KissMeData/027050/min/candle-20230531.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230531	210600	485789320	2955	2955	2955	2955	3617
3	20230531	210500	485789320	2955	2955	2955	2955	0
4	20230531	210400	485789320	2955	2955	2955	2955	0
5	20230531	210300	485789320	2955	2955	2955	2955	0
6	20230531	210200	485789320	2955	2955	2955	2955	0
7	20230531	210100	485789320	2955	2955	2955	2955	0
8	20230531	210000	485789320	2955	2955	2955	2955	0
9	20230531	205900	485789320	2955	2955	2955	2955	0
10	20230531	205800	485789320	2955	2955	2955	2955	0
11	20230531	205700	485789320	2955	2955	2955	2955	0
12	20230531	205600	485789320	2955	2955	2955	2955	0
13	20230531	205500	485789320	2955	2955	2955	2955	0
14	20230531	205400	485789320	2955	2955	2955	2955	0
15	20230531	205300	485789320	2955	2955	2955	2955	0
16	20230531	205200	485789320	2955	2955	2955	2955	0
17	20230531	205100	485789320	2955	2955	2955	2955	0
18	20230531	205000	485789320	2955	2955	2955	2955	0
19	20230531	204900	485789320	2955	2955	2955	2955	0
20	20230531	204800	485789320	2955	2955	2955	2955	0
21	20230531	204700	485789320	2955	2955	2955	2955	0
22	20230531	204600	485789320	2955	2955	2955	2955	0
23	20230531	204500	485789320	2955	2955	2955	2955	0
24	20230531	204400	485789320	2955	2955	2955	2955	0
25	20230531	204300	485789320	2955	2955	2955	2955	0
26	20230531	204200	485789320	2955	2955	2955	2955	0
27	20230531	204100	485789320	2955	2955	2955	2955	0
28	20230531	204000	485789320	2955	2955	2955	2955	0
29	20230531	203900	485789320	2955	2955	2955	2955	0
30	20230531	203800	485789320	2955	2955	2955	2955	0
31	20230531	203700	485789320	2955	2955	2955	2955	0
32	20230531	203600	485789320	2955	2955	2955	2955	3617
33	20230531	203500	485789320	2955	2955	2955	2955	0
34	20230531	203400	485789320	2955	2955	2955	2955	0
35	20230531	203300	485789320	2955	2955	2955	2955	0
36	20230531	203200	485789320	2955	2955	2955	2955	0
37	20230531	203100	485789320	2955	2955	2955	2955	0
38	20230531	203000	485789320	2955	2955	2955	2955	0
39	20230531	202900	485789320	2955	2955	2955	2955	0
40	20230531	202800	485789320	2955	2955	2955	2955	0
41	20230531	202700	485789320	2955	2955	2955	2955	0
42	20230531	202600	485789320	2955	2955	2955	2955	0
43	20230531	202500	485789320	2955	2955	2955	2955	0
44	20230531	202400	485789320	2955	2955	2955	2955	0
45	20230531	202300	485789320	2955	2955	2955	2955	0
46	20230531	202200	485789320	2955	2955	2955	2955	0
47	20230531	202100	485789320	2955	2955	2955	2955	0
48	20230531	202000	485789320	2955	2955	2955	2955	0
49	20230531	201900	485789320	2955	2955	2955	2955	0
50	20230531	201800	485789320	2955	2955	2955	2955	0
51	20230531	201700	485789320	2955	2955	2955	2955	0
52	20230531	201600	485789320	2955	2955	2955	2955	0
53	20230531	201500	485789320	2955	2955	2955	2955	0
54	20230531	201400	485789320	2955	2955	2955	2955	0
55	20230531	201300	485789320	2955	2955	2955	2955	0
56	20230531	201200	485789320	2955	2955	2955	2955	0
57	20230531	201100	485789320	2955	2955	2955	2955	0
58	20230531	201000	485789320	2955	2955	2955	2955	0
59	20230531	200900	485789320	2955	2955	2955	2955	0
60	20230531	200800	485789320	2955	2955	2955	2955	0
61	20230531	200700	485789320	2955	2955	2955	2955	0
62	20230531	200600	485789320	2955	2955	2955	2955	3617
63	20230531	200500	485789320	2955	2955	2955	2955	0
64	20230531	200400	485789320	2955	2955	2955	2955	0
65	20230531	200300	485789320	2955	2955	2955	2955	0
66	20230531	200200	485789320	2955	2955	2955	2955	0
67	20230531	200100	485789320	2955	2955	2955	2955	0
68	20230531	200000	485789320	2955	2955	2955	2955	0
69	20230531	195900	485789320	2955	2955	2955	2955	0
70	20230531	195800	485789320	2955	2955	2955	2955	0
71	20230531	195700	485789320	2955	2955	2955	2955	0
72	20230531	195600	485789320	2955	2955	2955	2955	0
73	20230531	195500	485789320	2955	2955	2955	2955	0
74	20230531	195400	485789320	2955	2955	2955	2955	0
75	20230531	195300	485789320	2955	2955	2955	2955	0
76	20230531	195200	485789320	2955	2955	2955	2955	0
77	20230531	195100	485789320	2955	2955	2955	2955	0
78	20230531	195000	485789320	2955	2955	2955	2955	0
79	20230531	194900	485789320	2955	2955	2955	2955	0
80	20230531	194800	485789320	2955	2955	2955	2955	0
81	20230531	194700	485789320	2955	2955	2955	2955	0
82	20230531	194600	485789320	2955	2955	2955	2955	0
83	20230531	194500	485789320	2955	2955	2955	2955	0
84	20230531	194400	485789320	2955	2955	2955	2955	0
85	20230531	194300	485789320	2955	2955	2955	2955	0
86	20230531	194200	485789320	2955	2955	2955	2955	0
87	20230531	194100	485789320	2955	2955	2955	2955	0
88	20230531	194000	485789320	2955	2955	2955	2955	0
89	20230531	193900	485789320	2955	2955	2955	2955	0
90	20230531	193800	485789320	2955	2955	2955	2955	0
91	20230531	193700	485789320	2955	2955	2955	2955	0
92	20230531	193600	485789320	2955	2955	2955	2955	3617
93	20230531	193500	485789320	2955	2955	2955	2955	0
