KissMeData/430460/min/candle-20230531.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230531	213500	16575870	2100	2100	2100	2100	12
3	20230531	213400	16575870	2100	2100	2100	2100	0
4	20230531	213300	16575870	2100	2100	2100	2100	0
5	20230531	213200	16575870	2100	2100	2100	2100	0
6	20230531	213100	16575870	2100	2100	2100	2100	0
7	20230531	213000	16575870	2100	2100	2100	2100	0
8	20230531	212900	16575870	2100	2100	2100	2100	0
9	20230531	212800	16575870	2100	2100	2100	2100	0
10	20230531	212700	16575870	2100	2100	2100	2100	0
11	20230531	212600	16575870	2100	2100	2100	2100	0
12	20230531	212500	16575870	2100	2100	2100	2100	0
13	20230531	212400	16575870	2100	2100	2100	2100	0
14	20230531	212300	16575870	2100	2100	2100	2100	0
15	20230531	212200	16575870	2100	2100	2100	2100	0
16	20230531	212100	16575870	2100	2100	2100	2100	0
17	20230531	212000	16575870	2100	2100	2100	2100	0
18	20230531	211900	16575870	2100	2100	2100	2100	0
19	20230531	211800	16575870	2100	2100	2100	2100	0
20	20230531	211700	16575870	2100	2100	2100	2100	0
21	20230531	211600	16575870	2100	2100	2100	2100	0
22	20230531	211500	16575870	2100	2100	2100	2100	0
23	20230531	211400	16575870	2100	2100	2100	2100	0
24	20230531	211300	16575870	2100	2100	2100	2100	0
25	20230531	211200	16575870	2100	2100	2100	2100	0
26	20230531	211100	16575870	2100	2100	2100	2100	0
27	20230531	211000	16575870	2100	2100	2100	2100	0
28	20230531	210900	16575870	2100	2100	2100	2100	0
29	20230531	210800	16575870	2100	2100	2100	2100	0
30	20230531	210700	16575870	2100	2100	2100	2100	0
31	20230531	210600	16575870	2100	2100	2100	2100	0
32	20230531	210500	16575870	2100	2100	2100	2100	12
33	20230531	210400	16575870	2100	2100	2100	2100	0
34	20230531	210300	16575870	2100	2100	2100	2100	0
35	20230531	210200	16575870	2100	2100	2100	2100	0
36	20230531	210100	16575870	2100	2100	2100	2100	0
37	20230531	210000	16575870	2100	2100	2100	2100	0
38	20230531	205900	16575870	2100	2100	2100	2100	0
39	20230531	205800	16575870	2100	2100	2100	2100	0
40	20230531	205700	16575870	2100	2100	2100	2100	0
41	20230531	205600	16575870	2100	2100	2100	2100	0
42	20230531	205500	16575870	2100	2100	2100	2100	0
43	20230531	205400	16575870	2100	2100	2100	2100	0
44	20230531	205300	16575870	2100	2100	2100	2100	0
45	20230531	205200	16575870	2100	2100	2100	2100	0
46	20230531	205100	16575870	2100	2100	2100	2100	0
47	20230531	205000	16575870	2100	2100	2100	2100	0
48	20230531	204900	16575870	2100	2100	2100	2100	0
49	20230531	204800	16575870	2100	2100	2100	2100	0
50	20230531	204700	16575870	2100	2100	2100	2100	0
51	20230531	204600	16575870	2100	2100	2100	2100	0
52	20230531	204500	16575870	2100	2100	2100	2100	0
53	20230531	204400	16575870	2100	2100	2100	2100	0
54	20230531	204300	16575870	2100	2100	2100	2100	0
55	20230531	204200	16575870	2100	2100	2100	2100	0
56	20230531	204100	16575870	2100	2100	2100	2100	0
57	20230531	204000	16575870	2100	2100	2100	2100	0
58	20230531	203900	16575870	2100	2100	2100	2100	0
59	20230531	203800	16575870	2100	2100	2100	2100	0
60	20230531	203700	16575870	2100	2100	2100	2100	0
61	20230531	203600	16575870	2100	2100	2100	2100	0
62	20230531	203500	16575870	2100	2100	2100	2100	12
63	20230531	203400	16575870	2100	2100	2100	2100	0
64	20230531	203300	16575870	2100	2100	2100	2100	0
65	20230531	203200	16575870	2100	2100	2100	2100	0
66	20230531	203100	16575870	2100	2100	2100	2100	0
67	20230531	203000	16575870	2100	2100	2100	2100	0
68	20230531	202900	16575870	2100	2100	2100	2100	0
69	20230531	202800	16575870	2100	2100	2100	2100	0
70	20230531	202700	16575870	2100	2100	2100	2100	0
71	20230531	202600	16575870	2100	2100	2100	2100	0
72	20230531	202500	16575870	2100	2100	2100	2100	0
73	20230531	202400	16575870	2100	2100	2100	2100	0
74	20230531	202300	16575870	2100	2100	2100	2100	0
75	20230531	202200	16575870	2100	2100	2100	2100	0
76	20230531	202100	16575870	2100	2100	2100	2100	0
77	20230531	202000	16575870	2100	2100	2100	2100	0
78	20230531	201900	16575870	2100	2100	2100	2100	0
79	20230531	201800	16575870	2100	2100	2100	2100	0
80	20230531	201700	16575870	2100	2100	2100	2100	0
81	20230531	201600	16575870	2100	2100	2100	2100	0
82	20230531	201500	16575870	2100	2100	2100	2100	0
83	20230531	201400	16575870	2100	2100	2100	2100	0
84	20230531	201300	16575870	2100	2100	2100	2100	0
85	20230531	201200	16575870	2100	2100	2100	2100	0
86	20230531	201100	16575870	2100	2100	2100	2100	0
87	20230531	201000	16575870	2100	2100	2100	2100	0
88	20230531	200900	16575870	2100	2100	2100	2100	0
89	20230531	200800	16575870	2100	2100	2100	2100	0
90	20230531	200700	16575870	2100	2100	2100	2100	0
91	20230531	200600	16575870	2100	2100	2100	2100	0
92	20230531	200500	16575870	2100	2100	2100	2100	12
93	20230531	200400	16575870	2100	2100	2100	2100	0
94	20230531	200300	16575870	2100	2100	2100	2100	0
95	20230531	200200	16575870	2100	2100	2100	2100	0
