KissMeData/071200/min/candle-20230530.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230530	211600	205473010	5420	5420	5420	5420	773
3	20230530	211500	205473010	5420	5420	5420	5420	0
4	20230530	211400	205473010	5420	5420	5420	5420	0
5	20230530	211300	205473010	5420	5420	5420	5420	0
6	20230530	211200	205473010	5420	5420	5420	5420	0
7	20230530	211100	205473010	5420	5420	5420	5420	0
8	20230530	211000	205473010	5420	5420	5420	5420	0
9	20230530	210900	205473010	5420	5420	5420	5420	0
10	20230530	210800	205473010	5420	5420	5420	5420	0
11	20230530	210700	205473010	5420	5420	5420	5420	0
12	20230530	210600	205473010	5420	5420	5420	5420	0
13	20230530	210500	205473010	5420	5420	5420	5420	0
14	20230530	210400	205473010	5420	5420	5420	5420	0
15	20230530	210300	205473010	5420	5420	5420	5420	0
16	20230530	210200	205473010	5420	5420	5420	5420	0
17	20230530	210100	205473010	5420	5420	5420	5420	0
18	20230530	210000	205473010	5420	5420	5420	5420	0
19	20230530	205900	205473010	5420	5420	5420	5420	0
20	20230530	205800	205473010	5420	5420	5420	5420	0
21	20230530	205700	205473010	5420	5420	5420	5420	0
22	20230530	205600	205473010	5420	5420	5420	5420	0
23	20230530	205500	205473010	5420	5420	5420	5420	0
24	20230530	205400	205473010	5420	5420	5420	5420	0
25	20230530	205300	205473010	5420	5420	5420	5420	0
26	20230530	205200	205473010	5420	5420	5420	5420	0
27	20230530	205100	205473010	5420	5420	5420	5420	0
28	20230530	205000	205473010	5420	5420	5420	5420	0
29	20230530	204900	205473010	5420	5420	5420	5420	0
30	20230530	204800	205473010	5420	5420	5420	5420	0
31	20230530	204700	205473010	5420	5420	5420	5420	0
32	20230530	204600	205473010	5420	5420	5420	5420	773
33	20230530	204500	205473010	5420	5420	5420	5420	0
34	20230530	204400	205473010	5420	5420	5420	5420	0
35	20230530	204300	205473010	5420	5420	5420	5420	0
36	20230530	204200	205473010	5420	5420	5420	5420	0
37	20230530	204100	205473010	5420	5420	5420	5420	0
38	20230530	204000	205473010	5420	5420	5420	5420	0
39	20230530	203900	205473010	5420	5420	5420	5420	0
40	20230530	203800	205473010	5420	5420	5420	5420	0
41	20230530	203700	205473010	5420	5420	5420	5420	0
42	20230530	203600	205473010	5420	5420	5420	5420	0
43	20230530	203500	205473010	5420	5420	5420	5420	0
44	20230530	203400	205473010	5420	5420	5420	5420	0
45	20230530	203300	205473010	5420	5420	5420	5420	0
46	20230530	203200	205473010	5420	5420	5420	5420	0
47	20230530	203100	205473010	5420	5420	5420	5420	0
48	20230530	203000	205473010	5420	5420	5420	5420	0
49	20230530	202900	205473010	5420	5420	5420	5420	0
50	20230530	202800	205473010	5420	5420	5420	5420	0
51	20230530	202700	205473010	5420	5420	5420	5420	0
52	20230530	202600	205473010	5420	5420	5420	5420	0
53	20230530	202500	205473010	5420	5420	5420	5420	0
54	20230530	202400	205473010	5420	5420	5420	5420	0
55	20230530	202300	205473010	5420	5420	5420	5420	0
56	20230530	202200	205473010	5420	5420	5420	5420	0
57	20230530	202100	205473010	5420	5420	5420	5420	0
58	20230530	202000	205473010	5420	5420	5420	5420	0
59	20230530	201900	205473010	5420	5420	5420	5420	0
60	20230530	201800	205473010	5420	5420	5420	5420	0
61	20230530	201700	205473010	5420	5420	5420	5420	0
62	20230530	201600	205473010	5420	5420	5420	5420	773
63	20230530	201500	205473010	5420	5420	5420	5420	0
64	20230530	201400	205473010	5420	5420	5420	5420	0
65	20230530	201300	205473010	5420	5420	5420	5420	0
66	20230530	201200	205473010	5420	5420	5420	5420	0
67	20230530	201100	205473010	5420	5420	5420	5420	0
68	20230530	201000	205473010	5420	5420	5420	5420	0
69	20230530	200900	205473010	5420	5420	5420	5420	0
70	20230530	200800	205473010	5420	5420	5420	5420	0
71	20230530	200700	205473010	5420	5420	5420	5420	0
72	20230530	200600	205473010	5420	5420	5420	5420	0
73	20230530	200500	205473010	5420	5420	5420	5420	0
74	20230530	200400	205473010	5420	5420	5420	5420	0
75	20230530	200300	205473010	5420	5420	5420	5420	0
76	20230530	200200	205473010	5420	5420	5420	5420	0
77	20230530	200100	205473010	5420	5420	5420	5420	0
78	20230530	200000	205473010	5420	5420	5420	5420	0
79	20230530	195900	205473010	5420	5420	5420	5420	0
80	20230530	195800	205473010	5420	5420	5420	5420	0
81	20230530	195700	205473010	5420	5420	5420	5420	0
82	20230530	195600	205473010	5420	5420	5420	5420	0