94	20230531	193400	485789320	2955	2955	2955	2955	0
95	20230531	193300	485789320	2955	2955	2955	2955	0
96	20230531	193200	485789320	2955	2955	2955	2955	0
97	20230531	193100	485789320	2955	2955	2955	2955	0
98	20230531	193000	485789320	2955	2955	2955	2955	0
99	20230531	192900	485789320	2955	2955	2955	2955	0
100	20230531	192800	485789320	2955	2955	2955	2955	0
101	20230531	192700	485789320	2955	2955	2955	2955	0
102	20230531	192600	485789320	2955	2955	2955	2955	0
103	20230531	192500	485789320	2955	2955	2955	2955	0
104	20230531	192400	485789320	2955	2955	2955	2955	0
105	20230531	192300	485789320	2955	2955	2955	2955	0
106	20230531	192200	485789320	2955	2955	2955	2955	0
107	20230531	192100	485789320	2955	2955	2955	2955	0
108	20230531	192000	485789320	2955	2955	2955	2955	0
109	20230531	191900	485789320	2955	2955	2955	2955	0
110	20230531	191800	485789320	2955	2955	2955	2955	0
111	20230531	191700	485789320	2955	2955	2955	2955	0
112	20230531	191600	485789320	2955	2955	2955	2955	0
113	20230531	191500	485789320	2955	2955	2955	2955	0
114	20230531	191400	485789320	2955	2955	2955	2955	0
115	20230531	191300	485789320	2955	2955	2955	2955	0
116	20230531	191200	485789320	2955	2955	2955	2955	0
117	20230531	191100	485789320	2955	2955	2955	2955	0
118	20230531	191000	485789320	2955	2955	2955	2955	0
119	20230531	190900	485789320	2955	2955	2955	2955	0
120	20230531	190800	485789320	2955	2955	2955	2955	0
121	20230531	190700	485789320	2955	2955	2955	2955	0
122	20230531	190600	485789320	2955	2955	2955	2955	3617
123	20230531	190500	485789320	2955	2955	2955	2955	0
124	20230531	190400	485789320	2955	2955	2955	2955	0
125	20230531	190300	485789320	2955	2955	2955	2955	0
126	20230531	190200	485789320	2955	2955	2955	2955	0
127	20230531	190100	485789320	2955	2955	2955	2955	0
128	20230531	190000	485789320	2955	2955	2955	2955	0
129	20230531	185900	485789320	2955	2955	2955	2955	0
130	20230531	185800	485789320	2955	2955	2955	2955	0
131	20230531	185700	485789320	2955	2955	2955	2955	0
132	20230531	185600	485789320	2955	2955	2955	2955	0
133	20230531	185500	485789320	2955	2955	2955	2955	0
134	20230531	185400	485789320	2955	2955	2955	2955	0
135	20230531	185300	485789320	2955	2955	2955	2955	0
136	20230531	185200	485789320	2955	2955	2955	2955	0
137	20230531	185100	485789320	2955	2955	2955	2955	0
138	20230531	185000	485789320	2955	2955	2955	2955	0
139	20230531	184900	485789320	2955	2955	2955	2955	0
140	20230531	184800	485789320	2955	2955	2955	2955	0
141	20230531	184700	485789320	2955	2955	2955	2955	0
142	20230531	184600	485789320	2955	2955	2955	2955	0
143	20230531	184500	485789320	2955	2955	2955	2955	0
144	20230531	184400	485789320	2955	2955	2955	2955	0
145	20230531	184300	485789320	2955	2955	2955	2955	0
146	20230531	184200	485789320	2955	2955	2955	2955	0
147	20230531	184100	485789320	2955	2955	2955	2955	0
148	20230531	184000	485789320	2955	2955	2955	2955	0
149	20230531	183900	485789320	2955	2955	2955	2955	0
150	20230531	183800	485789320	2955	2955	2955	2955	0
151	20230531	183700	485789320	2955	2955	2955	2955	0
152	20230531	183600	485789320	2955	2955	2955	2955	3617
153	20230531	183500	485789320	2955	2955	2955	2955	0
154	20230531	183400	485789320	2955	2955	2955	2955	0
155	20230531	183300	485789320	2955	2955	2955	2955	0
156	20230531	183200	485789320	2955	2955	2955	2955	0
157	20230531	183100	485789320	2955	2955	2955	2955	0
158	20230531	183000	485789320	2955	2955	2955	2955	0
159	20230531	182900	485789320	2955	2955	2955	2955	0
160	20230531	182800	485789320	2955	2955	2955	2955	0
161	20230531	182700	485789320	2955	2955	2955	2955	0
162	20230531	182600	485789320	2955	2955	2955	2955	0
163	20230531	182500	485789320	2955	2955	2955	2955	0
164	20230531	182400	485789320	2955	2955	2955	2955	0
165	20230531	182300	485789320	2955	2955	2955	2955	0
166	20230531	182200	485789320	2955	2955	2955	2955	0
167	20230531	182100	485789320	2955	2955	2955	2955	0
168	20230531	182000	485789320	2955	2955	2955	2955	0
169	20230531	181900	485789320	2955	2955	2955	2955	0
170	20230531	181800	485789320	2955	2955	2955	2955	0
171	20230531	181700	485789320	2955	2955	2955	2955	0
172	20230531	181600	485789320	2955	2955	2955	2955	0
173	20230531	181500	485789320	2955	2955	2955	2955	0
174	20230531	181400	485789320	2955	2955	2955	2955	0
175	20230531	181300	485789320	2955	2955	2955	2955	0
176	20230531	181200	485789320	2955	2955	2955	2955	0
177	20230531	181100	485789320	2955	2955	2955	2955	0
178	20230531	181000	485789320	2955	2955	2955	2955	0
179	20230531	180900	485789320	2955	2955	2955	2955	0
180	20230531	180800	485789320	2955	2955	2955	2955	0
181	20230531	180700	485789320	2955	2955	2955	2955	0
182	20230531	180600	485789320	2955	2955	2955	2955	3617
183	20230531	180500	485789320	2955	2955	2955	2955	0
184	20230531	180400	485789320	2955	2955	2955	2955	0