96	20230531	200100	16575870	2100	2100	2100	2100	0
97	20230531	200000	16575870	2100	2100	2100	2100	0
98	20230531	195900	16575870	2100	2100	2100	2100	0
99	20230531	195800	16575870	2100	2100	2100	2100	0
100	20230531	195700	16575870	2100	2100	2100	2100	0
101	20230531	195600	16575870	2100	2100	2100	2100	0
102	20230531	195500	16575870	2100	2100	2100	2100	0
103	20230531	195400	16575870	2100	2100	2100	2100	0
104	20230531	195300	16575870	2100	2100	2100	2100	0
105	20230531	195200	16575870	2100	2100	2100	2100	0
106	20230531	195100	16575870	2100	2100	2100	2100	0
107	20230531	195000	16575870	2100	2100	2100	2100	0
108	20230531	194900	16575870	2100	2100	2100	2100	0
109	20230531	194800	16575870	2100	2100	2100	2100	0
110	20230531	194700	16575870	2100	2100	2100	2100	0
111	20230531	194600	16575870	2100	2100	2100	2100	0
112	20230531	194500	16575870	2100	2100	2100	2100	0
113	20230531	194400	16575870	2100	2100	2100	2100	0
114	20230531	194300	16575870	2100	2100	2100	2100	0
115	20230531	194200	16575870	2100	2100	2100	2100	0
116	20230531	194100	16575870	2100	2100	2100	2100	0
117	20230531	194000	16575870	2100	2100	2100	2100	0
118	20230531	193900	16575870	2100	2100	2100	2100	0
119	20230531	193800	16575870	2100	2100	2100	2100	0
120	20230531	193700	16575870	2100	2100	2100	2100	0
121	20230531	193600	16575870	2100	2100	2100	2100	0
122	20230531	193500	16575870	2100	2100	2100	2100	12
123	20230531	193400	16575870	2100	2100	2100	2100	0
124	20230531	193300	16575870	2100	2100	2100	2100	0
125	20230531	193200	16575870	2100	2100	2100	2100	0
126	20230531	193100	16575870	2100	2100	2100	2100	0
127	20230531	193000	16575870	2100	2100	2100	2100	0
128	20230531	192900	16575870	2100	2100	2100	2100	0
129	20230531	192800	16575870	2100	2100	2100	2100	0
130	20230531	192700	16575870	2100	2100	2100	2100	0
131	20230531	192600	16575870	2100	2100	2100	2100	0
132	20230531	192500	16575870	2100	2100	2100	2100	0
133	20230531	192400	16575870	2100	2100	2100	2100	0
134	20230531	192300	16575870	2100	2100	2100	2100	0
135	20230531	192200	16575870	2100	2100	2100	2100	0
136	20230531	192100	16575870	2100	2100	2100	2100	0
137	20230531	192000	16575870	2100	2100	2100	2100	0
138	20230531	191900	16575870	2100	2100	2100	2100	0
139	20230531	191800	16575870	2100	2100	2100	2100	0
140	20230531	191700	16575870	2100	2100	2100	2100	0
141	20230531	191600	16575870	2100	2100	2100	2100	0
142	20230531	191500	16575870	2100	2100	2100	2100	0
143	20230531	191400	16575870	2100	2100	2100	2100	0
144	20230531	191300	16575870	2100	2100	2100	2100	0
145	20230531	191200	16575870	2100	2100	2100	2100	0
146	20230531	191100	16575870	2100	2100	2100	2100	0
147	20230531	191000	16575870	2100	2100	2100	2100	0
148	20230531	190900	16575870	2100	2100	2100	2100	0
149	20230531	190800	16575870	2100	2100	2100	2100	0
150	20230531	190700	16575870	2100	2100	2100	2100	0
151	20230531	190600	16575870	2100	2100	2100	2100	0
152	20230531	190500	16575870	2100	2100	2100	2100	12
153	20230531	190400	16575870	2100	2100	2100	2100	0
154	20230531	190300	16575870	2100	2100	2100	2100	0
155	20230531	190200	16575870	2100	2100	2100	2100	0
156	20230531	190100	16575870	2100	2100	2100	2100	0
157	20230531	190000	16575870	2100	2100	2100	2100	0
158	20230531	185900	16575870	2100	2100	2100	2100	0
159	20230531	185800	16575870	2100	2100	2100	2100	0
160	20230531	185700	16575870	2100	2100	2100	2100	0
161	20230531	185600	16575870	2100	2100	2100	2100	0
162	20230531	185500	16575870	2100	2100	2100	2100	0
163	20230531	185400	16575870	2100	2100	2100	2100	0
164	20230531	185300	16575870	2100	2100	2100	2100	0
165	20230531	185200	16575870	2100	2100	2100	2100	0
166	20230531	185100	16575870	2100	2100	2100	2100	0
167	20230531	185000	16575870	2100	2100	2100	2100	0
168	20230531	184900	16575870	2100	2100	2100	2100	0
169	20230531	184800	16575870	2100	2100	2100	2100	0
170	20230531	184700	16575870	2100	2100	2100	2100	0
171	20230531	184600	16575870	2100	2100	2100	2100	0
172	20230531	184500	16575870	2100	2100	2100	2100	0
173	20230531	184400	16575870	2100	2100	2100	2100	0
174	20230531	184300	16575870	2100	2100	2100	2100	0
175	20230531	184200	16575870	2100	2100	2100	2100	0
176	20230531	184100	16575870	2100	2100	2100	2100	0
177	20230531	184000	16575870	2100	2100	2100	2100	0
178	20230531	183900	16575870	2100	2100	2100	2100	0
179	20230531	183800	16575870	2100	2100	2100	2100	0
180	20230531	183700	16575870	2100	2100	2100	2100	0
181	20230531	183600	16575870	2100	2100	2100	2100	0
182	20230531	183500	16575870	2100	2100	2100	2100	12
183	20230531	183400	16575870	2100	2100	2100	2100	0
184	20230531	183300	16575870	2100	2100	2100	2100	0
185	20230531	183200	16575870	2100	2100	2100	2100	0
186	20230531	183100	16575870	2100	2100	2100	2100	0
187	20230531	183000	16575870	2100	2100	2100	2100	0
188	20230531	182900	16575870	2100	2100	2100	2100	0
189	20230531	182800	16575870	2100	2100	2100	2100	0