83	20230530	195500	205473010	5420	5420	5420	5420	0
84	20230530	195400	205473010	5420	5420	5420	5420	0
85	20230530	195300	205473010	5420	5420	5420	5420	0
86	20230530	195200	205473010	5420	5420	5420	5420	0
87	20230530	195100	205473010	5420	5420	5420	5420	0
88	20230530	195000	205473010	5420	5420	5420	5420	0
89	20230530	194900	205473010	5420	5420	5420	5420	0
90	20230530	194800	205473010	5420	5420	5420	5420	0
91	20230530	194700	205473010	5420	5420	5420	5420	0
92	20230530	194600	205473010	5420	5420	5420	5420	773
93	20230530	194500	205473010	5420	5420	5420	5420	0
94	20230530	194400	205473010	5420	5420	5420	5420	0
95	20230530	194300	205473010	5420	5420	5420	5420	0
96	20230530	194200	205473010	5420	5420	5420	5420	0
97	20230530	194100	205473010	5420	5420	5420	5420	0
98	20230530	194000	205473010	5420	5420	5420	5420	0
99	20230530	193900	205473010	5420	5420	5420	5420	0
100	20230530	193800	205473010	5420	5420	5420	5420	0
101	20230530	193700	205473010	5420	5420	5420	5420	0
102	20230530	193600	205473010	5420	5420	5420	5420	0
103	20230530	193500	205473010	5420	5420	5420	5420	0
104	20230530	193400	205473010	5420	5420	5420	5420	0
105	20230530	193300	205473010	5420	5420	5420	5420	0
106	20230530	193200	205473010	5420	5420	5420	5420	0
107	20230530	193100	205473010	5420	5420	5420	5420	0
108	20230530	193000	205473010	5420	5420	5420	5420	0
109	20230530	192900	205473010	5420	5420	5420	5420	0
110	20230530	192800	205473010	5420	5420	5420	5420	0
111	20230530	192700	205473010	5420	5420	5420	5420	0
112	20230530	192600	205473010	5420	5420	5420	5420	0
113	20230530	192500	205473010	5420	5420	5420	5420	0
114	20230530	192400	205473010	5420	5420	5420	5420	0
115	20230530	192300	205473010	5420	5420	5420	5420	0
116	20230530	192200	205473010	5420	5420	5420	5420	0
117	20230530	192100	205473010	5420	5420	5420	5420	0
118	20230530	192000	205473010	5420	5420	5420	5420	0
119	20230530	191900	205473010	5420	5420	5420	5420	0
120	20230530	191800	205473010	5420	5420	5420	5420	0
121	20230530	191700	205473010	5420	5420	5420	5420	0
122	20230530	191600	205473010	5420	5420	5420	5420	773
123	20230530	191500	205473010	5420	5420	5420	5420	0
124	20230530	191400	205473010	5420	5420	5420	5420	0
125	20230530	191300	205473010	5420	5420	5420	5420	0
126	20230530	191200	205473010	5420	5420	5420	5420	0
127	20230530	191100	205473010	5420	5420	5420	5420	0
128	20230530	191000	205473010	5420	5420	5420	5420	0
129	20230530	190900	205473010	5420	5420	5420	5420	0
130	20230530	190800	205473010	5420	5420	5420	5420	0
131	20230530	190700	205473010	5420	5420	5420	5420	0
132	20230530	190600	205473010	5420	5420	5420	5420	0
133	20230530	190500	205473010	5420	5420	5420	5420	0
134	20230530	190400	205473010	5420	5420	5420	5420	0
135	20230530	190300	205473010	5420	5420	5420	5420	0
136	20230530	190200	205473010	5420	5420	5420	5420	0
137	20230530	190100	205473010	5420	5420	5420	5420	0
138	20230530	190000	205473010	5420	5420	5420	5420	0
139	20230530	185900	205473010	5420	5420	5420	5420	0
140	20230530	185800	205473010	5420	5420	5420	5420	0
141	20230530	185700	205473010	5420	5420	5420	5420	0
142	20230530	185600	205473010	5420	5420	5420	5420	0
143	20230530	185500	205473010	5420	5420	5420	5420	0
144	20230530	185400	205473010	5420	5420	5420	5420	0
145	20230530	185300	205473010	5420	5420	5420	5420	0
146	20230530	185200	205473010	5420	5420	5420	5420	0
147	20230530	185100	205473010	5420	5420	5420	5420	0
148	20230530	185000	205473010	5420	5420	5420	5420	0
149	20230530	184900	205473010	5420	5420	5420	5420	0
150	20230530	184800	205473010	5420	5420	5420	5420	0
151	20230530	184700	205473010	5420	5420	5420	5420	0
152	20230530	184600	205473010	5420	5420	5420	5420	773
153	20230530	184500	205473010	5420	5420	5420	5420	0
154	20230530	184400	205473010	5420	5420	5420	5420	0
155	20230530	184300	205473010	5420	5420	5420	5420	0
156	20230530	184200	205473010	5420	5420	5420	5420	0
157	20230530	184100	205473010	5420	5420	5420	5420	0
158	20230530	184000	205473010	5420	5420	5420	5420	0
159	20230530	183900	205473010	5420	5420	5420	5420	0
160	20230530	183800	205473010	5420	5420	5420	5420	0
161	20230530	183700	205473010	5420	5420	5420	5420	0
162	20230530	183600	205473010	5420	5420	5420	5420	0
163	20230530	183500	205473010	5420	5420	5420	5420	0
164	20230530	183400	205473010	5420	5420	5420	5420	0