185	20230531	180300	485789320	2955	2955	2955	2955	0
186	20230531	180200	485789320	2955	2955	2955	2955	0
187	20230531	180100	485789320	2955	2955	2955	2955	0
188	20230531	180000	485789320	2955	2955	2955	2955	0
189	20230531	175900	485789320	2955	2955	2955	2955	0
190	20230531	175800	485789320	2955	2955	2955	2955	0
191	20230531	175700	485789320	2955	2955	2955	2955	0
192	20230531	175600	485789320	2955	2955	2955	2955	0
193	20230531	175500	485789320	2955	2955	2955	2955	0
194	20230531	175400	485789320	2955	2955	2955	2955	0
195	20230531	175300	485789320	2955	2955	2955	2955	0
196	20230531	175200	485789320	2955	2955	2955	2955	0
197	20230531	175100	485789320	2955	2955	2955	2955	0
198	20230531	175000	485789320	2955	2955	2955	2955	0
199	20230531	174900	485789320	2955	2955	2955	2955	0
200	20230531	174800	485789320	2955	2955	2955	2955	0
201	20230531	174700	485789320	2955	2955	2955	2955	0
202	20230531	174600	485789320	2955	2955	2955	2955	0
203	20230531	174500	485789320	2955	2955	2955	2955	0
204	20230531	174400	485789320	2955	2955	2955	2955	0
205	20230531	174300	485789320	2955	2955	2955	2955	0
206	20230531	174200	485789320	2955	2955	2955	2955	0
207	20230531	174100	485789320	2955	2955	2955	2955	0
208	20230531	174000	485789320	2955	2955	2955	2955	0
209	20230531	173900	485789320	2955	2955	2955	2955	0
210	20230531	173800	485789320	2955	2955	2955	2955	0
211	20230531	173700	485789320	2955	2955	2955	2955	0
212	20230531	173600	485789320	2955	2955	2955	2955	3617
213	20230531	173500	485789320	2955	2955	2955	2955	0
214	20230531	173400	485789320	2955	2955	2955	2955	0
215	20230531	173300	485789320	2955	2955	2955	2955	0
216	20230531	173200	485789320	2955	2955	2955	2955	0
217	20230531	173100	485789320	2955	2955	2955	2955	0
218	20230531	173000	485789320	2955	2955	2955	2955	0
219	20230531	172900	485789320	2955	2955	2955	2955	0
220	20230531	172800	485789320	2955	2955	2955	2955	0
221	20230531	172700	485789320	2955	2955	2955	2955	0
222	20230531	172600	485789320	2955	2955	2955	2955	0
223	20230531	172500	485789320	2955	2955	2955	2955	0
224	20230531	172400	485789320	2955	2955	2955	2955	0
225	20230531	172300	485789320	2955	2955	2955	2955	0
226	20230531	172200	485789320	2955	2955	2955	2955	0
227	20230531	172100	485789320	2955	2955	2955	2955	0
228	20230531	172000	485789320	2955	2955	2955	2955	0
229	20230531	171900	485789320	2955	2955	2955	2955	0
230	20230531	171800	485789320	2955	2955	2955	2955	0
231	20230531	171700	485789320	2955	2955	2955	2955	0
232	20230531	171600	485789320	2955	2955	2955	2955	0
233	20230531	171500	485789320	2955	2955	2955	2955	0
234	20230531	171400	485789320	2955	2955	2955	2955	0
235	20230531	171300	485789320	2955	2955	2955	2955	0
236	20230531	171200	485789320	2955	2955	2955	2955	0
237	20230531	171100	485789320	2955	2955	2955	2955	0
238	20230531	171000	485789320	2955	2955	2955	2955	0
239	20230531	170900	485789320	2955	2955	2955	2955	0
240	20230531	170800	485789320	2955	2955	2955	2955	0
241	20230531	170700	485789320	2955	2955	2955	2955	0
242	20230531	170600	485789320	2955	2955	2955	2955	3617
243	20230531	170500	485789320	2955	2955	2955	2955	0
244	20230531	170400	485789320	2955	2955	2955	2955	0
245	20230531	170300	485789320	2955	2955	2955	2955	0
246	20230531	170200	485789320	2955	2955	2955	2955	0
247	20230531	170100	485789320	2955	2955	2955	2955	0
248	20230531	170000	485789320	2955	2955	2955	2955	0
249	20230531	165900	485789320	2955	2955	2955	2955	0
250	20230531	165800	485789320	2955	2955	2955	2955	0
251	20230531	165700	485789320	2955	2955	2955	2955	0
252	20230531	165600	485789320	2955	2955	2955	2955	0
253	20230531	165500	485789320	2955	2955	2955	2955	0
254	20230531	165400	485789320	2955	2955	2955	2955	0
255	20230531	165300	485789320	2955	2955	2955	2955	0
256	20230531	165200	485789320	2955	2955	2955	2955	0
257	20230531	165100	485789320	2955	2955	2955	2955	0
258	20230531	165000	485789320	2955	2955	2955	2955	0
259	20230531	164900	485789320	2955	2955	2955	2955	0
260	20230531	164800	485789320	2955	2955	2955	2955	0
261	20230531	164700	485789320	2955	2955	2955	2955	0
262	20230531	164600	485789320	2955	2955	2955	2955	0
263	20230531	164500	485789320	2955	2955	2955	2955	0
264	20230531	164400	485789320	2955	2955	2955	2955	0
265	20230531	164300	485789320	2955	2955	2955	2955	0
266	20230531	164200	485789320	2955	2955	2955	2955	0
267	20230531	164100	485789320	2955	2955	2955	2955	0
268	20230531	164000	485789320	2955	2955	2955	2955	0
269	20230531	163900	485789320	2955	2955	2955	2955	0
270	20230531	163800	485789320	2955	2955	2955	2955	0
271	20230531	163700	485789320	2955	2955	2955	2955	0
272	20230531	163600	485789320	2955	2955	2955	2955	3617
273	20230531	163500	485789320	2955	2955	2955	2955	0
274	20230531	163400	485789320	2955	2955	2955	2955	0
275	20230531	163300	485789320	2955	2955	2955	2955	0
276	20230531	163200	485789320	2955	2955	2955	2955	0