190	20230531	182700	16575870	2100	2100	2100	2100	0
191	20230531	182600	16575870	2100	2100	2100	2100	0
192	20230531	182500	16575870	2100	2100	2100	2100	0
193	20230531	182400	16575870	2100	2100	2100	2100	0
194	20230531	182300	16575870	2100	2100	2100	2100	0
195	20230531	182200	16575870	2100	2100	2100	2100	0
196	20230531	182100	16575870	2100	2100	2100	2100	0
197	20230531	182000	16575870	2100	2100	2100	2100	0
198	20230531	181900	16575870	2100	2100	2100	2100	0
199	20230531	181800	16575870	2100	2100	2100	2100	0
200	20230531	181700	16575870	2100	2100	2100	2100	0
201	20230531	181600	16575870	2100	2100	2100	2100	0
202	20230531	181500	16575870	2100	2100	2100	2100	0
203	20230531	181400	16575870	2100	2100	2100	2100	0
204	20230531	181300	16575870	2100	2100	2100	2100	0
205	20230531	181200	16575870	2100	2100	2100	2100	0
206	20230531	181100	16575870	2100	2100	2100	2100	0
207	20230531	181000	16575870	2100	2100	2100	2100	0
208	20230531	180900	16575870	2100	2100	2100	2100	0
209	20230531	180800	16575870	2100	2100	2100	2100	0
210	20230531	180700	16575870	2100	2100	2100	2100	0
211	20230531	180600	16575870	2100	2100	2100	2100	0
212	20230531	180500	16575870	2100	2100	2100	2100	12
213	20230531	180400	16575870	2100	2100	2100	2100	0
214	20230531	180300	16575870	2100	2100	2100	2100	0
215	20230531	180200	16575870	2100	2100	2100	2100	0
216	20230531	180100	16575870	2100	2100	2100	2100	0
217	20230531	180000	16575870	2100	2100	2100	2100	0
218	20230531	175900	16575870	2100	2100	2100	2100	0
219	20230531	175800	16575870	2100	2100	2100	2100	0
220	20230531	175700	16575870	2100	2100	2100	2100	0
221	20230531	175600	16575870	2100	2100	2100	2100	0
222	20230531	175500	16575870	2100	2100	2100	2100	0
223	20230531	175400	16575870	2100	2100	2100	2100	0
224	20230531	175300	16575870	2100	2100	2100	2100	0
225	20230531	175200	16575870	2100	2100	2100	2100	0
226	20230531	175100	16575870	2100	2100	2100	2100	0
227	20230531	175000	16575870	2100	2100	2100	2100	0
228	20230531	174900	16575870	2100	2100	2100	2100	0
229	20230531	174800	16575870	2100	2100	2100	2100	0
230	20230531	174700	16575870	2100	2100	2100	2100	0
231	20230531	174600	16575870	2100	2100	2100	2100	0
232	20230531	174500	16575870	2100	2100	2100	2100	0
233	20230531	174400	16575870	2100	2100	2100	2100	0
234	20230531	174300	16575870	2100	2100	2100	2100	0
235	20230531	174200	16575870	2100	2100	2100	2100	0
236	20230531	174100	16575870	2100	2100	2100	2100	0
237	20230531	174000	16575870	2100	2100	2100	2100	0
238	20230531	173900	16575870	2100	2100	2100	2100	0
239	20230531	173800	16575870	2100	2100	2100	2100	0
240	20230531	173700	16575870	2100	2100	2100	2100	0
241	20230531	173600	16575870	2100	2100	2100	2100	0
242	20230531	173500	16575870	2100	2100	2100	2100	12
243	20230531	173400	16575870	2100	2100	2100	2100	0
244	20230531	173300	16575870	2100	2100	2100	2100	0
245	20230531	173200	16575870	2100	2100	2100	2100	0
246	20230531	173100	16575870	2100	2100	2100	2100	0
247	20230531	173000	16575870	2100	2100	2100	2100	0
248	20230531	172900	16575870	2100	2100	2100	2100	0
249	20230531	172800	16575870	2100	2100	2100	2100	0
250	20230531	172700	16575870	2100	2100	2100	2100	0
251	20230531	172600	16575870	2100	2100	2100	2100	0
252	20230531	172500	16575870	2100	2100	2100	2100	0
253	20230531	172400	16575870	2100	2100	2100	2100	0
254	20230531	172300	16575870	2100	2100	2100	2100	0
255	20230531	172200	16575870	2100	2100	2100	2100	0
256	20230531	172100	16575870	2100	2100	2100	2100	0
257	20230531	172000	16575870	2100	2100	2100	2100	0
258	20230531	171900	16575870	2100	2100	2100	2100	0
259	20230531	171800	16575870	2100	2100	2100	2100	0
260	20230531	171700	16575870	2100	2100	2100	2100	0
261	20230531	171600	16575870	2100	2100	2100	2100	0
262	20230531	171500	16575870	2100	2100	2100	2100	0
263	20230531	171400	16575870	2100	2100	2100	2100	0
264	20230531	171300	16575870	2100	2100	2100	2100	0
265	20230531	171200	16575870	2100	2100	2100	2100	0
266	20230531	171100	16575870	2100	2100	2100	2100	0
267	20230531	171000	16575870	2100	2100	2100	2100	0
268	20230531	170900	16575870	2100	2100	2100	2100	0
269	20230531	170800	16575870	2100	2100	2100	2100	0
270	20230531	170700	16575870	2100	2100	2100	2100	0
271	20230531	170600	16575870	2100	2100	2100	2100	0
272	20230531	170500	16575870	2100	2100	2100	2100	12
273	20230531	170400	16575870	2100	2100	2100	2100	0
274	20230531	170300	16575870	2100	2100	2100	2100	0
275	20230531	170200	16575870	2100	2100	2100	2100	0
276	20230531	170100	16575870	2100	2100	2100	2100	0
277	20230531	170000	16575870	2100	2100	2100	2100	0
278	20230531	165900	16575870	2100	2100	2100	2100	0
279	20230531	165800	16575870	2100	2100	2100	2100	0
280	20230531	165700	16575870	2100	2100	2100	2100	0
281	20230531	165600	16575870	2100	2100	2100	2100	0
282	20230531	165500	16575870	2100	2100	2100	2100	0
283	20230531	165400	16575870	2100	2100	2100	2100	0
