KissMeData/222160/min/candle-20230530.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230530	202600	143450050	4750	4750	4750	4750	1617
3	20230530	202500	143450050	4750	4750	4750	4750	0
4	20230530	202400	143450050	4750	4750	4750	4750	0
5	20230530	202300	143450050	4750	4750	4750	4750	0
6	20230530	202200	143450050	4750	4750	4750	4750	0
7	20230530	202100	143450050	4750	4750	4750	4750	0
8	20230530	202000	143450050	4750	4750	4750	4750	0
9	20230530	201900	143450050	4750	4750	4750	4750	0
10	20230530	201800	143450050	4750	4750	4750	4750	0
11	20230530	201700	143450050	4750	4750	4750	4750	0
12	20230530	201600	143450050	4750	4750	4750	4750	0
13	20230530	201500	143450050	4750	4750	4750	4750	0
14	20230530	201400	143450050	4750	4750	4750	4750	0
15	20230530	201300	143450050	4750	4750	4750	4750	0
16	20230530	201200	143450050	4750	4750	4750	4750	0
17	20230530	201100	143450050	4750	4750	4750	4750	0
18	20230530	201000	143450050	4750	4750	4750	4750	0
19	20230530	200900	143450050	4750	4750	4750	4750	0
20	20230530	200800	143450050	4750	4750	4750	4750	0
21	20230530	200700	143450050	4750	4750	4750	4750	0
22	20230530	200600	143450050	4750	4750	4750	4750	0
23	20230530	200500	143450050	4750	4750	4750	4750	0
24	20230530	200400	143450050	4750	4750	4750	4750	0
25	20230530	200300	143450050	4750	4750	4750	4750	0
26	20230530	200200	143450050	4750	4750	4750	4750	0
27	20230530	200100	143450050	4750	4750	4750	4750	0
28	20230530	200000	143450050	4750	4750	4750	4750	0
29	20230530	195900	143450050	4750	4750	4750	4750	0
30	20230530	195800	143450050	4750	4750	4750	4750	0
31	20230530	195700	143450050	4750	4750	4750	4750	0
32	20230530	195600	143450050	4750	4750	4750	4750	1617
33	20230530	195500	143450050	4750	4750	4750	4750	0
34	20230530	195400	143450050	4750	4750	4750	4750	0
35	20230530	195300	143450050	4750	4750	4750	4750	0
36	20230530	195200	143450050	4750	4750	4750	4750	0
37	20230530	195100	143450050	4750	4750	4750	4750	0
38	20230530	195000	143450050	4750	4750	4750	4750	0
39	20230530	194900	143450050	4750	4750	4750	4750	0
40	20230530	194800	143450050	4750	4750	4750	4750	0
41	20230530	194700	143450050	4750	4750	4750	4750	0
42	20230530	194600	143450050	4750	4750	4750	4750	0
43	20230530	194500	143450050	4750	4750	4750	4750	0
44	20230530	194400	143450050	4750	4750	4750	4750	0
45	20230530	194300	143450050	4750	4750	4750	4750	0
46	20230530	194200	143450050	4750	4750	4750	4750	0
47	20230530	194100	143450050	4750	4750	4750	4750	0
48	20230530	194000	143450050	4750	4750	4750	4750	0
49	20230530	193900	143450050	4750	4750	4750	4750	0
50	20230530	193800	143450050	4750	4750	4750	4750	0
51	20230530	193700	143450050	4750	4750	4750	4750	0
52	20230530	193600	143450050	4750	4750	4750	4750	0
53	20230530	193500	143450050	4750	4750	4750	4750	0
54	20230530	193400	143450050	4750	4750	4750	4750	0
55	20230530	193300	143450050	4750	4750	4750	4750	0
56	20230530	193200	143450050	4750	4750	4750	4750	0
57	20230530	193100	143450050	4750	4750	4750	4750	0
58	20230530	193000	143450050	4750	4750	4750	4750	0
59	20230530	192900	143450050	4750	4750	4750	4750	0
60	20230530	192800	143450050	4750	4750	4750	4750	0
61	20230530	192700	143450050	4750	4750	4750	4750	0
62	20230530	192600	143450050	4750	4750	4750	4750	1617
63	20230530	192500	143450050	4750	4750	4750	4750	0
64	20230530	192400	143450050	4750	4750	4750	4750	0
65	20230530	192300	143450050	4750	4750	4750	4750	0
66	20230530	192200	143450050	4750	4750	4750	4750	0
67	20230530	192100	143450050	4750	4750	4750	4750	0
68	20230530	192000	143450050	4750	4750	4750	4750	0
69	20230530	191900	143450050	4750	4750	4750	4750	0
70	20230530	191800	143450050	4750	4750	4750	4750	0
71	20230530	191700	143450050	4750	4750	4750	4750	0
72	20230530	191600	143450050	4750	4750	4750	4750	0
73	20230530	191500	143450050	4750	4750	4750	4750	0
74	20230530	191400	143450050	4750	4750	4750	4750	0
75	20230530	191300	143450050	4750	4750	4750	4750	0
76	20230530	191200	143450050	4750	4750	4750	4750	0
77	20230530	191100	143450050	4750	4750	4750	4750	0
78	20230530	191000	143450050	4750	4750	4750	4750	0
79	20230530	190900	143450050	4750	4750	4750	4750	0
80	20230530	190800	143450050	4750	4750	4750	4750	0
81	20230530	190700	143450050	4750	4750	4750	4750	0
82	20230530	190600	143450050	4750	4750	4750	4750	0
83	20230530	190500	143450050	4750	4750	4750	4750	0
84	20230530	190400	143450050	4750	4750	4750	4750	0
85	20230530	190300	143450050	4750	4750	4750	4750	0
86	20230530	190200	143450050	4750	4750	4750	4750	0