277	20230531	163100	485789320	2955	2955	2955	2955	0
278	20230531	163000	485789320	2955	2955	2955	2955	0
279	20230531	162900	485789320	2955	2955	2955	2955	0
280	20230531	162800	485789320	2955	2955	2955	2955	0
281	20230531	162700	485789320	2955	2955	2955	2955	0
282	20230531	162600	485789320	2955	2955	2955	2955	0
283	20230531	162500	485789320	2955	2955	2955	2955	0
284	20230531	162400	485789320	2955	2955	2955	2955	0
285	20230531	162300	485789320	2955	2955	2955	2955	0
286	20230531	162200	485789320	2955	2955	2955	2955	0
287	20230531	162100	485789320	2955	2955	2955	2955	0
288	20230531	162000	485789320	2955	2955	2955	2955	0
289	20230531	161900	485789320	2955	2955	2955	2955	0
290	20230531	161800	485789320	2955	2955	2955	2955	0
291	20230531	161700	485789320	2955	2955	2955	2955	0
292	20230531	161600	485789320	2955	2955	2955	2955	0
293	20230531	161500	485789320	2955	2955	2955	2955	0
294	20230531	161400	485789320	2955	2955	2955	2955	0
295	20230531	161300	485789320	2955	2955	2955	2955	0
296	20230531	161200	485789320	2955	2955	2955	2955	0
297	20230531	161100	485789320	2955	2955	2955	2955	0
298	20230531	161000	485789320	2955	2955	2955	2955	0
299	20230531	160900	485789320	2955	2955	2955	2955	0
300	20230531	160800	485789320	2955	2955	2955	2955	0
301	20230531	160700	485789320	2955	2955	2955	2955	0
302	20230531	160600	485789320	2955	2955	2955	2955	3617
303	20230531	160500	485789320	2955	2955	2955	2955	0
304	20230531	160400	485789320	2955	2955	2955	2955	0
305	20230531	160300	485789320	2955	2955	2955	2955	0
306	20230531	160200	485789320	2955	2955	2955	2955	0
307	20230531	160100	485789320	2955	2955	2955	2955	0
308	20230531	160000	485789320	2955	2955	2955	2955	0
309	20230531	155900	485789320	2955	2955	2955	2955	0
310	20230531	155800	485789320	2955	2955	2955	2955	0
311	20230531	155700	485789320	2955	2955	2955	2955	0
312	20230531	155600	485789320	2955	2955	2955	2955	0
313	20230531	155500	485789320	2955	2955	2955	2955	0
314	20230531	155400	485789320	2955	2955	2955	2955	0
315	20230531	155300	485789320	2955	2955	2955	2955	0
316	20230531	155200	485789320	2955	2955	2955	2955	0
317	20230531	155100	485789320	2955	2955	2955	2955	0
318	20230531	155000	485789320	2955	2955	2955	2955	0
319	20230531	154900	485789320	2955	2955	2955	2955	0
320	20230531	154800	485789320	2955	2955	2955	2955	0
321	20230531	154700	485789320	2955	2955	2955	2955	0
322	20230531	154600	485789320	2955	2955	2955	2955	0
323	20230531	154500	485789320	2955	2955	2955	2955	0
324	20230531	154400	485789320	2955	2955	2955	2955	0
325	20230531	154300	485789320	2955	2955	2955	2955	0
326	20230531	154200	485789320	2955	2955	2955	2955	0
327	20230531	154100	485789320	2955	2955	2955	2955	0
328	20230531	154000	485789320	2955	2955	2955	2955	0
329	20230531	153900	485789320	2955	2955	2955	2955	0
330	20230531	153800	485789320	2955	2955	2955	2955	0
331	20230531	153700	485789320	2955	2955	2955	2955	0
332	20230531	153600	485789320	2955	2955	2955	2955	3617
333	20230531	153500	485789320	2955	2955	2955	2955	0
334	20230531	153400	485789320	2955	2955	2955	2955	0
335	20230531	153300	485789320	2955	2955	2955	2955	0
336	20230531	153200	485789320	2955	2955	2955	2955	0
337	20230531	153100	485789320	2955	2955	2955	2955	0
338	20230531	153000	485789320	2955	2955	2955	2955	3617
339	20230531	152900	475101085	2965	2965	2965	2965	0
340	20230531	152800	475101085	2965	2965	2965	2965	0
341	20230531	152700	475101085	2965	2965	2965	2965	0
342	20230531	152600	475101085	2965	2965	2965	2965	0
343	20230531	152500	475101085	2965	2965	2965	2965	0
344	20230531	152400	475101085	2965	2965	2965	2965	0
345	20230531	152300	475101085	2965	2965	2965	2965	0
346	20230531	152200	475101085	2965	2965	2965	2965	0
347	20230531	152100	475101085	2965	2965	2965	2965	0
348	20230531	152000	475101085	2965	2965	2965	2965	0
349	20230531	151900	475101085	2965	2960	2965	2960	329
350	20230531	151800	474127240	2965	2965	2965	2965	1
351	20230531	151700	474124275	2960	2965	2965	2960	325
352	20230531	151600	473162270	2960	2960	2960	2960	165
353	20230531	151500	472673870	2965	2965	2965	2965	0
354	20230531	151400	472673870	2965	2960	2965	2960	23
355	20230531	151300	472605745	2960	2960	2960	2960	550
356	20230531	151200	470977745	2960	2960	2960	2960	168
357	20230531	151100	470480465	2960	2955	2960	2955	557
358	20230531	151000	468832030	2955	2960	2960	2955	93
359	20230531	150900	468557210	2955	2960	2960	2955	5364
360	20230531	150800	452699080	2970	2970	2970	2970	1
361	20230531	150700	452696110	2960	2960	2960	2960	225
362	20230531	150600	452030110	2960	2960	2960	2960	78
363	20230531	150500	451799230	2965	2965	2965	2965	10
364	20230531	150400	451769580	2970	2970	2970	2970	0
365	20230531	150300	451769580	2970	2970	2970	2970	118
366	20230531	150200	451419120	2970	2970	2970	2970	0
367	20230531	150100	451419120	2970	2970	2970	2970	17
