455	20230531	123600	87601045	2120	2120	2120	2120	0
456	20230531	123500	87601045	2120	2120	2120	2120	0
457	20230531	123400	87601045	2120	2120	2120	2120	46
458	20230531	123300	87503525	2125	2125	2125	2125	0
459	20230531	123200	87503525	2125	2125	2125	2125	0
460	20230531	123100	87503525	2125	2125	2125	2125	6
461	20230531	123000	87490775	2125	2125	2125	2125	0
462	20230531	122900	87490775	2125	2125	2125	2125	0
463	20230531	122800	87490775	2125	2125	2125	2125	0
464	20230531	122700	87490775	2125	2125	2125	2125	0
465	20230531	122600	87490775	2125	2125	2125	2125	5
466	20230531	122500	87480150	2125	2125	2125	2125	0
467	20230531	122400	87480150	2125	2125	2125	2125	0
468	20230531	122300	87480150	2125	2125	2125	2125	50
469	20230531	122200	87373900	2120	2120	2120	2120	0
470	20230531	122100	87373900	2120	2120	2120	2120	0
471	20230531	122000	87373900	2120	2120	2120	2120	0
472	20230531	121900	87373900	2120	2120	2120	2120	0
473	20230531	121800	87373900	2120	2120	2120	2120	0
474	20230531	121700	87373900	2120	2120	2120	2120	0
475	20230531	121600	87373900	2120	2120	2120	2120	0
476	20230531	121500	87373900	2120	2120	2120	2120	0
477	20230531	121400	87373900	2120	2120	2120	2120	0
478	20230531	121300	87373900	2120	2120	2120	2120	600
479	20230531	121200	86101900	2120	2120	2120	2120	0
480	20230531	121100	86101900	2120	2120	2120	2120	0
481	20230531	121000	86101900	2120	2120	2120	2120	0
482	20230531	120900	86101900	2120	2120	2120	2120	0
483	20230531	120800	86101900	2120	2120	2120	2120	0
484	20230531	120700	86101900	2120	2120	2120	2120	0
485	20230531	120600	86101900	2120	2120	2120	2120	0
486	20230531	120500	86101900	2120	2120	2120	2120	14
487	20230531	120400	86072220	2130	2130	2130	2130	0
488	20230531	120300	86072220	2130	2130	2130	2130	0
489	20230531	120200	86072220	2130	2130	2130	2130	0
490	20230531	120100	86072220	2130	2130	2130	2130	0
491	20230531	120000	86072220	2130	2130	2130	2130	0
492	20230531	115900	86072220	2130	2130	2130	2130	0
493	20230531	115800	86072220	2130	2130	2130	2130	0
494	20230531	115700	86072220	2130	2130	2130	2130	0
495	20230531	115600	86072220	2130	2130	2130	2130	47
496	20230531	115500	85972110	2130	2130	2130	2130	0
497	20230531	115400	85972110	2130	2130	2130	2130	0
498	20230531	115300	85972110	2130	2130	2130	2130	0
499	20230531	115200	85972110	2130	2130	2130	2130	469
500	20230531	115100	84973140	2130	2130	2130	2130	0
501	20230531	115000	84973140	2130	2130	2130	2130	2
502	20230531	114900	84968880	2125	2125	2125	2125	50
503	20230531	114800	84862630	2125	2125	2125	2125	0
504	20230531	114700	84862630	2125	2125	2125	2125	1
505	20230531	114600	84860505	2120	2120	2120	2120	0
506	20230531	114500	84860505	2120	2120	2120	2120	0
507	20230531	114400	84860505	2120	2120	2120	2120	30
508	20230531	114300	84796905	2120	2120	2120	2120	0
509	20230531	114200	84796905	2120	2125	2125	2120	498
510	20230531	114100	83741105	2125	2125	2125	2125	50
511	20230531	114000	83634855	2130	2130	2130	2130	0
512	20230531	113900	83634855	2130	2130	2130	2130	0
513	20230531	113800	83634855	2130	2130	2130	2130	1
514	20230531	113700	83632725	2120	2125	2125	2120	1449
515	20230531	113600	80558345	2125	2125	2125	2125	10
516	20230531	113500	80537095	2125	2125	2125	2125	0
517	20230531	113400	80537095	2125	2125	2125	2125	0
518	20230531	113300	80537095	2125	2125	2125	2125	0
519	20230531	113200	80537095	2125	2125	2125	2125	0
520	20230531	113100	80537095	2125	2125	2125	2125	30
521	20230531	113000	80473345	2125	2125	2125	2125	0
522	20230531	112900	80473345	2125	2125	2125	2125	0
523	20230531	112800	80473345	2125	2125	2125	2125	0
524	20230531	112700	80473345	2125	2125	2125	2125	235
525	20230531	112600	79973970	2120	2125	2125	2120	8126
526	20230531	112500	62726640	2130	2130	2130	2130	0
527	20230531	112400	62726640	2130	2125	2130	2125	2928