87	20230530	190100	143450050	4750	4750	4750	4750	0
88	20230530	190000	143450050	4750	4750	4750	4750	0
89	20230530	185900	143450050	4750	4750	4750	4750	0
90	20230530	185800	143450050	4750	4750	4750	4750	0
91	20230530	185700	143450050	4750	4750	4750	4750	0
92	20230530	185600	143450050	4750	4750	4750	4750	1617
93	20230530	185500	143450050	4750	4750	4750	4750	0
94	20230530	185400	143450050	4750	4750	4750	4750	0
95	20230530	185300	143450050	4750	4750	4750	4750	0
96	20230530	185200	143450050	4750	4750	4750	4750	0
97	20230530	185100	143450050	4750	4750	4750	4750	0
98	20230530	185000	143450050	4750	4750	4750	4750	0
99	20230530	184900	143450050	4750	4750	4750	4750	0
100	20230530	184800	143450050	4750	4750	4750	4750	0
101	20230530	184700	143450050	4750	4750	4750	4750	0
102	20230530	184600	143450050	4750	4750	4750	4750	0
103	20230530	184500	143450050	4750	4750	4750	4750	0
104	20230530	184400	143450050	4750	4750	4750	4750	0
105	20230530	184300	143450050	4750	4750	4750	4750	0
106	20230530	184200	143450050	4750	4750	4750	4750	0
107	20230530	184100	143450050	4750	4750	4750	4750	0
108	20230530	184000	143450050	4750	4750	4750	4750	0
109	20230530	183900	143450050	4750	4750	4750	4750	0
110	20230530	183800	143450050	4750	4750	4750	4750	0
111	20230530	183700	143450050	4750	4750	4750	4750	0
112	20230530	183600	143450050	4750	4750	4750	4750	0
113	20230530	183500	143450050	4750	4750	4750	4750	0
114	20230530	183400	143450050	4750	4750	4750	4750	0
115	20230530	183300	143450050	4750	4750	4750	4750	0
116	20230530	183200	143450050	4750	4750	4750	4750	0
117	20230530	183100	143450050	4750	4750	4750	4750	0
118	20230530	183000	143450050	4750	4750	4750	4750	0
119	20230530	182900	143450050	4750	4750	4750	4750	0
120	20230530	182800	143450050	4750	4750	4750	4750	0
121	20230530	182700	143450050	4750	4750	4750	4750	0
122	20230530	182600	143450050	4750	4750	4750	4750	1617
123	20230530	182500	143450050	4750	4750	4750	4750	0
124	20230530	182400	143450050	4750	4750	4750	4750	0
125	20230530	182300	143450050	4750	4750	4750	4750	0
126	20230530	182200	143450050	4750	4750	4750	4750	0
127	20230530	182100	143450050	4750	4750	4750	4750	0
128	20230530	182000	143450050	4750	4750	4750	4750	0
129	20230530	181900	143450050	4750	4750	4750	4750	0
130	20230530	181800	143450050	4750	4750	4750	4750	0
131	20230530	181700	143450050	4750	4750	4750	4750	0
132	20230530	181600	143450050	4750	4750	4750	4750	0
133	20230530	181500	143450050	4750	4750	4750	4750	0
134	20230530	181400	143450050	4750	4750	4750	4750	0
135	20230530	181300	143450050	4750	4750	4750	4750	0
136	20230530	181200	143450050	4750	4750	4750	4750	0
137	20230530	181100	143450050	4750	4750	4750	4750	0
138	20230530	181000	143450050	4750	4750	4750	4750	0
139	20230530	180900	143450050	4750	4750	4750	4750	0
140	20230530	180800	143450050	4750	4750	4750	4750	0
141	20230530	180700	143450050	4750	4750	4750	4750	0
142	20230530	180600	143450050	4750	4750	4750	4750	0
143	20230530	180500	143450050	4750	4750	4750	4750	0
144	20230530	180400	143450050	4750	4750	4750	4750	0
145	20230530	180300	143450050	4750	4750	4750	4750	0
146	20230530	180200	143450050	4750	4750	4750	4750	0
147	20230530	180100	143450050	4750	4750	4750	4750	0
148	20230530	180000	143450050	4750	4750	4750	4750	0
149	20230530	175900	143450050	4750	4750	4750	4750	0
150	20230530	175800	143450050	4750	4750	4750	4750	0
151	20230530	175700	143450050	4750	4750	4750	4750	0
152	20230530	175600	143450050	4750	4750	4750	4750	1617
153	20230530	175500	143450050	4750	4750	4750	4750	0
154	20230530	175400	143450050	4750	4750	4750	4750	0
155	20230530	175300	143450050	4750	4750	4750	4750	0
156	20230530	175200	143450050	4750	4750	4750	4750	0
157	20230530	175100	143450050	4750	4750	4750	4750	0
158	20230530	175000	143450050	4750	4750	4750	4750	0
159	20230530	174900	143450050	4750	4750	4750	4750	0
160	20230530	174800	143450050	4750	4750	4750	4750	0
161	20230530	174700	143450050	4750	4750	4750	4750	0
162	20230530	174600	143450050	4750	4750	4750	4750	0
163	20230530	174500	143450050	4750	4750	4750	4750	0
164	20230530	174400	143450050	4750	4750	4750	4750	0
165	20230530	174300	143450050	4750	4750	4750	4750	0
166	20230530	174200	143450050	4750	4750	4750	4750	0
167	20230530	174100	143450050	4750	4750	4750	4750	0
168	20230530	174000	143450050	4750	4750	4750	4750	0
169	20230530	173900	143450050	4750	4750	4750	4750	0
170	20230530	173800	143450050	4750	4750	4750	4750	0
171	20230530	173700	143450050	4750	4750	4750	4750	0
172	20230530	173600	143450050	4750	4750	4750	4750	0