368	20230531	150000	451368630	2970	2970	2970	2970	2
369	20230531	145900	451362690	2970	2970	2970	2970	11
370	20230531	145800	451330020	2975	2975	2975	2975	0
371	20230531	145700	451330020	2975	2975	2975	2975	0
372	20230531	145600	451330020	2975	2975	2975	2975	0
373	20230531	145500	451330020	2975	2965	2975	2965	39
374	20230531	145400	451214360	2955	2960	2960	2955	438
375	20230531	145300	449920065	2960	2960	2960	2960	1
376	20230531	145200	449917105	2960	2960	2960	2960	679
377	20230531	145100	447907265	2965	2965	2965	2965	200
378	20230531	145000	447314265	2970	2970	2970	2970	0
379	20230531	144900	447314265	2970	2960	2970	2960	231
380	20230531	144800	446630495	2970	2965	2970	2965	9
381	20230531	144700	446603805	2960	2960	2960	2960	0
382	20230531	144600	446603805	2960	2960	2960	2960	474
383	20230531	144500	445200765	2970	2970	2970	2970	1
384	20230531	144400	445197795	2960	2960	2960	2960	0
385	20230531	144300	445197795	2960	2960	2960	2960	229
386	20230531	144200	444519955	2960	2960	2960	2960	30
387	20230531	144100	444431155	2970	2960	2970	2960	1326
388	20230531	144000	440506145	2960	2960	2960	2960	0
389	20230531	143900	440506145	2960	2960	2960	2960	0
390	20230531	143800	440506145	2960	2960	2960	2960	0
391	20230531	143700	440506145	2960	2960	2960	2960	500
392	20230531	143600	439026145	2960	2960	2960	2960	1300
393	20230531	143500	435178145	2960	2965	2965	2960	617
394	20230531	143400	433351775	2965	2965	2965	2965	1647
395	20230531	143300	428468420	2965	2965	2965	2965	0
396	20230531	143200	428468420	2965	2965	2965	2965	0
397	20230531	143100	428468420	2965	2965	2965	2965	0
398	20230531	143000	428468420	2965	2965	2965	2965	0
399	20230531	142900	428468420	2965	2965	2965	2965	2971
400	20230531	142800	419659405	2970	2970	2970	2970	504
401	20230531	142700	418162525	2975	2975	2975	2975	0
402	20230531	142600	418162525	2975	2975	2975	2975	0
403	20230531	142500	418162525	2975	2975	2975	2975	0
404	20230531	142400	418162525	2975	2975	2975	2975	0
405	20230531	142300	418162525	2975	2975	2975	2975	1
406	20230531	142200	418159550	2970	2970	2970	2970	95
407	20230531	142100	417877400	2965	2970	2970	2965	1393
408	20230531	142000	413741305	2975	2975	2975	2975	0
409	20230531	141900	413741305	2975	2975	2975	2975	1
410	20230531	141800	413738330	2970	2970	2970	2970	597
411	20230531	141700	411965240	2970	2970	2970	2970	3855
412	20230531	141600	400515890	2980	2980	2980	2980	1
413	20230531	141500	400512910	2975	2975	2975	2975	1221
414	20230531	141400	396880435	2975	2975	2975	2975	0
415	20230531	141300	396880435	2975	2980	2980	2975	2
416	20230531	141200	396874480	2970	2970	2970	2970	150
417	20230531	141100	396428980	2970	2970	2970	2970	0
418	20230531	141000	396428980	2970	2970	2970	2970	0
419	20230531	140900	396428980	2970	2970	2970	2970	20
420	20230531	140800	396369580	2970	2975	2975	2970	100
421	20230531	140700	396072555	2980	2975	2980	2975	1001
422	20230531	140600	393094575	2975	2975	2975	2975	5
423	20230531	140500	393079700	2975	2975	2975	2975	5
424	20230531	140400	393064825	2975	2975	2975	2975	0
425	20230531	140300	393064825	2975	2970	2975	2970	9505
426	20230531	140200	364787475	2970	2970	2970	2970	4295
427	20230531	140100	352031325	2975	2975	2975	2975	0
428	20230531	140000	352031325	2975	2970	2975	2970	502
429	20230531	135900	350540380	2970	2970	2970	2970	234
430	20230531	135800	349845400	2970	2970	2970	2970	50
431	20230531	135700	349696900	2970	2970	2970	2970	0
432	20230531	135600	349696900	2970	2970	2970	2970	10
433	20230531	135500	349667200	2970	2970	2970	2970	0
434	20230531	135400	349667200	2970	2970	2970	2970	0
435	20230531	135300	349667200	2970	2970	2970	2970	0
436	20230531	135200	349667200	2970	2970	2970	2970	6295
437	20230531	135100	330971050	2975	2975	2975	2975	850
438	20230531	135000	328442300	2980	2980	2980	2980	0
439	20230531	134900	328442300	2980	2980	2980	2980	0
440	20230531	134800	328442300	2980	2980	2980	2980	0
441	20230531	134700	328442300	2980	2980	2980	2980	0
442	20230531	134600	328442300	2980	2980	2980	2980	0
443	20230531	134500	328442300	2980	2980	2980	2980	0
444	20230531	134400	328442300	2980	2980	2980	2980	0
445	20230531	134300	328442300	2980	2975	2980	2975	31
446	20230531	134200	328350070	2980	2970	2980	2970	101
447	20230531	134100	328050090	2970	2975	2975	2970	1010
448	20230531	134000	325045390	2975	2975	2975	2975	0
449	20230531	133900	325045390	2975	2975	2975	2975	0
450	20230531	133800	325045390	2975	2975	2975	2975	20
451	20230531	133700	324985890	2970	2970	2970	2970	0
452	20230531	133600	324985890	2970	2970	2970	2970	2813
453	20230531	133500	316631280	2970	2970	2970	2970	0
454	20230531	133400	316631280	2970	2970	2970	2970	745
455	20230531	133300	314418630	2970	2970	2970	2970	0
456	20230531	133200	314418630	2970	2970	2970	2970	0
457	20230531	133100	314418630	2970	2980	2980	2970	4257