165	20230530	183300	205473010	5420	5420	5420	5420	0
166	20230530	183200	205473010	5420	5420	5420	5420	0
167	20230530	183100	205473010	5420	5420	5420	5420	0
168	20230530	183000	205473010	5420	5420	5420	5420	0
169	20230530	182900	205473010	5420	5420	5420	5420	0
170	20230530	182800	205473010	5420	5420	5420	5420	0
171	20230530	182700	205473010	5420	5420	5420	5420	0
172	20230530	182600	205473010	5420	5420	5420	5420	0
173	20230530	182500	205473010	5420	5420	5420	5420	0
174	20230530	182400	205473010	5420	5420	5420	5420	0
175	20230530	182300	205473010	5420	5420	5420	5420	0
176	20230530	182200	205473010	5420	5420	5420	5420	0
177	20230530	182100	205473010	5420	5420	5420	5420	0
178	20230530	182000	205473010	5420	5420	5420	5420	0
179	20230530	181900	205473010	5420	5420	5420	5420	0
180	20230530	181800	205473010	5420	5420	5420	5420	0
181	20230530	181700	205473010	5420	5420	5420	5420	0
182	20230530	181600	205473010	5420	5420	5420	5420	773
183	20230530	181500	205473010	5420	5420	5420	5420	0
184	20230530	181400	205473010	5420	5420	5420	5420	0
185	20230530	181300	205473010	5420	5420	5420	5420	0
186	20230530	181200	205473010	5420	5420	5420	5420	0
187	20230530	181100	205473010	5420	5420	5420	5420	0
188	20230530	181000	205473010	5420	5420	5420	5420	0
189	20230530	180900	205473010	5420	5420	5420	5420	0
190	20230530	180800	205473010	5420	5420	5420	5420	0
191	20230530	180700	205473010	5420	5420	5420	5420	0
192	20230530	180600	205473010	5420	5420	5420	5420	0
193	20230530	180500	205473010	5420	5420	5420	5420	0
194	20230530	180400	205473010	5420	5420	5420	5420	0
195	20230530	180300	205473010	5420	5420	5420	5420	0
196	20230530	180200	205473010	5420	5420	5420	5420	0
197	20230530	180100	205473010	5420	5420	5420	5420	0
198	20230530	180000	205473010	5420	5420	5420	5420	0
199	20230530	175900	205473010	5420	5420	5420	5420	0
200	20230530	175800	205473010	5420	5420	5420	5420	0
201	20230530	175700	205473010	5420	5420	5420	5420	0
202	20230530	175600	205473010	5420	5420	5420	5420	0
203	20230530	175500	205473010	5420	5420	5420	5420	0
204	20230530	175400	205473010	5420	5420	5420	5420	0
205	20230530	175300	205473010	5420	5420	5420	5420	0
206	20230530	175200	205473010	5420	5420	5420	5420	0
207	20230530	175100	205473010	5420	5420	5420	5420	0
208	20230530	175000	205473010	5420	5420	5420	5420	0
209	20230530	174900	205473010	5420	5420	5420	5420	0
210	20230530	174800	205473010	5420	5420	5420	5420	0
211	20230530	174700	205473010	5420	5420	5420	5420	0
212	20230530	174600	205473010	5420	5420	5420	5420	773
213	20230530	174500	205473010	5420	5420	5420	5420	0
214	20230530	174400	205473010	5420	5420	5420	5420	0
215	20230530	174300	205473010	5420	5420	5420	5420	0
216	20230530	174200	205473010	5420	5420	5420	5420	0
217	20230530	174100	205473010	5420	5420	5420	5420	0
218	20230530	174000	205473010	5420	5420	5420	5420	0
219	20230530	173900	205473010	5420	5420	5420	5420	0
220	20230530	173800	205473010	5420	5420	5420	5420	0
221	20230530	173700	205473010	5420	5420	5420	5420	0
222	20230530	173600	205473010	5420	5420	5420	5420	0
223	20230530	173500	205473010	5420	5420	5420	5420	0
224	20230530	173400	205473010	5420	5420	5420	5420	0
225	20230530	173300	205473010	5420	5420	5420	5420	0
226	20230530	173200	205473010	5420	5420	5420	5420	0
227	20230530	173100	205473010	5420	5420	5420	5420	0
228	20230530	173000	205473010	5420	5420	5420	5420	0
229	20230530	172900	205473010	5420	5420	5420	5420	0
230	20230530	172800	205473010	5420	5420	5420	5420	0
231	20230530	172700	205473010	5420	5420	5420	5420	0
232	20230530	172600	205473010	5420	5420	5420	5420	0
233	20230530	172500	205473010	5420	5420	5420	5420	0
234	20230530	172400	205473010	5420	5420	5420	5420	0
235	20230530	172300	205473010	5420	5420	5420	5420	0
236	20230530	172200	205473010	5420	5420	5420	5420	0
237	20230530	172100	205473010	5420	5420	5420	5420	0
238	20230530	172000	205473010	5420	5420	5420	5420	0
239	20230530	171900	205473010	5420	5420	5420	5420	0
240	20230530	171800	205473010	5420	5420	5420	5420	0
241	20230530	171700	205473010	5420	5420	5420	5420	0
242	20230530	171600	205473010	5420	5420	5420	5420	773
243	20230530	171500	205473010	5420	5420	5420	5420	0
244	20230530	171400	205473010	5420	5420	5420	5420	0
245	20230530	171300	205473010	5420	5420	5420	5420	0