284	20230531	165300	16575870	2100	2100	2100	2100	0
285	20230531	165200	16575870	2100	2100	2100	2100	0
286	20230531	165100	16575870	2100	2100	2100	2100	0
287	20230531	165000	16575870	2100	2100	2100	2100	0
288	20230531	164900	16575870	2100	2100	2100	2100	0
289	20230531	164800	16575870	2100	2100	2100	2100	0
290	20230531	164700	16575870	2100	2100	2100	2100	0
291	20230531	164600	16575870	2100	2100	2100	2100	0
292	20230531	164500	16575870	2100	2100	2100	2100	0
293	20230531	164400	16575870	2100	2100	2100	2100	0
294	20230531	164300	16575870	2100	2100	2100	2100	0
295	20230531	164200	16575870	2100	2100	2100	2100	0
296	20230531	164100	16575870	2100	2100	2100	2100	0
297	20230531	164000	16575870	2100	2100	2100	2100	0
298	20230531	163900	16575870	2100	2100	2100	2100	0
299	20230531	163800	16575870	2100	2100	2100	2100	0
300	20230531	163700	16575870	2100	2100	2100	2100	0
301	20230531	163600	16575870	2100	2100	2100	2100	0
302	20230531	163500	16575870	2100	2100	2100	2100	12
303	20230531	163400	16575870	2100	2100	2100	2100	0
304	20230531	163300	16575870	2100	2100	2100	2100	0
305	20230531	163200	16575870	2100	2100	2100	2100	0
306	20230531	163100	16575870	2100	2100	2100	2100	0
307	20230531	163000	16575870	2100	2100	2100	2100	0
308	20230531	162900	16575870	2100	2100	2100	2100	0
309	20230531	162800	16575870	2100	2100	2100	2100	0
310	20230531	162700	16575870	2100	2100	2100	2100	0
311	20230531	162600	16575870	2100	2100	2100	2100	0
312	20230531	162500	16575870	2100	2100	2100	2100	0
313	20230531	162400	16575870	2100	2100	2100	2100	0
314	20230531	162300	16575870	2100	2100	2100	2100	0
315	20230531	162200	16575870	2100	2100	2100	2100	0
316	20230531	162100	16575870	2100	2100	2100	2100	0
317	20230531	162000	16575870	2100	2100	2100	2100	0
318	20230531	161900	16575870	2100	2100	2100	2100	0
319	20230531	161800	16575870	2100	2100	2100	2100	0
320	20230531	161700	16575870	2100	2100	2100	2100	0
321	20230531	161600	16575870	2100	2100	2100	2100	0
322	20230531	161500	16575870	2100	2100	2100	2100	0
323	20230531	161400	16575870	2100	2100	2100	2100	0
324	20230531	161300	16575870	2100	2100	2100	2100	0
325	20230531	161200	16575870	2100	2100	2100	2100	0
326	20230531	161100	16575870	2100	2100	2100	2100	0
327	20230531	161000	16575870	2100	2100	2100	2100	0
328	20230531	160900	16575870	2100	2100	2100	2100	0
329	20230531	160800	16575870	2100	2100	2100	2100	0
330	20230531	160700	16575870	2100	2100	2100	2100	0
331	20230531	160600	16575870	2100	2100	2100	2100	0
332	20230531	160500	16575870	2100	2100	2100	2100	12
333	20230531	160400	16575870	2100	2100	2100	2100	0
334	20230531	160300	16575870	2100	2100	2100	2100	0
335	20230531	160200	16575870	2100	2100	2100	2100	0
336	20230531	160100	16575870	2100	2100	2100	2100	0
337	20230531	160000	16575870	2100	2100	2100	2100	0
338	20230531	155900	16575870	2100	2100	2100	2100	0
339	20230531	155800	16575870	2100	2100	2100	2100	0
340	20230531	155700	16575870	2100	2100	2100	2100	0
341	20230531	155600	16575870	2100	2100	2100	2100	0
342	20230531	155500	16575870	2100	2100	2100	2100	0
343	20230531	155400	16575870	2100	2100	2100	2100	0
344	20230531	155300	16575870	2100	2100	2100	2100	0
345	20230531	155200	16575870	2100	2100	2100	2100	0
346	20230531	155100	16575870	2100	2100	2100	2100	0
347	20230531	155000	16575870	2100	2100	2100	2100	0
348	20230531	154900	16575870	2100	2100	2100	2100	0
349	20230531	154800	16575870	2100	2100	2100	2100	0
350	20230531	154700	16575870	2100	2100	2100	2100	0
351	20230531	154600	16575870	2100	2100	2100	2100	0
352	20230531	154500	16575870	2100	2100	2100	2100	0
353	20230531	154400	16575870	2100	2100	2100	2100	0
354	20230531	154300	16575870	2100	2100	2100	2100	0
355	20230531	154200	16575870	2100	2100	2100	2100	0
356	20230531	154100	16575870	2100	2100	2100	2100	0
357	20230531	154000	16575870	2100	2100	2100	2100	0
358	20230531	153900	16575870	2100	2100	2100	2100	0
359	20230531	153800	16575870	2100	2100	2100	2100	0
360	20230531	153700	16575870	2100	2100	2100	2100	0
361	20230531	153600	16575870	2100	2100	2100	2100	0
362	20230531	153500	16575870	2100	2100	2100	2100	12
363	20230531	153400	16575870	2100	2100	2100	2100	0
364	20230531	153300	16575870	2100	2100	2100	2100	0
365	20230531	153200	16575870	2100	2100	2100	2100	0
366	20230531	153100	16575870	2100	2100	2100	2100	0
367	20230531	153000	16575870	2100	2100	2100	2100	12
368	20230531	152900	16550670	2100	2100	2100	2100	0
369	20230531	152800	16550670	2100	2100	2100	2100	0
370	20230531	152700	16550670	2100	2100	2100	2100	0
371	20230531	152600	16550670	2100	2100	2100	2100	0
372	20230531	152500	16550670	2100	2100	2100	2100	0
373	20230531	152400	16550670	2100	2100	2100	2100	0
374	20230531	152300	16550670	2100	2100	2100	2100	0
375	20230531	152200	16550670	2100	2100	2100	2100	0
376	20230531	152100	16550670	2100	2100	2100	2100	0
377	20230531	152000	16550670	2100	2100	2100	2100	0