173	20230530	173500	143450050	4750	4750	4750	4750	0
174	20230530	173400	143450050	4750	4750	4750	4750	0
175	20230530	173300	143450050	4750	4750	4750	4750	0
176	20230530	173200	143450050	4750	4750	4750	4750	0
177	20230530	173100	143450050	4750	4750	4750	4750	0
178	20230530	173000	143450050	4750	4750	4750	4750	0
179	20230530	172900	143450050	4750	4750	4750	4750	0
180	20230530	172800	143450050	4750	4750	4750	4750	0
181	20230530	172700	143450050	4750	4750	4750	4750	0
182	20230530	172600	143450050	4750	4750	4750	4750	1617
183	20230530	172500	143450050	4750	4750	4750	4750	0
184	20230530	172400	143450050	4750	4750	4750	4750	0
185	20230530	172300	143450050	4750	4750	4750	4750	0
186	20230530	172200	143450050	4750	4750	4750	4750	0
187	20230530	172100	143450050	4750	4750	4750	4750	0
188	20230530	172000	143450050	4750	4750	4750	4750	0
189	20230530	171900	143450050	4750	4750	4750	4750	0
190	20230530	171800	143450050	4750	4750	4750	4750	0
191	20230530	171700	143450050	4750	4750	4750	4750	0
192	20230530	171600	143450050	4750	4750	4750	4750	0
193	20230530	171500	143450050	4750	4750	4750	4750	0
194	20230530	171400	143450050	4750	4750	4750	4750	0
195	20230530	171300	143450050	4750	4750	4750	4750	0
196	20230530	171200	143450050	4750	4750	4750	4750	0
197	20230530	171100	143450050	4750	4750	4750	4750	0
198	20230530	171000	143450050	4750	4750	4750	4750	0
199	20230530	170900	143450050	4750	4750	4750	4750	0
200	20230530	170800	143450050	4750	4750	4750	4750	0
201	20230530	170700	143450050	4750	4750	4750	4750	0
202	20230530	170600	143450050	4750	4750	4750	4750	0
203	20230530	170500	143450050	4750	4750	4750	4750	0
204	20230530	170400	143450050	4750	4750	4750	4750	0
205	20230530	170300	143450050	4750	4750	4750	4750	0
206	20230530	170200	143450050	4750	4750	4750	4750	0
207	20230530	170100	143450050	4750	4750	4750	4750	0
208	20230530	170000	143450050	4750	4750	4750	4750	0
209	20230530	165900	143450050	4750	4750	4750	4750	0
210	20230530	165800	143450050	4750	4750	4750	4750	0
211	20230530	165700	143450050	4750	4750	4750	4750	0
212	20230530	165600	143450050	4750	4750	4750	4750	1617
213	20230530	165500	143450050	4750	4750	4750	4750	0
214	20230530	165400	143450050	4750	4750	4750	4750	0
215	20230530	165300	143450050	4750	4750	4750	4750	0
216	20230530	165200	143450050	4750	4750	4750	4750	0
217	20230530	165100	143450050	4750	4750	4750	4750	0
218	20230530	165000	143450050	4750	4750	4750	4750	0
219	20230530	164900	143450050	4750	4750	4750	4750	0
220	20230530	164800	143450050	4750	4750	4750	4750	0
221	20230530	164700	143450050	4750	4750	4750	4750	0
222	20230530	164600	143450050	4750	4750	4750	4750	0
223	20230530	164500	143450050	4750	4750	4750	4750	0
224	20230530	164400	143450050	4750	4750	4750	4750	0
225	20230530	164300	143450050	4750	4750	4750	4750	0
226	20230530	164200	143450050	4750	4750	4750	4750	0
227	20230530	164100	143450050	4750	4750	4750	4750	0
228	20230530	164000	143450050	4750	4750	4750	4750	0
229	20230530	163900	143450050	4750	4750	4750	4750	0
230	20230530	163800	143450050	4750	4750	4750	4750	0
231	20230530	163700	143450050	4750	4750	4750	4750	0
232	20230530	163600	143450050	4750	4750	4750	4750	0
233	20230530	163500	143450050	4750	4750	4750	4750	0
234	20230530	163400	143450050	4750	4750	4750	4750	0
235	20230530	163300	143450050	4750	4750	4750	4750	0
236	20230530	163200	143450050	4750	4750	4750	4750	0
237	20230530	163100	143450050	4750	4750	4750	4750	0
238	20230530	163000	143450050	4750	4750	4750	4750	0
239	20230530	162900	143450050	4750	4750	4750	4750	0
240	20230530	162800	143450050	4750	4750	4750	4750	0
241	20230530	162700	143450050	4750	4750	4750	4750	0
242	20230530	162600	143450050	4750	4750	4750	4750	1617
243	20230530	162500	143450050	4750	4750	4750	4750	0
244	20230530	162400	143450050	4750	4750	4750	4750	0
245	20230530	162300	143450050	4750	4750	4750	4750	0
246	20230530	162200	143450050	4750	4750	4750	4750	0
247	20230530	162100	143450050	4750	4750	4750	4750	0
248	20230530	162000	143450050	4750	4750	4750	4750	0
249	20230530	161900	143450050	4750	4750	4750	4750	0
250	20230530	161800	143450050	4750	4750	4750	4750	0
251	20230530	161700	143450050	4750	4750	4750	4750	0
252	20230530	161600	143450050	4750	4750	4750	4750	0
253	20230530	161500	143450050	4750	4750	4750	4750	0
254	20230530	161400	143450050	4750	4750	4750	4750	0
255	20230530	161300	143450050	4750	4750	4750	4750	0
256	20230530	161200	143450050	4750	4750	4750	4750	0
257	20230530	161100	143450050	4750	4750	4750	4750	0