246	20230530	171200	205473010	5420	5420	5420	5420	0
247	20230530	171100	205473010	5420	5420	5420	5420	0
248	20230530	171000	205473010	5420	5420	5420	5420	0
249	20230530	170900	205473010	5420	5420	5420	5420	0
250	20230530	170800	205473010	5420	5420	5420	5420	0
251	20230530	170700	205473010	5420	5420	5420	5420	0
252	20230530	170600	205473010	5420	5420	5420	5420	0
253	20230530	170500	205473010	5420	5420	5420	5420	0
254	20230530	170400	205473010	5420	5420	5420	5420	0
255	20230530	170300	205473010	5420	5420	5420	5420	0
256	20230530	170200	205473010	5420	5420	5420	5420	0
257	20230530	170100	205473010	5420	5420	5420	5420	0
258	20230530	170000	205473010	5420	5420	5420	5420	0
259	20230530	165900	205473010	5420	5420	5420	5420	0
260	20230530	165800	205473010	5420	5420	5420	5420	0
261	20230530	165700	205473010	5420	5420	5420	5420	0
262	20230530	165600	205473010	5420	5420	5420	5420	0
263	20230530	165500	205473010	5420	5420	5420	5420	0
264	20230530	165400	205473010	5420	5420	5420	5420	0
265	20230530	165300	205473010	5420	5420	5420	5420	0
266	20230530	165200	205473010	5420	5420	5420	5420	0
267	20230530	165100	205473010	5420	5420	5420	5420	0
268	20230530	165000	205473010	5420	5420	5420	5420	0
269	20230530	164900	205473010	5420	5420	5420	5420	0
270	20230530	164800	205473010	5420	5420	5420	5420	0
271	20230530	164700	205473010	5420	5420	5420	5420	0
272	20230530	164600	205473010	5420	5420	5420	5420	773
273	20230530	164500	205473010	5420	5420	5420	5420	0
274	20230530	164400	205473010	5420	5420	5420	5420	0
275	20230530	164300	205473010	5420	5420	5420	5420	0
276	20230530	164200	205473010	5420	5420	5420	5420	0
277	20230530	164100	205473010	5420	5420	5420	5420	0
278	20230530	164000	205473010	5420	5420	5420	5420	0
279	20230530	163900	205473010	5420	5420	5420	5420	0
280	20230530	163800	205473010	5420	5420	5420	5420	0
281	20230530	163700	205473010	5420	5420	5420	5420	0
282	20230530	163600	205473010	5420	5420	5420	5420	0
283	20230530	163500	205473010	5420	5420	5420	5420	0
284	20230530	163400	205473010	5420	5420	5420	5420	0
285	20230530	163300	205473010	5420	5420	5420	5420	0
286	20230530	163200	205473010	5420	5420	5420	5420	0
287	20230530	163100	205473010	5420	5420	5420	5420	0
288	20230530	163000	205473010	5420	5420	5420	5420	0
289	20230530	162900	205473010	5420	5420	5420	5420	0
290	20230530	162800	205473010	5420	5420	5420	5420	0
291	20230530	162700	205473010	5420	5420	5420	5420	0
292	20230530	162600	205473010	5420	5420	5420	5420	0
293	20230530	162500	205473010	5420	5420	5420	5420	0
294	20230530	162400	205473010	5420	5420	5420	5420	0
295	20230530	162300	205473010	5420	5420	5420	5420	0
296	20230530	162200	205473010	5420	5420	5420	5420	0
297	20230530	162100	205473010	5420	5420	5420	5420	0
298	20230530	162000	205473010	5420	5420	5420	5420	0
299	20230530	161900	205473010	5420	5420	5420	5420	0
300	20230530	161800	205473010	5420	5420	5420	5420	0
301	20230530	161700	205473010	5420	5420	5420	5420	0
302	20230530	161600	205473010	5420	5420	5420	5420	773
303	20230530	161500	205473010	5420	5420	5420	5420	0
304	20230530	161400	205473010	5420	5420	5420	5420	0
305	20230530	161300	205473010	5420	5420	5420	5420	0
306	20230530	161200	205473010	5420	5420	5420	5420	0
307	20230530	161100	205473010	5420	5420	5420	5420	0
308	20230530	161000	205473010	5420	5420	5420	5420	0
309	20230530	160900	205473010	5420	5420	5420	5420	0
310	20230530	160800	205473010	5420	5420	5420	5420	0
311	20230530	160700	205473010	5420	5420	5420	5420	0
312	20230530	160600	205473010	5420	5420	5420	5420	0
313	20230530	160500	205473010	5420	5420	5420	5420	0
314	20230530	160400	205473010	5420	5420	5420	5420	0
315	20230530	160300	205473010	5420	5420	5420	5420	0
316	20230530	160200	205473010	5420	5420	5420	5420	0
317	20230530	160100	205473010	5420	5420	5420	5420	0
318	20230530	160000	205473010	5420	5420	5420	5420	0
319	20230530	155900	205473010	5420	5420	5420	5420	0
320	20230530	155800	205473010	5420	5420	5420	5420	0
321	20230530	155700	205473010	5420	5420	5420	5420	0
322	20230530	155600	205473010	5420	5420	5420	5420	0
323	20230530	155500	205473010	5420	5420	5420	5420	0
324	20230530	155400	205473010	5420	5420	5420	5420	0
325	20230530	155300	205473010	5420	5420	5420	5420	0
326	20230530	155200	205473010	5420	5420	5420	5420	0