378	20230531	151900	16550670	2100	2100	2100	2100	1
379	20230531	151800	16548570	2095	2095	2095	2095	0
380	20230531	151700	16548570	2095	2095	2095	2095	9
381	20230531	151600	16529715	2095	2095	2095	2095	0
382	20230531	151500	16529715	2095	2100	2100	2095	9
383	20230531	151400	16510855	2095	2095	2095	2095	9
384	20230531	151300	16492000	2095	2095	2095	2095	8
385	20230531	151200	16475240	2100	2090	2100	2090	109
386	20230531	151100	16246545	2090	2090	2090	2090	0
387	20230531	151000	16246545	2090	2090	2090	2090	9
388	20230531	150900	16227735	2090	2090	2090	2090	9
389	20230531	150800	16208925	2090	2090	2090	2090	8
390	20230531	150700	16192205	2090	2090	2090	2090	9
391	20230531	150600	16173395	2090	2090	2090	2090	0
392	20230531	150500	16173395	2090	2090	2090	2090	9
393	20230531	150400	16154585	2090	2090	2090	2090	9
394	20230531	150300	16135775	2090	2090	2090	2090	8
395	20230531	150200	16119055	2090	2090	2090	2090	9
396	20230531	150100	16100245	2090	2090	2090	2090	9
397	20230531	150000	16081435	2090	2090	2090	2090	0
398	20230531	145900	16081435	2090	2090	2090	2090	9
399	20230531	145800	16062625	2090	2090	2090	2090	8
400	20230531	145700	16045905	2090	2090	2090	2090	9
401	20230531	145600	16027095	2090	2090	2090	2090	9
402	20230531	145500	16008285	2090	2090	2090	2090	0
403	20230531	145400	16008285	2090	2090	2090	2090	9
404	20230531	145300	15989475	2090	2090	2090	2090	8
405	20230531	145200	15972755	2090	2090	2090	2090	9
406	20230531	145100	15953945	2090	2090	2090	2090	9
407	20230531	145000	15935135	2090	2090	2090	2090	9
408	20230531	144900	15916325	2090	2090	2090	2090	0
409	20230531	144800	15916325	2090	2090	2090	2090	9
410	20230531	144700	15897515	2090	2090	2090	2090	8
411	20230531	144600	15880795	2090	2090	2090	2090	9
412	20230531	144500	15861985	2090	2090	2090	2090	9
413	20230531	144400	15843175	2090	2090	2090	2090	0
414	20230531	144300	15843175	2090	2090	2090	2090	9
415	20230531	144200	15824365	2090	2090	2090	2090	8
416	20230531	144100	15807645	2090	2090	2090	2090	9
417	20230531	144000	15788835	2090	2090	2090	2090	9
418	20230531	143900	15770025	2090	2090	2090	2090	9
419	20230531	143800	15751215	2090	2090	2090	2090	0
420	20230531	143700	15751215	2090	2090	2090	2090	8
421	20230531	143600	15734495	2090	2090	2090	2090	9
422	20230531	143500	15715685	2090	2090	2090	2090	9
423	20230531	143400	15696875	2090	2090	2090	2090	9
424	20230531	143300	15678065	2090	2090	2090	2090	0
425	20230531	143200	15678065	2090	2090	2090	2090	8
426	20230531	143100	15661345	2090	2090	2090	2090	9
427	20230531	143000	15642535	2090	2090	2090	2090	9
428	20230531	142900	15623725	2090	2090	2090	2090	9
429	20230531	142800	15604915	2090	2090	2090	2090	8
430	20230531	142700	15588195	2090	2090	2090	2090	0
431	20230531	142600	15588195	2090	2090	2090	2090	53
432	20230531	142500	15477425	2090	2090	2090	2090	9
433	20230531	142400	15458615	2090	2090	2090	2090	9
434	20230531	142300	15439805	2090	2090	2090	2090	8
435	20230531	142200	15423085	2090	2090	2090	2090	0
436	20230531	142100	15423085	2090	2090	2090	2090	9
437	20230531	142000	15404275	2090	2090	2090	2090	9
438	20230531	141900	15385465	2095	2090	2095	2090	10
439	20230531	141800	15364560	2090	2090	2090	2090	8
440	20230531	141700	15347840	2090	2090	2090	2090	9
441	20230531	141600	15329030	2090	2090	2090	2090	0
442	20230531	141500	15329030	2090	2090	2090	2090	9
443	20230531	141400	15310220	2090	2090	2090	2090	9
444	20230531	141300	15291410	2090	2090	2090	2090	8
445	20230531	141200	15274690	2090	2090	2090	2090	9
446	20230531	141100	15255880	2090	2090	2090	2090	0
447	20230531	141000	15255880	2090	2090	2090	2090	9
448	20230531	140900	15237070	2090	2090	2090	2090	9
449	20230531	140800	15218260	2090	2090	2090	2090	8
450	20230531	140700	15201540	2090	2090	2090	2090	9
451	20230531	140600	15182730	2090	2090	2090	2090	0
452	20230531	140500	15182730	2090	2090	2090	2090	9
453	20230531	140400	15163920	2090	2090	2090	2090	9
454	20230531	140300	15145110	2090	2090	2090	2090	9
455	20230531	140200	15126300	2090	2090	2090	2090	8
456	20230531	140100	15109580	2090	2090	2090	2090	9
457	20230531	140000	15090770	2090	2090	2090	2090	0
458	20230531	135900	15090770	2090	2090	2090	2090	9
459	20230531	135800	15071960	2090	2090	2090	2090	9
460	20230531	135700	15053150	2090	2090	2090	2090	8
461	20230531	135600	15036430	2090	2090	2090	2090	9
462	20230531	135500	15017620	2090	2090	2090	2090	0
463	20230531	135400	15017620	2090	2090	2090	2090	9
464	20230531	135300	14998810	2090	2090	2090	2090	9
465	20230531	135200	14980000	2090	2090	2090	2090	8
466	20230531	135100	14963280	2090	2090	2090	2090	9
467	20230531	135000	14944470	2090	2090	2090	2090	9
468	20230531	134900	14925660	2090	2090	2090	2090	0
469	20230531	134800	14925660	2090	2090	2090	2090	9
470	20230531	134700	14906850	2090	2090	2090	2090	8
471	20230531	134600	14890130	2090	2090	2090	2090	9