458	20230531	133000	301775330	2970	2970	2980	2970	26
459	20230531	132900	301697910	2975	2975	2975	2975	0
460	20230531	132800	301697910	2975	2975	2975	2975	0
461	20230531	132700	301697910	2975	2975	2975	2975	0
462	20230531	132600	301697910	2975	2975	2975	2975	117
463	20230531	132500	301349835	2975	2975	2975	2975	0
464	20230531	132400	301349835	2975	2975	2975	2975	433
465	20230531	132300	300061660	2975	2975	2975	2975	1766
466	20230531	132200	294807810	2975	2975	2975	2975	0
467	20230531	132100	294807810	2975	2975	2975	2975	0
468	20230531	132000	294807810	2975	2975	2975	2975	5
469	20230531	131900	294792935	2975	2975	2975	2975	0
470	20230531	131800	294792935	2975	2975	2975	2975	0
471	20230531	131700	294792935	2975	2975	2975	2975	0
472	20230531	131600	294792935	2975	2975	2975	2975	0
473	20230531	131500	294792935	2975	2975	2975	2975	0
474	20230531	131400	294792935	2975	2975	2975	2975	21
475	20230531	131300	294730460	2980	2980	2980	2980	0
476	20230531	131200	294730460	2980	2980	2980	2980	1
477	20230531	131100	294727480	2975	2970	2975	2970	2565
478	20230531	131000	287101680	2975	2975	2975	2975	7
479	20230531	130900	287080855	2975	2975	2975	2975	0
480	20230531	130800	287080855	2975	2975	2975	2975	303
481	20230531	130700	286179430	2980	2980	2980	2980	0
482	20230531	130600	286179430	2980	2980	2980	2980	100
483	20230531	130500	285881430	2980	2980	2980	2980	200
484	20230531	130400	285285430	2980	2980	2980	2980	0
485	20230531	130300	285285430	2980	2980	2980	2980	0
486	20230531	130200	285285430	2980	2970	2980	2970	502
487	20230531	130100	283794470	2980	2980	2980	2980	0
488	20230531	130000	283794470	2980	2980	2980	2980	0
489	20230531	125900	283794470	2980	2980	2980	2980	0
490	20230531	125800	283794470	2980	2975	2980	2975	200
491	20230531	125700	283199005	2975	2975	2975	2975	3
492	20230531	125600	283190080	2975	2975	2975	2975	26
493	20230531	125500	283112730	2975	2975	2975	2975	0
494	20230531	125400	283112730	2975	2975	2975	2975	2
495	20230531	125300	283106780	2975	2975	2975	2975	1546
496	20230531	125200	278507430	2975	2975	2975	2975	667
497	20230531	125100	276523105	2980	2980	2980	2980	0
498	20230531	125000	276523105	2980	2975	2980	2975	886
499	20230531	124900	273887250	2975	2975	2975	2975	0
500	20230531	124800	273887250	2975	2975	2975	2975	0
501	20230531	124700	273887250	2975	2975	2975	2975	2
502	20230531	124600	273881300	2975	2970	2975	2970	2
503	20230531	124500	273875355	2975	2975	2975	2975	0
504	20230531	124400	273875355	2975	2975	2975	2975	0
505	20230531	124300	273875355	2975	2975	2975	2975	0
506	20230531	124200	273875355	2975	2975	2975	2975	73
507	20230531	124100	273658180	2975	2975	2975	2975	0
508	20230531	124000	273658180	2975	2975	2975	2975	0
509	20230531	123900	273658180	2975	2975	2975	2975	15
510	20230531	123800	273613555	2975	2975	2975	2975	20
511	20230531	123700	273554055	2975	2975	2975	2975	50
512	20230531	123600	273405305	2975	2975	2975	2975	0
513	20230531	123500	273405305	2975	2975	2975	2975	0
514	20230531	123400	273405305	2975	2975	2975	2975	50
515	20230531	123300	273256555	2975	2975	2975	2975	0
516	20230531	123200	273256555	2975	2975	2975	2975	1
517	20230531	123100	273253580	2975	2975	2975	2975	1
518	20230531	123000	273250605	2975	2975	2975	2975	0
519	20230531	122900	273250605	2975	2975	2975	2975	1
520	20230531	122800	273247630	2975	2975	2975	2975	50
521	20230531	122700	273098880	2975	2975	2975	2975	0
522	20230531	122600	273098880	2975	2975	2975	2975	0
523	20230531	122500	273098880	2975	2975	2975	2975	0
524	20230531	122400	273098880	2975	2975	2975	2975	69
525	20230531	122300	272893605	2975	2975	2975	2975	1895
526	20230531	122200	267255980	2975	2975	2975	2975	0
527	20230531	122100	267255980	2975	2975	2975	2975	0
528	20230531	122000	267255980	2975	2975	2975	2975	0
529	20230531	121900	267255980	2975	2975	2975	2975	1000
530	20230531	121800	264280980	2980	2980	2980	2980	1400
531	20230531	121700	260108980	2980	2980	2980	2980	0
532	20230531	121600	260108980	2980	2980	2980	2980	0
533	20230531	121500	260108980	2980	2980	2980	2980	0
534	20230531	121400	260108980	2980	2980	2980	2980	517
535	20230531	121300	258568320	2980	2980	2980	2980	0
536	20230531	121200	258568320	2980	2980	2980	2980	1664
537	20230531	121100	253609600	2975	2975	2975	2975	0
538	20230531	121000	253609600	2975	2975	2975	2975	400
539	20230531	120900	252419600	2975	2975	2975	2975	0
540	20230531	120800	252419600	2975	2975	2975	2975	0
541	20230531	120700	252419600	2975	2975	2975	2975	0
542	20230531	120600	252419600	2975	2975	2975	2975	0
543	20230531	120500	252419600	2975	2975	2975	2975	0
544	20230531	120400	252419600	2975	2975	2975	2975	0
545	20230531	120300	252419600	2975	2975	2975	2975	1
546	20230531	120200	252416625	2975	2975	2975	2975	0
547	20230531	120100	252416625	2975	2975	2975	2975	0