258	20230530	161000	143450050	4750	4750	4750	4750	0
259	20230530	160900	143450050	4750	4750	4750	4750	0
260	20230530	160800	143450050	4750	4750	4750	4750	0
261	20230530	160700	143450050	4750	4750	4750	4750	0
262	20230530	160600	143450050	4750	4750	4750	4750	0
263	20230530	160500	143450050	4750	4750	4750	4750	0
264	20230530	160400	143450050	4750	4750	4750	4750	0
265	20230530	160300	143450050	4750	4750	4750	4750	0
266	20230530	160200	143450050	4750	4750	4750	4750	0
267	20230530	160100	143450050	4750	4750	4750	4750	0
268	20230530	160000	143450050	4750	4750	4750	4750	0
269	20230530	155900	143450050	4750	4750	4750	4750	0
270	20230530	155800	143450050	4750	4750	4750	4750	0
271	20230530	155700	143450050	4750	4750	4750	4750	0
272	20230530	155600	143450050	4750	4750	4750	4750	1617
273	20230530	155500	143450050	4750	4750	4750	4750	0
274	20230530	155400	143450050	4750	4750	4750	4750	0
275	20230530	155300	143450050	4750	4750	4750	4750	0
276	20230530	155200	143450050	4750	4750	4750	4750	0
277	20230530	155100	143450050	4750	4750	4750	4750	0
278	20230530	155000	143450050	4750	4750	4750	4750	0
279	20230530	154900	143450050	4750	4750	4750	4750	0
280	20230530	154800	143450050	4750	4750	4750	4750	0
281	20230530	154700	143450050	4750	4750	4750	4750	0
282	20230530	154600	143450050	4750	4750	4750	4750	0
283	20230530	154500	143450050	4750	4750	4750	4750	0
284	20230530	154400	143450050	4750	4750	4750	4750	0
285	20230530	154300	143450050	4750	4750	4750	4750	0
286	20230530	154200	143450050	4750	4750	4750	4750	0
287	20230530	154100	143450050	4750	4750	4750	4750	0
288	20230530	154000	143450050	4750	4750	4750	4750	0
289	20230530	153900	143450050	4750	4750	4750	4750	0
290	20230530	153800	143450050	4750	4750	4750	4750	0
291	20230530	153700	143450050	4750	4750	4750	4750	0
292	20230530	153600	143450050	4750	4750	4750	4750	0
293	20230530	153500	143450050	4750	4750	4750	4750	0
294	20230530	153400	143450050	4750	4750	4750	4750	0
295	20230530	153300	143450050	4750	4750	4750	4750	0
296	20230530	153200	143450050	4750	4750	4750	4750	0
297	20230530	153100	143450050	4750	4750	4750	4750	0
298	20230530	153000	143450050	4750	4750	4750	4750	1617
299	20230530	152900	135769300	4755	4755	4755	4755	0
300	20230530	152800	135769300	4755	4755	4755	4755	0
301	20230530	152700	135769300	4755	4755	4755	4755	0
302	20230530	152600	135769300	4755	4755	4755	4755	0
303	20230530	152500	135769300	4755	4755	4755	4755	0
304	20230530	152400	135769300	4755	4755	4755	4755	0
305	20230530	152300	135769300	4755	4755	4755	4755	0
306	20230530	152200	135769300	4755	4755	4755	4755	0
307	20230530	152100	135769300	4755	4755	4755	4755	0
308	20230530	152000	135769300	4755	4755	4755	4755	0
309	20230530	151900	135769300	4755	4745	4755	4745	500
310	20230530	151800	133395125	4745	4745	4745	4745	200
311	20230530	151700	132446125	4745	4745	4745	4745	0
312	20230530	151600	132446125	4745	4735	4745	4735	300
313	20230530	151500	131024115	4745	4745	4745	4745	0
314	20230530	151400	131024115	4745	4735	4745	4735	500
315	20230530	151300	128653870	4730	4730	4730	4730	0
316	20230530	151200	128653870	4730	4730	4730	4730	0
317	20230530	151100	128653870	4730	4730	4730	4730	0
318	20230530	151000	128653870	4730	4730	4730	4730	228
319	20230530	150900	127575430	4730	4730	4730	4730	1
320	20230530	150800	127570700	4735	4735	4735	4735	0
321	20230530	150700	127570700	4735	4735	4735	4735	12
322	20230530	150600	127513880	4735	4735	4735	4735	0
323	20230530	150500	127513880	4735	4735	4735	4735	0
324	20230530	150400	127513880	4735	4735	4735	4735	1
325	20230530	150300	127509145	4735	4735	4735	4735	0
326	20230530	150200	127509145	4735	4740	4740	4735	505
327	20230530	150100	125117945	4735	4735	4735	4735	0
328	20230530	150000	125117945	4735	4735	4735	4735	22
329	20230530	145900	125013775	4735	4735	4735	4735	0
330	20230530	145800	125013775	4735	4735	4735	4735	0
331	20230530	145700	125013775	4735	4735	4735	4735	0
332	20230530	145600	125013775	4735	4735	4735	4735	106
333	20230530	145500	124511865	4735	4735	4735	4735	1
334	20230530	145400	124507130	4730	4730	4730	4730	0
335	20230530	145300	124507130	4730	4730	4730	4730	0
336	20230530	145200	124507130	4730	4730	4730	4730	0
337	20230530	145100	124507130	4730	4730	4730	4730	0
338	20230530	145000	124507130	4730	4730	4730	4730	97
339	20230530	144900	124048320	4730	4730	4730	4730	0
340	20230530	144800	124048320	4730	4730	4730	4730	2
341	20230530	144700	124038860	4730	4730	4730	4730	0
342	20230530	144600	124038860	4730	4730	4730	4730	0
343	20230530	144500	124038860	4730	4730	4730	4730	0