472	20230531	134500	14871320	2090	2090	2090	2090	9
473	20230531	134400	14852510	2090	2090	2090	2090	0
474	20230531	134300	14852510	2090	2090	2090	2090	9
475	20230531	134200	14833700	2090	2090	2090	2090	8
476	20230531	134100	14816980	2090	2090	2090	2090	9
477	20230531	134000	14798170	2090	2090	2090	2090	9
478	20230531	133900	14779360	2090	2090	2090	2090	0
479	20230531	133800	14779360	2090	2090	2090	2090	0
480	20230531	133700	14779360	2090	2090	2090	2090	0
481	20230531	133600	14779360	2090	2090	2090	2090	0
482	20230531	133500	14779360	2090	2090	2090	2090	0
483	20230531	133400	14779360	2090	2090	2090	2090	0
484	20230531	133300	14779360	2090	2090	2090	2090	0
485	20230531	133200	14779360	2090	2090	2090	2090	44
486	20230531	133100	14687400	2090	2090	2090	2090	0
487	20230531	133000	14687400	2090	2090	2090	2090	0
488	20230531	132900	14687400	2090	2090	2090	2090	0
489	20230531	132800	14687400	2090	2090	2090	2090	0
490	20230531	132700	14687400	2090	2090	2090	2090	0
491	20230531	132600	14687400	2090	2090	2090	2090	0
492	20230531	132500	14687400	2090	2090	2090	2090	0
493	20230531	132400	14687400	2090	2090	2090	2090	0
494	20230531	132300	14687400	2090	2090	2090	2090	0
495	20230531	132200	14687400	2090	2090	2090	2090	0
496	20230531	132100	14687400	2090	2090	2090	2090	0
497	20230531	132000	14687400	2090	2090	2090	2090	0
498	20230531	131900	14687400	2090	2090	2090	2090	0
499	20230531	131800	14687400	2090	2090	2090	2090	0
500	20230531	131700	14687400	2090	2090	2090	2090	0
501	20230531	131600	14687400	2090	2090	2090	2090	0
502	20230531	131500	14687400	2090	2090	2090	2090	0
503	20230531	131400	14687400	2090	2090	2090	2090	0
504	20230531	131300	14687400	2090	2090	2090	2090	0
505	20230531	131200	14687400	2090	2090	2090	2090	0
506	20230531	131100	14687400	2090	2090	2090	2090	0
507	20230531	131000	14687400	2090	2090	2090	2090	0
508	20230531	130900	14687400	2090	2090	2090	2090	0
509	20230531	130800	14687400	2090	2090	2090	2090	0
510	20230531	130700	14687400	2090	2090	2090	2090	0
511	20230531	130600	14687400	2090	2090	2090	2090	0
512	20230531	130500	14687400	2090	2090	2090	2090	0
513	20230531	130400	14687400	2090	2090	2090	2090	0
514	20230531	130300	14687400	2090	2090	2090	2090	0
515	20230531	130200	14687400	2090	2090	2090	2090	0
516	20230531	130100	14687400	2090	2090	2090	2090	0
517	20230531	130000	14687400	2090	2090	2090	2090	0
518	20230531	125900	14687400	2090	2090	2090	2090	0
519	20230531	125800	14687400	2090	2090	2090	2090	0
520	20230531	125700	14687400	2090	2090	2090	2090	0
521	20230531	125600	14687400	2090	2090	2090	2090	0
522	20230531	125500	14687400	2090	2090	2090	2090	0
523	20230531	125400	14687400	2090	2090	2090	2090	0
524	20230531	125300	14687400	2090	2090	2090	2090	0
525	20230531	125200	14687400	2090	2090	2090	2090	0
526	20230531	125100	14687400	2090	2090	2090	2090	0
527	20230531	125000	14687400	2090	2090	2090	2090	0
528	20230531	124900	14687400	2090	2090	2090	2090	0
529	20230531	124800	14687400	2090	2090	2090	2090	0
530	20230531	124700	14687400	2090	2090	2090	2090	0
531	20230531	124600	14687400	2090	2090	2090	2090	0
532	20230531	124500	14687400	2090	2090	2090	2090	0
533	20230531	124400	14687400	2090	2090	2090	2090	0
534	20230531	124300	14687400	2090	2090	2090	2090	0
535	20230531	124200	14687400	2090	2090	2090	2090	0
536	20230531	124100	14687400	2090	2090	2090	2090	0
537	20230531	124000	14687400	2090	2090	2090	2090	0
538	20230531	123900	14687400	2090	2090	2090	2090	0
539	20230531	123800	14687400	2090	2090	2090	2090	0
540	20230531	123700	14687400	2090	2090	2090	2090	0
541	20230531	123600	14687400	2090	2090	2090	2090	0
542	20230531	123500	14687400	2090	2090	2090	2090	0
543	20230531	123400	14687400	2090	2090	2090	2090	0
544	20230531	123300	14687400	2090	2090	2090	2090	0
545	20230531	123200	14687400	2090	2090	2090	2090	0
546	20230531	123100	14687400	2090	2090	2090	2090	0
547	20230531	123000	14687400	2090	2090	2090	2090	0
548	20230531	122900	14687400	2090	2090	2090	2090	0
549	20230531	122800	14687400	2090	2090	2090	2090	0
550	20230531	122700	14687400	2090	2090	2090	2090	0
551	20230531	122600	14687400	2090	2090	2090	2090	0
552	20230531	122500	14687400	2090	2090	2090	2090	0
553	20230531	122400	14687400	2090	2090	2090	2090	0
554	20230531	122300	14687400	2090	2090	2090	2090	0
555	20230531	122200	14687400	2090	2090	2090	2090	0
556	20230531	122100	14687400	2090	2090	2090	2090	0
557	20230531	122000	14687400	2090	2090	2090	2090	0
558	20230531	121900	14687400	2090	2090	2090	2090	0
559	20230531	121800	14687400	2090	2090	2090	2090	0
560	20230531	121700	14687400	2090	2090	2090	2090	0
561	20230531	121600	14687400	2090	2090	2090	2090	0
562	20230531	121500	14687400	2090	2090	2090	2090	0
563	20230531	121400	14687400	2090	2090	2090	2090	0
564	20230531	121300	14687400	2090	2090	2090	2090	0
565	20230531	121200	14687400	2090	2090	2090	2090	0