548	20230531	120000	252416625	2975	2975	2975	2975	0
549	20230531	115900	252416625	2975	2975	2975	2975	0
550	20230531	115800	252416625	2975	2975	2975	2975	0
551	20230531	115700	252416625	2975	2975	2975	2975	0
552	20230531	115600	252416625	2975	2975	2975	2975	0
553	20230531	115500	252416625	2975	2975	2975	2975	1
554	20230531	115400	252413650	2975	2975	2975	2975	0
555	20230531	115300	252413650	2975	2975	2975	2975	0
556	20230531	115200	252413650	2975	2975	2975	2975	0
557	20230531	115100	252413650	2975	2975	2975	2975	0
558	20230531	115000	252413650	2975	2975	2975	2975	1
559	20230531	114900	252410675	2970	2970	2970	2970	1000
560	20230531	114800	249440675	2970	2970	2970	2970	0
561	20230531	114700	249440675	2970	2970	2970	2970	1
562	20230531	114600	249437705	2970	2970	2970	2970	0
563	20230531	114500	249437705	2970	2970	2970	2970	0
564	20230531	114400	249437705	2970	2970	2970	2970	0
565	20230531	114300	249437705	2970	2970	2970	2970	0
566	20230531	114200	249437705	2970	2970	2970	2970	0
567	20230531	114100	249437705	2970	2970	2970	2970	100
568	20230531	114000	249140705	2970	2970	2970	2970	0
569	20230531	113900	249140705	2970	2970	2970	2970	0
570	20230531	113800	249140705	2970	2970	2970	2970	0
571	20230531	113700	249140705	2970	2970	2970	2970	0
572	20230531	113600	249140705	2970	2970	2970	2970	0
573	20230531	113500	249140705	2970	2970	2970	2970	0
574	20230531	113400	249140705	2970	2970	2970	2970	0
575	20230531	113300	249140705	2970	2970	2970	2970	0
576	20230531	113200	249140705	2970	2970	2970	2970	0
577	20230531	113100	249140705	2970	2970	2970	2970	0
578	20230531	113000	249140705	2970	2975	2975	2970	1005
579	20230531	112900	246155830	2975	2970	2975	2970	215
580	20230531	112800	245517235	2975	2975	2975	2975	2
581	20230531	112700	245511285	2975	2975	2975	2975	0
582	20230531	112600	245511285	2975	2970	2975	2970	3
583	20230531	112500	245502370	2975	2975	2975	2975	0
584	20230531	112400	245502370	2975	2975	2975	2975	0
585	20230531	112300	245502370	2975	2975	2975	2975	0
586	20230531	112200	245502370	2975	2975	2975	2975	0
587	20230531	112100	245502370	2975	2975	2975	2975	0
588	20230531	112000	245502370	2975	2975	2975	2975	0
589	20230531	111900	245502370	2975	2975	2975	2975	0
590	20230531	111800	245502370	2975	2970	2975	2970	31
591	20230531	111700	245410295	2970	2970	2970	2970	0
592	20230531	111600	245410295	2970	2970	2970	2970	500
593	20230531	111500	243925295	2975	2970	2975	2970	100
594	20230531	111400	243627945	2970	2970	2970	2970	5386
595	20230531	111300	227631525	2975	2975	2975	2975	0
596	20230531	111200	227631525	2975	2975	2975	2975	0
597	20230531	111100	227631525	2975	2975	2975	2975	2119
598	20230531	111000	221327500	2980	2980	2980	2980	0
599	20230531	110900	221327500	2980	2980	2980	2980	1
600	20230531	110800	221324520	2980	2980	2980	2980	1
601	20230531	110700	221321540	2980	2975	2980	2975	318
602	20230531	110600	220375485	2975	2975	2975	2975	100
603	20230531	110500	220077985	2970	2970	2970	2970	0
604	20230531	110400	220077985	2970	2970	2970	2970	502
605	20230531	110300	218587045	2975	2975	2975	2975	10
606	20230531	110200	218557295	2975	2975	2975	2975	0
607	20230531	110100	218557295	2975	2975	2975	2975	1903
608	20230531	110000	212895870	2975	2975	2975	2975	617
609	20230531	105900	211060295	2975	2975	2975	2975	0
610	20230531	105800	211060295	2975	2975	2975	2975	0
611	20230531	105700	211060295	2975	2975	2975	2975	8
612	20230531	105600	211036495	2980	2975	2980	2975	9
613	20230531	105500	211009715	2985	2980	2985	2975	101
614	20230531	105400	210709205	2980	2980	2980	2980	0
615	20230531	105300	210709205	2980	2980	2980	2980	1012
616	20230531	105200	207693445	2980	2980	2980	2980	0
617	20230531	105100	207693445	2980	2980	2980	2980	0
618	20230531	105000	207693445	2980	2980	2980	2980	148
619	20230531	104900	207252405	2980	2980	2980	2980	0
620	20230531	104800	207252405	2980	2980	2980	2980	1382
621	20230531	104700	203134045	2990	2990	2990	2990	1
622	20230531	104600	203131055	2990	2990	2990	2990	0
623	20230531	104500	203131055	2990	2990	2990	2990	502
624	20230531	104400	201630075	2990	2990	2990	2990	1
625	20230531	104300	201627085	2985	2985	2985	2985	560
626	20230531	104200	199955485	2985	2980	2985	2980	3500
627	20230531	104100	189512490	2980	2980	2980	2980	0
628	20230531	104000	189512490	2980	2980	2980	2980	0
629	20230531	103900	189512490	2980	2980	2980	2980	1
630	20230531	103800	189509510	2980	2975	2980	2975	1090
631	20230531	103700	186263760	2980	2980	2980	2980	25
632	20230531	103600	186189260	2980	2980	2980	2980	0
633	20230531	103500	186189260	2980	2980	2980	2980	1
634	20230531	103400	186186280	2980	2980	2980	2980	0
635	20230531	103300	186186280	2980	2980	2980	2980	63
636	20230531	103200	185998540	2980	2980	2980	2980	0
637	20230531	103100	185998540	2980	2980	2980	2980	0
638	20230531	103000	185998540	2980	2980	2980	2980	0