344	20230530	144400	124038860	4730	4730	4730	4730	1
345	20230530	144300	124034130	4720	4720	4720	4720	0
346	20230530	144200	124034130	4720	4720	4720	4720	0
347	20230530	144100	124034130	4720	4720	4720	4720	0
348	20230530	144000	124034130	4720	4720	4720	4720	0
349	20230530	143900	124034130	4720	4720	4720	4720	0
350	20230530	143800	124034130	4720	4720	4720	4720	0
351	20230530	143700	124034130	4720	4720	4720	4720	0
352	20230530	143600	124034130	4720	4720	4720	4720	0
353	20230530	143500	124034130	4720	4720	4720	4720	0
354	20230530	143400	124034130	4720	4720	4720	4720	0
355	20230530	143300	124034130	4720	4720	4720	4720	0
356	20230530	143200	124034130	4720	4720	4720	4720	0
357	20230530	143100	124034130	4720	4720	4720	4720	0
358	20230530	143000	124034130	4720	4720	4720	4720	0
359	20230530	142900	124034130	4720	4720	4720	4720	5
360	20230530	142800	124010530	4720	4720	4720	4720	664
361	20230530	142700	120876450	4725	4725	4725	4725	0
362	20230530	142600	120876450	4725	4725	4725	4725	0
363	20230530	142500	120876450	4725	4725	4725	4725	0
364	20230530	142400	120876450	4725	4725	4725	4725	0
365	20230530	142300	120876450	4725	4725	4725	4725	0
366	20230530	142200	120876450	4725	4725	4725	4725	0
367	20230530	142100	120876450	4725	4725	4725	4725	0
368	20230530	142000	120876450	4725	4730	4730	4725	200
369	20230530	141900	119931300	4745	4730	4745	4730	2
370	20230530	141800	119921825	4745	4745	4745	4745	0
371	20230530	141700	119921825	4745	4745	4745	4745	0
372	20230530	141600	119921825	4745	4745	4745	4745	0
373	20230530	141500	119921825	4745	4745	4745	4745	5
374	20230530	141400	119898100	4745	4745	4745	4745	25
375	20230530	141300	119779475	4720	4735	4735	4720	1500
376	20230530	141200	112689445	4745	4745	4745	4745	0
377	20230530	141100	112689445	4745	4745	4745	4745	0
378	20230530	141000	112689445	4745	4745	4745	4745	0
379	20230530	140900	112689445	4745	4745	4745	4745	426
380	20230530	140800	110668075	4745	4745	4745	4745	0
381	20230530	140700	110668075	4745	4745	4745	4745	0
382	20230530	140600	110668075	4745	4745	4745	4745	0
383	20230530	140500	110668075	4745	4740	4745	4740	514
384	20230530	140400	108231645	4745	4745	4745	4745	0
385	20230530	140300	108231645	4745	4745	4745	4745	20
386	20230530	140200	108136745	4745	4745	4745	4745	0
387	20230530	140100	108136745	4745	4745	4745	4745	100
388	20230530	140000	107662245	4745	4745	4745	4745	0
389	20230530	135900	107662245	4745	4745	4745	4745	0
390	20230530	135800	107662245	4745	4745	4745	4745	0
391	20230530	135700	107662245	4745	4745	4745	4745	0
392	20230530	135600	107662245	4745	4745	4745	4745	0
393	20230530	135500	107662245	4745	4745	4745	4745	25
394	20230530	135400	107543620	4730	4730	4730	4730	0
395	20230530	135300	107543620	4730	4730	4730	4730	0
396	20230530	135200	107543620	4730	4730	4730	4730	0
397	20230530	135100	107543620	4730	4730	4730	4730	0
398	20230530	135000	107543620	4730	4730	4730	4730	0
399	20230530	134900	107543620	4730	4730	4730	4730	34
400	20230530	134800	107382800	4745	4745	4745	4745	0
401	20230530	134700	107382800	4745	4745	4745	4745	0
402	20230530	134600	107382800	4745	4745	4745	4745	0
403	20230530	134500	107382800	4745	4745	4745	4745	0
404	20230530	134400	107382800	4745	4745	4745	4745	0
405	20230530	134300	107382800	4745	4745	4745	4745	0
406	20230530	134200	107382800	4745	4745	4745	4745	1
407	20230530	134100	107378055	4730	4730	4730	4730	0
408	20230530	134000	107378055	4730	4730	4730	4730	0
409	20230530	133900	107378055	4730	4730	4730	4730	20
410	20230530	133800	107283455	4730	4730	4730	4730	0
411	20230530	133700	107283455	4730	4730	4730	4730	0
412	20230530	133600	107283455	4730	4730	4730	4730	0
413	20230530	133500	107283455	4730	4730	4730	4730	0
414	20230530	133400	107283455	4730	4730	4730	4730	0
415	20230530	133300	107283455	4730	4735	4735	4730	900
416	20230530	133200	103026300	4730	4735	4735	4730	850
417	20230530	133100	99005780	4735	4735	4735	4735	0
418	20230530	133000	99005780	4735	4735	4735	4735	0
419	20230530	132900	99005780	4735	4735	4735	4735	0
420	20230530	132800	99005780	4735	4735	4735	4735	0
421	20230530	132700	99005780	4735	4735	4735	4735	130
422	20230530	132600	98390230	4740	4740	4740	4740	0
423	20230530	132500	98390230	4740	4740	4740	4740	0
424	20230530	132400	98390230	4740	4740	4740	4740	0
425	20230530	132300	98390230	4740	4740	4740	4740	0
426	20230530	132200	98390230	4740	4740	4740	4740	0
427	20230530	132100	98390230	4740	4740	4740	4740	654
428	20230530	132000	95290270	4740	4740	4740	4740	0