528	20230531	112300	56504635	2125	2125	2125	2125	0
529	20230531	112200	56504635	2125	2125	2125	2125	0
530	20230531	112100	56504635	2125	2125	2125	2125	0
531	20230531	112000	56504635	2125	2125	2125	2125	17
532	20230531	111900	56468510	2130	2130	2130	2130	0
533	20230531	111800	56468510	2130	2125	2130	2125	11
534	20230531	111700	56445130	2130	2130	2130	2130	0
535	20230531	111600	56445130	2130	2130	2130	2130	0
536	20230531	111500	56445130	2130	2125	2130	2125	15
537	20230531	111400	56413250	2130	2125	2130	2125	61
538	20230531	111300	56283620	2130	2130	2130	2130	0
539	20230531	111200	56283620	2130	2130	2130	2130	1
540	20230531	111100	56281490	2135	2135	2135	2130	37
541	20230531	111000	56202650	2125	2125	2125	2125	162
542	20230531	110900	55858400	2125	2125	2125	2125	18
543	20230531	110800	55820150	2125	2125	2125	2125	800
544	20230531	110700	54120150	2130	2130	2130	2130	0
545	20230531	110600	54120150	2130	2125	2130	2125	51
546	20230531	110500	54011770	2130	2130	2130	2130	3360
547	20230531	110400	46854970	2135	2135	2135	2135	0
548	20230531	110300	46854970	2135	2135	2135	2135	0
549	20230531	110200	46854970	2135	2135	2135	2135	1
550	20230531	110100	46852835	2130	2130	2130	2130	0
551	20230531	110000	46852835	2130	2130	2130	2130	0
552	20230531	105900	46852835	2130	2130	2130	2130	80
553	20230531	105800	46682435	2135	2135	2135	2135	0
554	20230531	105700	46682435	2135	2135	2135	2135	0
555	20230531	105600	46682435	2135	2135	2135	2135	0
556	20230531	105500	46682435	2135	2135	2135	2135	0
557	20230531	105400	46682435	2135	2135	2135	2135	8
558	20230531	105300	46665355	2135	2135	2135	2135	0
559	20230531	105200	46665355	2135	2135	2135	2135	11
560	20230531	105100	46641870	2130	2130	2130	2130	0
561	20230531	105000	46641870	2130	2130	2130	2130	0
562	20230531	104900	46641870	2130	2130	2130	2130	1
563	20230531	104800	46639740	2135	2135	2135	2135	10
564	20230531	104700	46618390	2135	2130	2135	2130	502
565	20230531	104600	45548850	2130	2130	2130	2130	2
566	20230531	104500	45544590	2125	2125	2125	2125	50
567	20230531	104400	45438340	2125	2125	2125	2125	0
568	20230531	104300	45438340	2125	2125	2125	2125	0
569	20230531	104200	45438340	2125	2125	2125	2125	0
570	20230531	104100	45438340	2125	2125	2125	2125	1
571	20230531	104000	45436215	2120	2120	2120	2120	0
572	20230531	103900	45436215	2120	2120	2120	2120	0
573	20230531	103800	45436215	2120	2120	2120	2120	0
574	20230531	103700	45436215	2120	2120	2120	2120	0
575	20230531	103600	45436215	2120	2120	2120	2120	1000
576	20230531	103500	43316215	2120	2125	2125	2120	93
577	20230531	103400	43119005	2130	2130	2130	2130	0
578	20230531	103300	43119005	2130	2130	2130	2130	0
579	20230531	103200	43119005	2130	2130	2130	2130	1
580	20230531	103100	43116875	2135	2135	2135	2135	0
581	20230531	103000	43116875	2135	2135	2135	2135	0
582	20230531	102900	43116875	2135	2135	2135	2135	0
583	20230531	102800	43116875	2135	2135	2135	2135	0
584	20230531	102700	43116875	2135	2135	2135	2135	0
585	20230531	102600	43116875	2135	2135	2135	2135	0
586	20230531	102500	43116875	2135	2135	2135	2135	0
587	20230531	102400	43116875	2135	2135	2135	2135	0
588	20230531	102300	43116875	2135	2135	2135	2135	1
589	20230531	102200	43114740	2120	2130	2130	2120	3078
590	20230531	102100	36579110	2130	2130	2130	2130	1
591	20230531	102000	36576980	2135	2135	2135	2135	0
592	20230531	101900	36576980	2135	2135	2135	2135	0
593	20230531	101800	36576980	2135	2135	2135	2135	0
594	20230531	101700	36576980	2135	2135	2135	2135	0
595	20230531	101600	36576980	2135	2135	2135	2135	0
596	20230531	101500	36576980	2135	2135	2135	2135	0
597	20230531	101400	36576980	2135	2135	2135	2135	0
598	20230531	101300	36576980	2135	2135	2135	2135	0
599	20230531	101200	36576980	2135	2135	2135	2135	1