639	20230531	102900	185998540	2980	2980	2980	2980	0
640	20230531	102800	185998540	2980	2980	2980	2980	0
641	20230531	102700	185998540	2980	2980	2980	2980	0
642	20230531	102600	185998540	2980	2980	2980	2980	0
643	20230531	102500	185998540	2980	2980	2980	2980	0
644	20230531	102400	185998540	2980	2980	2980	2980	0
645	20230531	102300	185998540	2980	2980	2980	2980	33
646	20230531	102200	185900200	2980	2980	2980	2980	0
647	20230531	102100	185900200	2980	2980	2980	2980	198
648	20230531	102000	185310160	2980	2975	2980	2975	307
649	20230531	101900	184395830	2975	2975	2975	2975	486
650	20230531	101800	182949980	2980	2980	2980	2980	0
651	20230531	101700	182949980	2980	2980	2980	2980	30
652	20230531	101600	182860580	2980	2980	2980	2980	0
653	20230531	101500	182860580	2980	2980	2980	2980	115
654	20230531	101400	182517880	2980	2980	2980	2980	0
655	20230531	101300	182517880	2980	2980	2980	2980	1
656	20230531	101200	182514900	2980	2980	2980	2980	0
657	20230531	101100	182514900	2980	2980	2980	2980	0
658	20230531	101000	182514900	2980	2980	2980	2980	2
659	20230531	100900	182508940	2980	2980	2980	2980	16
660	20230531	100800	182461260	2980	2980	2980	2980	56
661	20230531	100700	182294380	2980	2980	2980	2980	693
662	20230531	100600	180229240	2980	2980	2980	2980	0
663	20230531	100500	180229240	2980	2980	2980	2980	3
664	20230531	100400	180220300	2980	2980	2980	2980	798
665	20230531	100300	177842260	2980	2980	2980	2980	100
666	20230531	100200	177544260	2980	2980	2980	2980	1
667	20230531	100100	177541280	2970	2970	2970	2970	0
668	20230531	100000	177541280	2970	2975	2975	2970	200
669	20230531	095900	176946535	2975	2975	2975	2975	1000
670	20230531	095800	173971535	2980	2980	2980	2980	83
671	20230531	095700	173724195	2980	2980	2980	2980	2
672	20230531	095600	173718235	2975	2980	2980	2975	1018
673	20230531	095500	170684605	2985	2985	2985	2985	2
674	20230531	095400	170678635	2985	2985	2985	2985	1
675	20230531	095300	170675650	2985	2980	2985	2980	1904
676	20230531	095200	165001700	2980	2980	2980	2980	239
677	20230531	095100	164289480	2985	2985	2985	2985	0
678	20230531	095000	164289480	2985	2985	2985	2985	0
679	20230531	094900	164289480	2985	2985	2985	2985	1
680	20230531	094800	164286495	2980	2985	2985	2980	10
681	20230531	094700	164256690	2980	2980	2980	2980	27
682	20230531	094600	164176230	2985	2985	2985	2985	1
683	20230531	094500	164173245	2985	2980	2985	2980	36
684	20230531	094400	164065960	2980	2980	2980	2980	8
685	20230531	094300	164042120	2985	2985	2985	2985	0
686	20230531	094200	164042120	2985	2985	2985	2985	0
687	20230531	094100	164042120	2985	2980	2985	2980	80
688	20230531	094000	163803325	2985	2985	2985	2985	0
689	20230531	093900	163803325	2985	2985	2985	2985	1
690	20230531	093800	163800340	2980	2980	2980	2980	42
691	20230531	093700	163675180	2980	2980	2980	2980	313
692	20230531	093600	162742440	2985	2985	2985	2985	105
693	20230531	093500	162429015	2985	2985	2985	2985	77
694	20230531	093400	162199170	2985	2985	2985	2985	0
695	20230531	093300	162199170	2985	2985	2985	2985	3
696	20230531	093200	162190215	2985	2985	2985	2985	2
697	20230531	093100	162184245	2980	2980	2980	2980	162
698	20230531	093000	161701485	2975	2985	2985	2975	351
699	20230531	092900	160657160	2985	2985	2985	2985	268
700	20230531	092800	159857180	2985	2985	2985	2985	101
701	20230531	092700	159555695	2985	2985	2985	2985	0
702	20230531	092600	159555695	2985	2980	2985	2980	117
703	20230531	092500	159207030	2970	2970	2970	2970	1993
704	20230531	092400	153287820	2980	2980	2980	2980	0
705	20230531	092300	153287820	2980	2970	2980	2965	25432
706	20230531	092200	77757805	2980	2975	2980	2970	1690
707	20230531	092100	72737530	2980	2980	2980	2980	517
708	20230531	092000	71196870	2980	2980	2980	2980	1
709	20230531	091900	71193890	2970	2970	2975	2970	3
710	20230531	091800	71184975	2975	2975	2975	2975	500
711	20230531	091700	69697475	2975	2985	2985	2975	1368
712	20230531	091600	65627175	2985	2980	2985	2980	5
713	20230531	091500	65612270	2985	2980	2985	2975	7265
714	20230531	091400	43998755	2980	2980	2980	2980	502
715	20230531	091300	42502795	2985	2985	2985	2985	0
716	20230531	091200	42502795	2985	2985	2985	2985	10
717	20230531	091100	42472945	2985	2980	2985	2980	2
718	20230531	091000	42466980	2985	2980	2985	2980	4327
719	20230531	090900	29572515	2990	2980	2990	2980	987
720	20230531	090800	26623470	2985	2985	2985	2985	0
721	20230531	090700	26623470	2985	2980	2985	2980	2
722	20230531	090600	26617505	2980	2975	2980	2975	6370
723	20230531	090500	7666725	2980	2975	2980	2975	1162
724	20230531	090400	4209770	2985	2980	2985	2975	338
725	20230531	090300	3202535	2975	2980	2985	2975	599
726	20230531	090200	1415870	2980	2975	2980	2970	53
727	20230531	090100	1258425	2975	2975	2975	2975	0
728	20230531	090000	1258425	2975	2975	2975	2975	423