429	20230530	131900	95290270	4740	4740	4740	4740	0
430	20230530	131800	95290270	4740	4740	4740	4740	1
431	20230530	131700	95285530	4740	4740	4740	4740	0
432	20230530	131600	95285530	4740	4740	4740	4740	8
433	20230530	131500	95247610	4740	4745	4745	4740	149
434	20230530	131400	94541345	4745	4745	4745	4745	0
435	20230530	131300	94541345	4745	4745	4745	4745	55
436	20230530	131200	94280370	4740	4740	4740	4740	0
437	20230530	131100	94280370	4740	4740	4740	4740	50
438	20230530	131000	94043370	4740	4740	4740	4740	0
439	20230530	130900	94043370	4740	4730	4740	4730	175
440	20230530	130800	93214860	4720	4720	4720	4720	105
441	20230530	130700	92719260	4720	4720	4720	4720	50
442	20230530	130600	92483260	4720	4720	4720	4720	50
443	20230530	130500	92247260	4720	4720	4720	4720	0
444	20230530	130400	92247260	4720	4720	4720	4720	0
445	20230530	130300	92247260	4720	4720	4720	4720	0
446	20230530	130200	92247260	4720	4720	4720	4720	0
447	20230530	130100	92247260	4720	4720	4720	4720	0
448	20230530	130000	92247260	4720	4720	4720	4720	50
449	20230530	125900	92011260	4720	4720	4720	4720	0
450	20230530	125800	92011260	4720	4720	4720	4720	0
451	20230530	125700	92011260	4720	4720	4720	4720	0
452	20230530	125600	92011260	4720	4720	4720	4720	20
453	20230530	125500	91916860	4720	4720	4720	4720	5
454	20230530	125400	91893260	4720	4720	4720	4720	0
455	20230530	125300	91893260	4720	4720	4720	4720	0
456	20230530	125200	91893260	4720	4720	4720	4720	0
457	20230530	125100	91893260	4720	4720	4720	4720	7
458	20230530	125000	91860220	4710	4710	4710	4710	0
459	20230530	124900	91860220	4710	4715	4715	4710	63
460	20230530	124800	91563405	4730	4730	4730	4730	0
461	20230530	124700	91563405	4730	4730	4730	4730	0
462	20230530	124600	91563405	4730	4730	4730	4730	0
463	20230530	124500	91563405	4730	4730	4730	4730	0
464	20230530	124400	91563405	4730	4730	4730	4730	0
465	20230530	124300	91563405	4730	4730	4730	4730	0
466	20230530	124200	91563405	4730	4730	4730	4730	0
467	20230530	124100	91563405	4730	4730	4730	4730	0
468	20230530	124000	91563405	4730	4730	4730	4730	0
469	20230530	123900	91563405	4730	4730	4730	4730	0
470	20230530	123800	91563405	4730	4730	4730	4730	0
471	20230530	123700	91563405	4730	4725	4730	4725	30
472	20230530	123600	91421605	4705	4715	4715	4705	125
473	20230530	123500	90832990	4715	4715	4715	4715	0
474	20230530	123400	90832990	4715	4715	4715	4715	400
475	20230530	123300	88946990	4725	4725	4725	4725	0
476	20230530	123200	88946990	4725	4725	4725	4725	0
477	20230530	123100	88946990	4725	4725	4725	4725	0
478	20230530	123000	88946990	4725	4725	4725	4725	0
479	20230530	122900	88946990	4725	4725	4725	4725	0
480	20230530	122800	88946990	4725	4725	4725	4725	1
481	20230530	122700	88942265	4725	4725	4725	4725	0
482	20230530	122600	88942265	4725	4725	4725	4725	127
483	20230530	122500	88342190	4725	4725	4725	4725	0
484	20230530	122400	88342190	4725	4725	4725	4725	0
485	20230530	122300	88342190	4725	4725	4725	4725	40
486	20230530	122200	88153190	4725	4725	4725	4725	5
487	20230530	122100	88129565	4725	4725	4725	4725	0
488	20230530	122000	88129565	4725	4730	4730	4725	372
489	20230530	121900	86371670	4730	4730	4730	4730	0
490	20230530	121800	86371670	4730	4730	4730	4730	45
491	20230530	121700	86158820	4750	4750	4750	4750	0
492	20230530	121600	86158820	4750	4750	4750	4750	0
493	20230530	121500	86158820	4750	4750	4750	4750	0
494	20230530	121400	86158820	4750	4750	4750	4750	0
495	20230530	121300	86158820	4750	4750	4750	4750	0
496	20230530	121200	86158820	4750	4750	4750	4750	0
497	20230530	121100	86158820	4750	4750	4750	4750	500
498	20230530	121000	83783820	4725	4725	4725	4725	1
499	20230530	120900	83779095	4735	4735	4735	4735	1
500	20230530	120800	83774360	4730	4730	4730	4730	0
501	20230530	120700	83774360	4730	4730	4730	4730	0
502	20230530	120600	83774360	4730	4730	4730	4730	0
503	20230530	120500	83774360	4730	4730	4730	4730	10
504	20230530	120400	83727060	4750	4750	4750	4750	1569
505	20230530	120300	76274310	4750	4750	4750	4750	0
506	20230530	120200	76274310	4750	4750	4750	4750	0
507	20230530	120100	76274310	4750	4750	4750	4750	0
508	20230530	120000	76274310	4750	4745	4750	4745	20
509	20230530	115900	76179325	4710	4710	4710	4710	0
510	20230530	115800	76179325	4710	4710	4710	4710	0
511	20230530	115700	76179325	4710	4710	4710	4710	0
512	20230530	115600	76179325	4710	4710	4710	4710	55
513	20230530	115500	75920275	4705	4710	4710	4705	112
514	20230530	115400	75393090	4710	4710	4710	4710	800