600	20230531	101100	36574845	2135	2135	2135	2135	0
601	20230531	101000	36574845	2135	2135	2135	2135	1
602	20230531	100900	36572710	2130	2130	2130	2130	964
603	20230531	100800	34519390	2130	2130	2130	2130	184
604	20230531	100700	34127470	2130	2130	2130	2130	0
605	20230531	100600	34127470	2130	2135	2135	2130	246
606	20230531	100500	33603440	2135	2135	2135	2135	0
607	20230531	100400	33603440	2135	2135	2135	2135	0
608	20230531	100300	33603440	2135	2135	2135	2135	0
609	20230531	100200	33603440	2135	2135	2135	2135	0
610	20230531	100100	33603440	2135	2135	2135	2135	0
611	20230531	100000	33603440	2135	2135	2135	2135	0
612	20230531	095900	33603440	2135	2135	2135	2135	1208
613	20230531	095800	31024360	2135	2135	2135	2135	0
614	20230531	095700	31024360	2135	2135	2135	2135	0
615	20230531	095600	31024360	2135	2135	2135	2135	0
616	20230531	095500	31024360	2135	2135	2135	2135	421
617	20230531	095400	30125525	2135	2135	2135	2135	0
618	20230531	095300	30125525	2135	2135	2135	2135	0
619	20230531	095200	30125525	2135	2135	2135	2135	0
620	20230531	095100	30125525	2135	2135	2135	2135	0
621	20230531	095000	30125525	2135	2135	2135	2135	0
622	20230531	094900	30125525	2135	2135	2135	2135	0
623	20230531	094800	30125525	2135	2135	2135	2135	3
624	20230531	094700	30119120	2135	2135	2135	2135	1
625	20230531	094600	30116985	2135	2135	2135	2135	1
626	20230531	094500	30114850	2130	2130	2130	2130	0
627	20230531	094400	30114850	2130	2130	2130	2130	0
628	20230531	094300	30114850	2130	2130	2130	2130	0
629	20230531	094200	30114850	2130	2130	2130	2130	1922
630	20230531	094100	26020990	2130	2130	2130	2130	500
631	20230531	094000	24955990	2140	2140	2140	2140	0
632	20230531	093900	24955990	2140	2140	2140	2140	0
633	20230531	093800	24955990	2140	2140	2140	2140	0
634	20230531	093700	24955990	2140	2140	2140	2140	1
635	20230531	093600	24953850	2140	2140	2140	2140	12
636	20230531	093500	24928170	2140	2140	2140	2140	19
637	20230531	093400	24887510	2135	2135	2135	2135	0
638	20230531	093300	24887510	2135	2135	2135	2135	1
639	20230531	093200	24885375	2135	2135	2135	2135	21
640	20230531	093100	24840540	2135	2130	2135	2130	20
641	20230531	093000	24797935	2135	2135	2135	2135	0
642	20230531	092900	24797935	2135	2135	2135	2135	534
643	20230531	092800	23657845	2135	2135	2135	2135	0
644	20230531	092700	23657845	2135	2135	2135	2135	500
645	20230531	092600	22590345	2135	2135	2135	2135	0
646	20230531	092500	22590345	2135	2135	2135	2135	0
647	20230531	092400	22590345	2135	2135	2135	2135	93
648	20230531	092300	22391790	2135	2135	2135	2135	0
649	20230531	092200	22391790	2135	2135	2135	2135	4
650	20230531	092100	22383250	2125	2125	2125	2125	0
651	20230531	092000	22383250	2125	2125	2125	2125	324
652	20230531	091900	21694750	2120	2120	2120	2120	0
653	20230531	091800	21694750	2120	2120	2120	2120	499
654	20230531	091700	20636870	2125	2125	2125	2125	320
655	20230531	091600	19956870	2130	2130	2130	2130	10
656	20230531	091500	19935570	2130	2130	2130	2130	3
657	20230531	091400	19929180	2130	2130	2130	2130	258
658	20230531	091300	19379640	2130	2130	2130	2130	169
659	20230531	091200	19019670	2135	2135	2135	2135	126
660	20230531	091100	18750660	2140	2140	2140	2140	531
661	20230531	091000	17614320	2145	2145	2145	2145	0
662	20230531	090900	17614320	2145	2145	2145	2145	0
663	20230531	090800	17614320	2145	2145	2145	2145	50
664	20230531	090700	17507070	2145	2145	2145	2145	0
665	20230531	090600	17507070	2145	2145	2145	2145	243
666	20230531	090500	16985835	2145	2145	2145	2145	111
667	20230531	090400	16747740	2145	2135	2145	2130	235
668	20230531	090300	16244140	2135	2135	2135	2135	5
669	20230531	090200	16233465	2135	2135	2135	2135	0
670	20230531	090100	16233465	2135	2130	2135	2120	7287
671	20230531	090000	750700	2135	2130	2135	2130	352