566	20230531	121100	14687400	2090	2090	2090	2090	0
567	20230531	121000	14687400	2090	2090	2090	2090	0
568	20230531	120900	14687400	2090	2090	2090	2090	0
569	20230531	120800	14687400	2090	2090	2090	2090	0
570	20230531	120700	14687400	2090	2090	2090	2090	0
571	20230531	120600	14687400	2090	2090	2090	2090	0
572	20230531	120500	14687400	2090	2090	2090	2090	0
573	20230531	120400	14687400	2090	2090	2090	2090	0
574	20230531	120300	14687400	2090	2090	2090	2090	5
575	20230531	120200	14676950	2100	2100	2100	2100	0
576	20230531	120100	14676950	2100	2100	2100	2100	0
577	20230531	120000	14676950	2100	2100	2100	2100	0
578	20230531	115900	14676950	2100	2100	2100	2100	0
579	20230531	115800	14676950	2100	2100	2100	2100	0
580	20230531	115700	14676950	2100	2100	2100	2100	0
581	20230531	115600	14676950	2100	2100	2100	2100	0
582	20230531	115500	14676950	2100	2100	2100	2100	0
583	20230531	115400	14676950	2100	2100	2100	2100	0
584	20230531	115300	14676950	2100	2100	2100	2100	0
585	20230531	115200	14676950	2100	2100	2100	2100	0
586	20230531	115100	14676950	2100	2100	2100	2100	0
587	20230531	115000	14676950	2100	2100	2100	2100	0
588	20230531	114900	14676950	2100	2100	2100	2100	0
589	20230531	114800	14676950	2100	2100	2100	2100	0
590	20230531	114700	14676950	2100	2100	2100	2100	0
591	20230531	114600	14676950	2100	2100	2100	2100	0
592	20230531	114500	14676950	2100	2100	2100	2100	0
593	20230531	114400	14676950	2100	2100	2100	2100	0
594	20230531	114300	14676950	2100	2100	2100	2100	0
595	20230531	114200	14676950	2100	2100	2100	2100	0
596	20230531	114100	14676950	2100	2100	2100	2100	0
597	20230531	114000	14676950	2100	2100	2100	2100	0
598	20230531	113900	14676950	2100	2100	2100	2100	0
599	20230531	113800	14676950	2100	2100	2100	2100	0
600	20230531	113700	14676950	2100	2100	2100	2100	0
601	20230531	113600	14676950	2100	2100	2100	2100	0
602	20230531	113500	14676950	2100	2100	2100	2100	0
603	20230531	113400	14676950	2100	2100	2100	2100	0
604	20230531	113300	14676950	2100	2100	2100	2100	0
605	20230531	113200	14676950	2100	2100	2100	2100	0
606	20230531	113100	14676950	2100	2100	2100	2100	0
607	20230531	113000	14676950	2100	2100	2100	2100	0
608	20230531	112900	14676950	2100	2100	2100	2100	0
609	20230531	112800	14676950	2100	2100	2100	2100	0
610	20230531	112700	14676950	2100	2100	2100	2100	0
611	20230531	112600	14676950	2100	2100	2100	2100	0
612	20230531	112500	14676950	2100	2100	2100	2100	0
613	20230531	112400	14676950	2100	2100	2100	2100	0
614	20230531	112300	14676950	2100	2100	2100	2100	0
615	20230531	112200	14676950	2100	2100	2100	2100	0
616	20230531	112100	14676950	2100	2100	2100	2100	0
617	20230531	112000	14676950	2100	2100	2100	2100	0
618	20230531	111900	14676950	2100	2100	2100	2100	0
619	20230531	111800	14676950	2100	2100	2100	2100	0
620	20230531	111700	14676950	2100	2100	2100	2100	0
621	20230531	111600	14676950	2100	2100	2100	2100	0
622	20230531	111500	14676950	2100	2100	2100	2100	0
623	20230531	111400	14676950	2100	2100	2100	2100	0
624	20230531	111300	14676950	2100	2100	2100	2100	0
625	20230531	111200	14676950	2100	2100	2100	2100	0
626	20230531	111100	14676950	2100	2100	2100	2100	0
627	20230531	111000	14676950	2100	2100	2100	2100	0
628	20230531	110900	14676950	2100	2100	2100	2100	0
629	20230531	110800	14676950	2100	2100	2100	2100	0
630	20230531	110700	14676950	2100	2100	2100	2100	0
631	20230531	110600	14676950	2100	2100	2100	2100	0
632	20230531	110500	14676950	2100	2100	2100	2100	0
633	20230531	110400	14676950	2100	2100	2100	2100	0
634	20230531	110300	14676950	2100	2100	2100	2100	0
635	20230531	110200	14676950	2100	2100	2100	2100	0
636	20230531	110100	14676950	2100	2100	2100	2100	0
637	20230531	110000	14676950	2100	2100	2100	2100	0
638	20230531	105900	14676950	2100	2100	2100	2100	0
639	20230531	105800	14676950	2100	2100	2100	2100	0
640	20230531	105700	14676950	2100	2100	2100	2100	0
641	20230531	105600	14676950	2100	2100	2100	2100	0
642	20230531	105500	14676950	2100	2100	2100	2100	0
643	20230531	105400	14676950	2100	2100	2100	2100	0
644	20230531	105300	14676950	2100	2100	2100	2100	0
645	20230531	105200	14676950	2100	2100	2100	2100	0
646	20230531	105100	14676950	2100	2100	2100	2100	0
647	20230531	105000	14676950	2100	2100	2100	2100	0
648	20230531	104900	14676950	2100	2100	2100	2100	100
649	20230531	104800	14466950	2100	2100	2100	2100	0
650	20230531	104700	14466950	2100	2100	2100	2100	0
651	20230531	104600	14466950	2100	2100	2100	2100	0
652	20230531	104500	14466950	2100	2100	2100	2100	0
653	20230531	104400	14466950	2100	2100	2100	2100	0
654	20230531	104300	14466950	2100	2100	2100	2100	0
655	20230531	104200	14466950	2100	2100	2100	2100	0
656	20230531	104100	14466950	2100	2100	2100	2100	0
657	20230531	104000	14466950	2100	2100	2100	2100	0
658	20230531	103900	14466950	2100	2100	2100	2100	0
659	20230531	103800	14466950	2100	2100	2100	2100	0