515	20230530	115300	71625090	4710	4720	4720	4710	1001
516	20230530	115200	66910245	4715	4715	4715	4715	0
517	20230530	115100	66910245	4715	4715	4715	4715	16
518	20230530	115000	66834805	4755	4755	4755	4755	0
519	20230530	114900	66834805	4755	4755	4755	4755	0
520	20230530	114800	66834805	4755	4755	4755	4755	0
521	20230530	114700	66834805	4755	4755	4755	4755	0
522	20230530	114600	66834805	4755	4755	4755	4755	0
523	20230530	114500	66834805	4755	4755	4755	4755	0
524	20230530	114400	66834805	4755	4755	4755	4755	0
525	20230530	114300	66834805	4755	4755	4755	4755	0
526	20230530	114200	66834805	4755	4755	4755	4755	0
527	20230530	114100	66834805	4755	4755	4755	4755	0
528	20230530	114000	66834805	4755	4755	4755	4755	0
529	20230530	113900	66834805	4755	4755	4755	4755	0
530	20230530	113800	66834805	4755	4755	4755	4755	0
531	20230530	113700	66834805	4755	4740	4755	4740	210
532	20230530	113600	65838590	4740	4695	4755	4695	3098
533	20230530	113500	51265840	4695	4685	4695	4685	426
534	20230530	113400	49267410	4685	4685	4685	4685	0
535	20230530	113300	49267410	4685	4685	4685	4685	0
536	20230530	113200	49267410	4685	4685	4685	4685	0
537	20230530	113100	49267410	4685	4670	4685	4670	276
538	20230530	113000	47976625	4670	4670	4670	4670	11
539	20230530	112900	47925255	4655	4655	4655	4655	0
540	20230530	112800	47925255	4655	4655	4655	4655	587
541	20230530	112700	45192770	4650	4650	4650	4650	0
542	20230530	112600	45192770	4650	4650	4650	4650	0
543	20230530	112500	45192770	4650	4650	4650	4650	0
544	20230530	112400	45192770	4650	4650	4650	4650	10
545	20230530	112300	45146270	4650	4650	4650	4650	0
546	20230530	112200	45146270	4650	4650	4650	4650	0
547	20230530	112100	45146270	4650	4650	4650	4650	62
548	20230530	112000	44857970	4655	4655	4655	4655	413
549	20230530	111900	42935455	4665	4665	4665	4665	100
550	20230530	111800	42468955	4665	4665	4665	4665	10
551	20230530	111700	42422305	4655	4655	4655	4655	453
552	20230530	111600	40313590	4655	4655	4655	4655	0
553	20230530	111500	40313590	4655	4655	4655	4655	0
554	20230530	111400	40313590	4655	4655	4655	4655	1
555	20230530	111300	40308935	4655	4655	4655	4655	0
556	20230530	111200	40308935	4655	4660	4660	4655	72
557	20230530	111100	39973645	4660	4660	4660	4660	0
558	20230530	111000	39973645	4660	4660	4660	4660	0
559	20230530	110900	39973645	4660	4660	4660	4660	0
560	20230530	110800	39973645	4660	4660	4660	4660	0
561	20230530	110700	39973645	4660	4640	4660	4640	1357
562	20230530	110600	33669975	4640	4640	4640	4640	0
563	20230530	110500	33669975	4640	4640	4640	4640	13
564	20230530	110400	33609655	4640	4640	4640	4640	5
565	20230530	110300	33586455	4640	4640	4640	4640	2
566	20230530	110200	33577175	4640	4640	4640	4640	0
567	20230530	110100	33577175	4640	4640	4640	4640	0
568	20230530	110000	33577175	4640	4640	4640	4640	267
569	20230530	105900	32338295	4640	4640	4640	4640	0
570	20230530	105800	32338295	4640	4640	4640	4640	25
571	20230530	105700	32222295	4650	4650	4650	4650	105
572	20230530	105600	31734045	4640	4640	4640	4640	2
573	20230530	105500	31724765	4645	4645	4645	4645	0
574	20230530	105400	31724765	4645	4645	4645	4645	0
575	20230530	105300	31724765	4645	4645	4645	4645	5
576	20230530	105200	31701540	4640	4640	4640	4640	603
577	20230530	105100	28903620	4640	4640	4640	4640	0
578	20230530	105000	28903620	4640	4640	4640	4640	0
579	20230530	104900	28903620	4640	4640	4640	4640	0
580	20230530	104800	28903620	4640	4640	4640	4640	0
581	20230530	104700	28903620	4640	4640	4640	4640	0
582	20230530	104600	28903620	4640	4640	4640	4640	0
583	20230530	104500	28903620	4640	4640	4640	4640	0
584	20230530	104400	28903620	4640	4635	4640	4635	70
585	20230530	104300	28579120	4620	4620	4620	4620	0
586	20230530	104200	28579120	4620	4620	4620	4620	0
587	20230530	104100	28579120	4620	4620	4620	4620	4
588	20230530	104000	28560640	4620	4620	4620	4620	0
589	20230530	103900	28560640	4620	4620	4620	4620	0
590	20230530	103800	28560640	4620	4620	4620	4620	5
591	20230530	103700	28537540	4640	4640	4640	4640	0
592	20230530	103600	28537540	4640	4640	4640	4640	0
593	20230530	103500	28537540	4640	4640	4640	4640	0
594	20230530	103400	28537540	4640	4640	4640	4640	0
595	20230530	103300	28537540	4640	4640	4640	4640	0
596	20230530	103200	28537540	4640	4640	4640	4640	0
597	20230530	103100	28537540	4640	4640	4640	4640	1
598	20230530	103000	28532900	4640	4640	4640	4640	0
599	20230530	102900	28532900	4640	4640	4640	4640	0
600	20230530	102800	28532900	4640	4640	4640	4640	0
601	20230530	102700	28532900	4640	4640	4640	4640	36