327	20230530	155100	205473010	5420	5420	5420	5420	0
328	20230530	155000	205473010	5420	5420	5420	5420	0
329	20230530	154900	205473010	5420	5420	5420	5420	0
330	20230530	154800	205473010	5420	5420	5420	5420	0
331	20230530	154700	205473010	5420	5420	5420	5420	0
332	20230530	154600	205473010	5420	5420	5420	5420	773
333	20230530	154500	205473010	5420	5420	5420	5420	0
334	20230530	154400	205473010	5420	5420	5420	5420	0
335	20230530	154300	205473010	5420	5420	5420	5420	0
336	20230530	154200	205473010	5420	5420	5420	5420	0
337	20230530	154100	205473010	5420	5420	5420	5420	0
338	20230530	154000	205473010	5420	5420	5420	5420	0
339	20230530	153900	205473010	5420	5420	5420	5420	0
340	20230530	153800	205473010	5420	5420	5420	5420	0
341	20230530	153700	205473010	5420	5420	5420	5420	0
342	20230530	153600	205473010	5420	5420	5420	5420	0
343	20230530	153500	205473010	5420	5420	5420	5420	0
344	20230530	153400	205473010	5420	5420	5420	5420	0
345	20230530	153300	205473010	5420	5420	5420	5420	0
346	20230530	153200	205473010	5420	5420	5420	5420	0
347	20230530	153100	205473010	5420	5420	5420	5420	0
348	20230530	153000	205473010	5420	5420	5420	5420	773
349	20230530	152900	201283350	5380	5380	5380	5380	0
350	20230530	152800	201283350	5380	5380	5380	5380	0
351	20230530	152700	201283350	5380	5380	5380	5380	0
352	20230530	152600	201283350	5380	5380	5380	5380	0
353	20230530	152500	201283350	5380	5380	5380	5380	0
354	20230530	152400	201283350	5380	5380	5380	5380	0
355	20230530	152300	201283350	5380	5380	5380	5380	0
356	20230530	152200	201283350	5380	5380	5380	5380	0
357	20230530	152100	201283350	5380	5380	5380	5380	0
358	20230530	152000	201283350	5380	5380	5380	5380	0
359	20230530	151900	201283350	5380	5400	5420	5380	712
360	20230530	151800	197440110	5420	5420	5420	5400	269
361	20230530	151700	195982490	5420	5410	5420	5410	19
362	20230530	151600	195879690	5410	5390	5410	5380	432
363	20230530	151500	193548650	5410	5400	5410	5400	499
364	20230530	151400	190850530	5410	5400	5410	5400	20
365	20230530	151300	190742520	5410	5400	5410	5400	21
366	20230530	151200	190629100	5410	5410	5410	5400	347
367	20230530	151100	188754900	5410	5400	5410	5400	8
368	20230530	151000	188711640	5410	5410	5410	5400	14
369	20230530	150900	188635950	5400	5400	5410	5400	4
370	20230530	150800	188614340	5410	5400	5410	5400	73
371	20230530	150700	188219510	5400	5400	5400	5400	7
372	20230530	150600	188181710	5400	5400	5400	5400	0
373	20230530	150500	188181710	5400	5400	5400	5400	0
374	20230530	150400	188181710	5400	5390	5410	5390	135
375	20230530	150300	187454030	5400	5400	5400	5400	500
376	20230530	150200	184754030	5400	5400	5400	5400	1
377	20230530	150100	184748630	5400	5400	5400	5400	1
378	20230530	150000	184743230	5400	5400	5400	5400	0
379	20230530	145900	184743230	5400	5400	5400	5390	36
380	20230530	145800	184549160	5420	5420	5420	5420	0
381	20230530	145700	184549160	5420	5410	5420	5410	900
382	20230530	145600	179675040	5410	5400	5410	5400	104
383	20230530	145500	179113430	5400	5400	5400	5400	2
384	20230530	145400	179102630	5400	5400	5410	5390	49
385	20230530	145300	178838320	5410	5400	5410	5400	18
386	20230530	145200	178741000	5410	5400	5410	5400	6
387	20230530	145100	178708590	5410	5400	5410	5400	53
388	20230530	145000	178422380	5400	5400	5400	5400	0
389	20230530	144900	178422380	5400	5400	5400	5400	1
390	20230530	144800	178416980	5400	5400	5400	5400	0
391	20230530	144700	178416980	5400	5400	5400	5400	6
392	20230530	144600	178384580	5410	5400	5410	5400	160
393	20230530	144500	177520570	5400	5360	5400	5360	108
394	20230530	144400	176941650	5410	5410	5410	5410	0
395	20230530	144300	176941650	5410	5410	5410	5410	0
396	20230530	144200	176941650	5410	5380	5410	5380	522
397	20230530	144100	174121390	5380	5380	5380	5380	0
398	20230530	144000	174121390	5380	5370	5380	5370	200
399	20230530	143900	173046720	5360	5360	5360	5360	99
400	20230530	143800	172516080	5370	5370	5370	5370	0
401	20230530	143700	172516080	5370	5370	5370	5370	0
402	20230530	143600	172516080	5370	5370	5370	5370	0
403	20230530	143500	172516080	5370	5370	5370	5370	0
404	20230530	143400	172516080	5370	5370	5370	5370	0
405	20230530	143300	172516080	5370	5370	5370	5370	0
406	20230530	143200	172516080	5370	5370	5370	5370	1