660	20230531	103700	14466950	2100	2100	2100	2100	0
661	20230531	103600	14466950	2100	2100	2100	2100	0
662	20230531	103500	14466950	2100	2100	2100	2100	0
663	20230531	103400	14466950	2100	2100	2100	2100	0
664	20230531	103300	14466950	2100	2100	2100	2100	0
665	20230531	103200	14466950	2100	2100	2100	2100	0
666	20230531	103100	14466950	2100	2100	2100	2100	0
667	20230531	103000	14466950	2100	2100	2100	2100	0
668	20230531	102900	14466950	2100	2100	2100	2100	0
669	20230531	102800	14466950	2100	2100	2100	2100	5000
670	20230531	102700	3966950	2100	2100	2100	2100	0
671	20230531	102600	3966950	2100	2100	2100	2100	0
672	20230531	102500	3966950	2100	2100	2100	2100	0
673	20230531	102400	3966950	2100	2100	2100	2100	0
674	20230531	102300	3966950	2100	2100	2100	2100	0
675	20230531	102200	3966950	2100	2100	2100	2100	0
676	20230531	102100	3966950	2100	2100	2100	2100	1000
677	20230531	102000	1866950	2100	2100	2100	2100	0
678	20230531	101900	1866950	2100	2100	2100	2100	0
679	20230531	101800	1866950	2100	2100	2100	2100	0
680	20230531	101700	1866950	2100	2100	2100	2100	0
681	20230531	101600	1866950	2100	2100	2100	2100	0
682	20230531	101500	1866950	2100	2100	2100	2100	0
683	20230531	101400	1866950	2100	2100	2100	2100	0
684	20230531	101300	1866950	2100	2100	2100	2100	0
685	20230531	101200	1866950	2100	2100	2100	2100	0
686	20230531	101100	1866950	2100	2100	2100	2100	0
687	20230531	101000	1866950	2100	2100	2100	2100	0
688	20230531	100900	1866950	2100	2100	2100	2100	0
689	20230531	100800	1866950	2100	2100	2100	2100	0
690	20230531	100700	1866950	2100	2100	2100	2100	0
691	20230531	100600	1866950	2100	2100	2100	2100	0
692	20230531	100500	1866950	2100	2100	2100	2100	0
693	20230531	100400	1866950	2100	2100	2100	2100	0
694	20230531	100300	1866950	2100	2100	2100	2100	0
695	20230531	100200	1866950	2100	2100	2100	2100	0
696	20230531	100100	1866950	2100	2100	2100	2100	0
697	20230531	100000	1866950	2100	2100	2100	2100	0
698	20230531	095900	1866950	2100	2100	2100	2100	0
699	20230531	095800	1866950	2100	2100	2100	2100	0
700	20230531	095700	1866950	2100	2100	2100	2100	0
701	20230531	095600	1866950	2100	2100	2100	2100	0
702	20230531	095500	1866950	2100	2100	2100	2100	0
703	20230531	095400	1866950	2100	2100	2100	2100	0
704	20230531	095300	1866950	2100	2100	2100	2100	0
705	20230531	095200	1866950	2100	2100	2100	2100	0
706	20230531	095100	1866950	2100	2100	2100	2100	0
707	20230531	095000	1866950	2100	2100	2100	2100	0
708	20230531	094900	1866950	2100	2100	2100	2100	0
709	20230531	094800	1866950	2100	2100	2100	2100	0
710	20230531	094700	1866950	2100	2100	2100	2100	0
711	20230531	094600	1866950	2100	2100	2100	2100	0
712	20230531	094500	1866950	2100	2100	2100	2100	0
713	20230531	094400	1866950	2100	2100	2100	2100	0
714	20230531	094300	1866950	2100	2100	2100	2100	0
715	20230531	094200	1866950	2100	2100	2100	2100	0
716	20230531	094100	1866950	2100	2100	2100	2100	0
717	20230531	094000	1866950	2100	2100	2100	2100	476
718	20230531	093900	867350	2090	2090	2090	2090	0
719	20230531	093800	867350	2090	2090	2090	2090	0
720	20230531	093700	867350	2090	2090	2090	2090	0
721	20230531	093600	867350	2090	2090	2090	2090	0
722	20230531	093500	867350	2090	2090	2090	2090	0
723	20230531	093400	867350	2090	2090	2090	2090	0
724	20230531	093300	867350	2090	2090	2090	2090	0
725	20230531	093200	867350	2090	2090	2090	2090	315
726	20230531	093100	209000	2090	2090	2090	2090	0
727	20230531	093000	209000	2090	2090	2090	2090	0
728	20230531	092900	209000	2090	2090	2090	2090	0
729	20230531	092800	209000	2090	2090	2090	2090	0
730	20230531	092700	209000	2090	2090	2090	2090	0
731	20230531	092600	209000	2090	2090	2090	2090	0
732	20230531	092500	209000	2090	2090	2090	2090	0
733	20230531	092400	209000	2090	2090	2090	2090	0
734	20230531	092300	209000	2090	2090	2090	2090	0
735	20230531	092200	209000	2090	2090	2090	2090	0
736	20230531	092100	209000	2090	2090	2090	2090	0
737	20230531	092000	209000	2090	2090	2090	2090	0
738	20230531	091900	209000	2090	2090	2090	2090	0
739	20230531	091800	209000	2090	2090	2090	2090	0
740	20230531	091700	209000	2090	2090	2090	2090	100
741	20230531	091600	0	2095	2095	2095	2095	0
742	20230531	091500	0	2095	2095	2095	2095	0
743	20230531	091400	0	2095	2095	2095	2095	0
744	20230531	091300	0	2095	2095	2095	2095	0
745	20230531	091200	0	2095	2095	2095	2095	0
746	20230531	091100	0	2095	2095	2095	2095	0
747	20230531	091000	0	2095	2095	2095	2095	0
748	20230531	090900	0	2095	2095	2095	2095	0
749	20230531	090800	0	2095	2095	2095	2095	0
750	20230531	090700	0	2095	2095	2095	2095	0
751	20230531	090600	0	2095	2095	2095	2095	0
752	20230531	090500	0	2095	2095	2095	2095	0
753	20230531	090400	0	2095	2095	2095	2095	0
754	20230531	090300	0	2095	2095	2095	2095	0
755	20230531	090200	0	2095	2095	2095	2095	0
756	20230531	090100	0	2095	2095	2095	2095	0
757	20230531	090000	0	2095	2095	2095	2095	0