602	20230530	102600	28365860	4635	4635	4635	4635	0
603	20230530	102500	28365860	4635	4630	4635	4630	2000
604	20230530	102400	19096840	4630	4630	4630	4630	10
605	20230530	102300	19050540	4630	4630	4630	4630	0
606	20230530	102200	19050540	4630	4630	4630	4630	0
607	20230530	102100	19050540	4630	4630	4630	4630	0
608	20230530	102000	19050540	4630	4630	4630	4630	0
609	20230530	101900	19050540	4630	4630	4630	4630	0
610	20230530	101800	19050540	4630	4630	4630	4630	0
611	20230530	101700	19050540	4630	4630	4630	4630	997
612	20230530	101600	14434430	4630	4630	4630	4630	0
613	20230530	101500	14434430	4630	4630	4630	4630	0
614	20230530	101400	14434430	4630	4630	4630	4630	0
615	20230530	101300	14434430	4630	4630	4630	4630	0
616	20230530	101200	14434430	4630	4630	4630	4630	0
617	20230530	101100	14434430	4630	4630	4630	4630	0
618	20230530	101000	14434430	4630	4630	4630	4630	3
619	20230530	100900	14420540	4635	4635	4635	4635	0
620	20230530	100800	14420540	4635	4635	4635	4635	0
621	20230530	100700	14420540	4635	4635	4635	4635	0
622	20230530	100600	14420540	4635	4635	4635	4635	10
623	20230530	100500	14374190	4635	4635	4635	4635	20
624	20230530	100400	14281490	4635	4635	4635	4635	0
625	20230530	100300	14281490	4635	4635	4635	4635	0
626	20230530	100200	14281490	4635	4635	4635	4635	0
627	20230530	100100	14281490	4635	4635	4635	4635	0
628	20230530	100000	14281490	4635	4635	4635	4635	8
629	20230530	095900	14244410	4635	4635	4635	4635	0
630	20230530	095800	14244410	4635	4635	4635	4635	0
631	20230530	095700	14244410	4635	4635	4635	4635	0
632	20230530	095600	14244410	4635	4635	4635	4635	0
633	20230530	095500	14244410	4635	4635	4635	4635	0
634	20230530	095400	14244410	4635	4635	4635	4635	0
635	20230530	095300	14244410	4635	4635	4635	4635	0
636	20230530	095200	14244410	4635	4635	4635	4635	0
637	20230530	095100	14244410	4635	4635	4635	4635	29
638	20230530	095000	14109995	4650	4650	4650	4650	0
639	20230530	094900	14109995	4650	4650	4650	4650	0
640	20230530	094800	14109995	4650	4650	4650	4650	0
641	20230530	094700	14109995	4650	4650	4650	4650	0
642	20230530	094600	14109995	4650	4645	4650	4645	96
643	20230530	094500	13663695	4650	4650	4650	4650	0
644	20230530	094400	13663695	4650	4640	4650	4640	40
645	20230530	094300	13477845	4650	4650	4650	4650	0
646	20230530	094200	13477845	4650	4650	4650	4650	0
647	20230530	094100	13477845	4650	4650	4650	4650	0
648	20230530	094000	13477845	4650	4650	4650	4650	0
649	20230530	093900	13477845	4650	4650	4650	4650	0
650	20230530	093800	13477845	4650	4650	4650	4650	5
651	20230530	093700	13454595	4645	4645	4645	4645	0
652	20230530	093600	13454595	4645	4645	4645	4645	0
653	20230530	093500	13454595	4645	4645	4645	4645	100
654	20230530	093400	12990095	4650	4650	4650	4650	0
655	20230530	093300	12990095	4650	4650	4650	4650	0
656	20230530	093200	12990095	4650	4650	4650	4650	0
657	20230530	093100	12990095	4650	4650	4650	4650	0
658	20230530	093000	12990095	4650	4650	4650	4650	5
659	20230530	092900	12966845	4655	4655	4655	4655	0
660	20230530	092800	12966845	4655	4655	4655	4655	1
661	20230530	092700	12962190	4640	4640	4640	4640	0
662	20230530	092600	12962190	4640	4640	4640	4640	0
663	20230530	092500	12962190	4640	4640	4640	4640	0
664	20230530	092400	12962190	4640	4640	4640	4640	0
665	20230530	092300	12962190	4640	4640	4640	4640	0
666	20230530	092200	12962190	4640	4640	4640	4640	3
667	20230530	092100	12948270	4640	4645	4645	4640	1500
668	20230530	092000	5988005	4640	4640	4640	4640	0
669	20230530	091900	5988005	4640	4640	4640	4640	0
670	20230530	091800	5988005	4640	4640	4640	4640	154
671	20230530	091700	5273445	4660	4660	4660	4660	0
672	20230530	091600	5273445	4660	4660	4660	4660	0
673	20230530	091500	5273445	4660	4660	4660	4660	0
674	20230530	091400	5273445	4660	4660	4660	4660	4
675	20230530	091300	5254805	4660	4660	4660	4660	0
676	20230530	091200	5254805	4660	4660	4660	4660	5
677	20230530	091100	5231505	4655	4655	4655	4655	204
678	20230530	091000	4281885	4655	4655	4655	4655	0
679	20230530	090900	4281885	4655	4655	4655	4655	2
680	20230530	090800	4272575	4655	4655	4655	4655	8
681	20230530	090700	4235335	4635	4635	4635	4635	6
682	20230530	090600	4207525	4635	4630	4635	4630	555
683	20230530	090500	1635550	4635	4635	4635	4635	0
684	20230530	090400	1635550	4635	4635	4635	4635	0
685	20230530	090300	1635550	4635	4635	4635	4635	129
686	20230530	090200	1037635	4660	4660	4660	4660	5
687	20230530	090100	1014335	4635	4635	4635	4635	0
688	20230530	090000	1014335	4635	4585	4635	4585	221