407	20230530	143100	172510710	5350	5350	5350	5350	107
408	20230530	143000	171938260	5380	5380	5380	5380	0
409	20230530	142900	171938260	5380	5380	5380	5380	0
410	20230530	142800	171938260	5380	5380	5380	5380	0
411	20230530	142700	171938260	5380	5340	5400	5330	1263
412	20230530	142600	165134480	5350	5350	5390	5350	51
413	20230530	142500	164861490	5350	5340	5350	5330	113
414	20230530	142400	164258800	5350	5360	5400	5350	1076
415	20230530	142300	158461970	5370	5370	5370	5370	0
416	20230530	142200	158461970	5370	5370	5370	5370	0
417	20230530	142100	158461970	5370	5370	5370	5370	1
418	20230530	142000	158456600	5360	5360	5360	5360	0
419	20230530	141900	158456600	5360	5370	5370	5360	172
420	20230530	141800	157533450	5370	5370	5370	5370	331
421	20230530	141700	155755980	5360	5360	5360	5360	446
422	20230530	141600	153365420	5360	5360	5360	5360	7
423	20230530	141500	153327900	5360	5360	5360	5360	19
424	20230530	141400	153226060	5360	5360	5360	5360	0
425	20230530	141300	153226060	5360	5360	5360	5360	0
426	20230530	141200	153226060	5360	5350	5360	5350	35
427	20230530	141100	153038800	5360	5360	5360	5360	0
428	20230530	141000	153038800	5360	5360	5360	5360	0
429	20230530	140900	153038800	5360	5360	5360	5360	0
430	20230530	140800	153038800	5360	5360	5360	5360	0
431	20230530	140700	153038800	5360	5360	5360	5360	0
432	20230530	140600	153038800	5360	5360	5360	5360	0
433	20230530	140500	153038800	5360	5360	5360	5350	20
434	20230530	140400	152931610	5360	5360	5360	5360	0
435	20230530	140300	152931610	5360	5360	5360	5360	10
436	20230530	140200	152878010	5360	5360	5360	5360	0
437	20230530	140100	152878010	5360	5360	5360	5360	0
438	20230530	140000	152878010	5360	5360	5360	5360	0
439	20230530	135900	152878010	5360	5360	5360	5360	1
440	20230530	135800	152872650	5320	5320	5320	5320	0
441	20230530	135700	152872650	5320	5320	5320	5320	155
442	20230530	135600	152048050	5320	5330	5330	5320	150
443	20230530	135500	151249490	5360	5360	5360	5360	0
444	20230530	135400	151249490	5360	5360	5360	5360	0
445	20230530	135300	151249490	5360	5360	5360	5360	0
446	20230530	135200	151249490	5360	5360	5360	5360	1
447	20230530	135100	151244130	5330	5350	5350	5320	150
448	20230530	135000	150444780	5370	5370	5370	5370	0
449	20230530	134900	150444780	5370	5370	5370	5370	1
450	20230530	134800	150439410	5330	5330	5330	5330	0
451	20230530	134700	150439410	5330	5330	5330	5330	1
452	20230530	134600	150434080	5370	5370	5370	5370	0
453	20230530	134500	150434080	5370	5330	5370	5330	106
454	20230530	134400	149867100	5360	5360	5360	5360	200
455	20230530	134300	148795100	5370	5370	5370	5370	0
456	20230530	134200	148795100	5370	5370	5370	5370	0
457	20230530	134100	148795100	5370	5370	5370	5370	0
458	20230530	134000	148795100	5370	5370	5370	5370	0
459	20230530	133900	148795100	5370	5370	5370	5370	0
460	20230530	133800	148795100	5370	5370	5370	5370	0
461	20230530	133700	148795100	5370	5370	5370	5330	109
462	20230530	133600	148214050	5340	5340	5340	5340	5
463	20230530	133500	148187350	5370	5370	5370	5370	0
464	20230530	133400	148187350	5370	5370	5370	5370	0
465	20230530	133300	148187350	5370	5370	5370	5370	0
466	20230530	133200	148187350	5370	5370	5370	5370	0
467	20230530	133100	148187350	5370	5370	5370	5370	3
468	20230530	133000	148171240	5370	5370	5370	5370	0
469	20230530	132900	148171240	5370	5370	5370	5370	10
470	20230530	132800	148117540	5370	5370	5370	5370	10
471	20230530	132700	148063840	5370	5370	5370	5370	0
472	20230530	132600	148063840	5370	5370	5370	5370	0
473	20230530	132500	148063840	5370	5370	5370	5370	0
474	20230530	132400	148063840	5370	5370	5370	5370	2
475	20230530	132300	148053100	5370	5370	5370	5370	0
476	20230530	132200	148053100	5370	5370	5370	5370	1
477	20230530	132100	148047730	5370	5370	5370	5370	0
478	20230530	132000	148047730	5370	5370	5370	5370	0
479	20230530	131900	148047730	5370	5370	5370	5370	0
480	20230530	131800	148047730	5370	5370	5370	5370	0
481	20230530	131700	148047730	5370	5370	5370	5370	4
482	20230530	131600	148026250	5370	5370	5370	5370	0
483	20230530	131500	148026250	5370	5370	5370	5370	0
484	20230530	131400	148026250	5370	5370	5370	5370	50
485	20230530	131300	147757750	5370	5370	5370	5370	700
486	20230530	131200	143998750	5370	5360	5370	5360	2
487	20230530	131100	143988020	5360	5370	5370	5360	225
488	20230530	131000	142782010	5360	5350	5360	5350	577
489	20230530	130900	139694600	5350	5350	5350	5350	0
490	20230530	130800	139694600	5350	5350	5350	5350	0
491	20230530	130700	139694600	5350	5350	5350	5350	0
492	20230530	130600	139694600	5350	5350	5350	5350	0
493	20230530	130500	139694600	5350	5350	5350	5350	0
494	20230530	130400	139694600	5350	5340	5350	5340	21
495	20230530	130300	139582450	5350	5350	5350	5350	0
496	20230530	130200	139582450	5350	5350	5350	5350	0
497	20230530	130100	139582450	5350	5350	5350	5350	0
498	20230530	130000	139582450	5350	5350	5350	5350	0
499	20230530	125900	139582450	5350	5350	5350	5350	0
500	20230530	125800	139582450	5350	5350	5350	5350	0
501	20230530	125700	139582450	5350	5350	5350	5350	0
502	20230530	125600	139582450	5350	5350	5350	5350	1
503	20230530	125500	139577100	5320	5320	5320	5320	154
504	20230530	125400	138757820	5350	5350	5350	5350	0
505	20230530	125300	138757820	5350	5350	5350	5350	0
506	20230530	125200	138757820	5350	5350	5350	5350	0
507	20230530	125100	138757820	5350	5350	5350	5350	0
508	20230530	125000	138757820	5350	5350	5350	5350	0
509	20230530	124900	138757820	5350	5350	5350	5350	0
510	20230530	124800	138757820	5350	5350	5350	5350	10
511	20230530	124700	138704320	5350	5320	5350	5320	41
512	20230530	124600	138486170	5320	5320	5320	5320	42
513	20230530	124500	138262730	5320	5320	5320	5320	297
514	20230530	124400	136682690	5350	5350	5350	5350	0
515	20230530	124300	136682690	5350	5350	5350	5320	139
516	20230530	124200	135943150	5320	5340	5350	5320	4944
517	20230530	124100	109627230	5350	5340	5350	5340	441
518	20230530	124000	107272280	5350	5350	5350	5350	100
519	20230530	123900	106737280	5350	5350	5350	5350	0
520	20230530	123800	106737280	5350	5350	5350	5350	0
521	20230530	123700	106737280	5350	5350	5350	5350	75
522	20230530	123600	106336030	5350	5350	5350	5350	0
523	20230530	123500	106336030	5350	5350	5350	5350	0
524	20230530	123400	106336030	5350	5350	5350	5350	0
525	20230530	123300	106336030	5350	5350	5350	5350	0
526	20230530	123200	106336030	5350	5350	5350	5350	0
527	20230530	123100	106336030	5350	5350	5350	5350	0
528	20230530	123000	106336030	5350	5350	5350	5350	0
529	20230530	122900	106336030	5350	5350	5350	5350	1
530	20230530	122800	106330680	5320	5320	5320	5320	0
531	20230530	122700	106330680	5320	5330	5330	5320	96
532	20230530	122600	105819500	5340	5340	5340	5340	0
533	20230530	122500	105819500	5340	5340	5340	5340	2
534	20230530	122400	105808820	5330	5330	5330	5330	0
535	20230530	122300	105808820	5330	5360	5360	5330	4929
536	20230530	122200	79462770	5360	5360	5360	5360	0
537	20230530	122100	79462770	5360	5360	5360	5360	2
538	20230530	122000	79452050	5360	5360	5360	5360	1
539	20230530	121900	79446690	5350	5350	5350	5350	1491
540	20230530	121800	71469840	5350	5350	5350	5350	0
541	20230530	121700	71469840	5350	5350	5350	5350	40
542	20230530	121600	71255840	5350	5350	5350	5350	0
543	20230530	121500	71255840	5350	5350	5350	5350	0
544	20230530	121400	71255840	5350	5350	5350	5350	0
545	20230530	121300	71255840	5350	5350	5350	5350	250
546	20230530	121200	69918340	5350	5350	5350	5350	0
547	20230530	121100	69918340	5350	5350	5350	5350	0
548	20230530	121000	69918340	5350	5350	5350	5350	1
549	20230530	120900	69912990	5360	5360	5360	5360	0
550	20230530	120800	69912990	5360	5350	5360	5350	11
551	20230530	120700	69854130	5360	5360	5360	5360	187
552	20230530	120600	68851810	5360	5360	5360	5360	0
553	20230530	120500	68851810	5360	5360	5360	5360	0
554	20230530	120400	68851810	5360	5360	5360	5360	0
555	20230530	120300	68851810	5360	5360	5360	5360	9
556	20230530	120200	68803570	5360	5360	5360	5360	0
557	20230530	120100	68803570	5360	5360	5360	5360	0
558	20230530	120000	68803570	5360	5360	5360	5360	5
559	20230530	115900	68776770	5360	5360	5360	5360	0
560	20230530	115800	68776770	5360	5360	5360	5360	0
561	20230530	115700	68776770	5360	5360	5360	5360	0
562	20230530	115600	68776770	5360	5350	5360	5350	186
563	20230530	115500	67781660	5360	5360	5360	5360	0
564	20230530	115400	67781660	5360	5360	5360	5360	0
565	20230530	115300	67781660	5360	5360	5360	5360	0
566	20230530	115200	67781660	5360	5360	5360	5360	5
567	20230530	115100	67754860	5360	5360	5360	5360	6
568	20230530	115000	67722700	5360	5360	5360	5360	5
569	20230530	114900	67695900	5360	5360	5360	5350	2093
570	20230530	114800	56478980	5380	5380	5380	5380	446
571	20230530	114700	54079500	5380	5380	5380	5380	0
572	20230530	114600	54079500	5380	5380	5380	5380	0
573	20230530	114500	54079500	5380	5380	5380	5380	1
574	20230530	114400	54074120	5370	5370	5370	5370	5
575	20230530	114300	54047270	5380	5380	5380	5380	0
576	20230530	114200	54047270	5380	5380	5380	5380	0
577	20230530	114100	54047270	5380	5380	5380	5380	1
578	20230530	114000	54041890	5360	5360	5360	5360	10
579	20230530	113900	53988290	5380	5380	5380	5380	0
580	20230530	113800	53988290	5380	5380	5380	5380	0
581	20230530	113700	53988290	5380	5380	5380	5380	0
582	20230530	113600	53988290	5380	5360	5380	5360	125
583	20230530	113500	53318270	5360	5360	5360	5360	485
584	20230530	113400	50718670	5360	5360	5360	5360	0
585	20230530	113300	50718670	5360	5360	5360	5360	0
586	20230530	113200	50718670	5360	5360	5360	5360	0
587	20230530	113100	50718670	5360	5360	5360	5360	64
588	20230530	113000	50375630	5360	5360	5360	5360	0
589	20230530	112900	50375630	5360	5360	5360	5360	0
590	20230530	112800	50375630	5360	5360	5360	5360	94
591	20230530	112700	49871790	5370	5370	5370	5370	97
592	20230530	112600	49350900	5370	5370	5370	5370	0
593	20230530	112500	49350900	5370	5370	5370	5370	0
594	20230530	112400	49350900	5370	5370	5370	5370	0
595	20230530	112300	49350900	5370	5370	5370	5370	26
596	20230530	112200	49211280	5380	5380	5380	5380	0
597	20230530	112100	49211280	5380	5380	5380	5380	0
598	20230530	112000	49211280	5380	5380	5380	5380	0
599	20230530	111900	49211280	5380	5380	5380	5380	0
600	20230530	111800	49211280	5380	5380	5380	5380	0
601	20230530	111700	49211280	5380	5380	5380	5380	0
602	20230530	111600	49211280	5380	5380	5380	5380	0
603	20230530	111500	49211280	5380	5380	5380	5380	0
604	20230530	111400	49211280	5380	5380	5380	5380	5
605	20230530	111300	49184380	5380	5380	5380	5380	0
606	20230530	111200	49184380	5380	5380	5380	5380	0
607	20230530	111100	49184380	5380	5380	5380	5380	0
608	20230530	111000	49184380	5380	5380	5380	5380	20
609	20230530	110900	49076780	5380	5380	5380	5380	0
610	20230530	110800	49076780	5380	5380	5380	5380	0
611	20230530	110700	49076780	5380	5380	5380	5380	0
612	20230530	110600	49076780	5380	5380	5380	5380	0
613	20230530	110500	49076780	5380	5380	5380	5380	0
614	20230530	110400	49076780	5380	5380	5380	5380	0
615	20230530	110300	49076780	5380	5380	5380	5380	0
616	20230530	110200	49076780	5380	5380	5380	5380	0
617	20230530	110100	49076780	5380	5380	5380	5380	0
618	20230530	110000	49076780	5380	5380	5380	5380	0
619	20230530	105900	49076780	5380	5380	5380	5380	0
620	20230530	105800	49076780	5380	5380	5380	5380	0
621	20230530	105700	49076780	5380	5380	5380	5380	0
622	20230530	105600	49076780	5380	5380	5380	5380	0
623	20230530	105500	49076780	5380	5380	5380	5380	0
624	20230530	105400	49076780	5380	5380	5380	5380	0
625	20230530	105300	49076780	5380	5380	5380	5380	0
626	20230530	105200	49076780	5380	5380	5380	5380	0
627	20230530	105100	49076780	5380	5380	5380	5380	0
628	20230530	105000	49076780	5380	5380	5380	5380	0
629	20230530	104900	49076780	5380	5380	5380	5380	0
630	20230530	104800	49076780	5380	5380	5380	5380	0
631	20230530	104700	49076780	5380	5380	5380	5380	0
632	20230530	104600	49076780	5380	5380	5380	5380	0
633	20230530	104500	49076780	5380	5380	5380	5380	0
634	20230530	104400	49076780	5380	5380	5380	5380	1
635	20230530	104300	49071400	5370	5370	5370	5370	1
636	20230530	104200	49066030	5380	5380	5380	5380	0
637	20230530	104100	49066030	5380	5380	5380	5380	0
638	20230530	104000	49066030	5380	5380	5380	5380	0
639	20230530	103900	49066030	5380	5380	5380	5380	0
640	20230530	103800	49066030	5380	5380	5380	5380	1
641	20230530	103700	49060650	5380	5380	5380	5380	0
642	20230530	103600	49060650	5380	5380	5380	5380	0
643	20230530	103500	49060650	5380	5380	5380	5380	0
644	20230530	103400	49060650	5380	5380	5380	5380	0
645	20230530	103300	49060650	5380	5380	5380	5380	0
646	20230530	103200	49060650	5380	5380	5380	5380	0
647	20230530	103100	49060650	5380	5380	5380	5380	0
648	20230530	103000	49060650	5380	5380	5380	5380	0
649	20230530	102900	49060650	5380	5360	5380	5360	106
650	20230530	102800	48492470	5380	5360	5380	5360	43
651	20230530	102700	48261970	5390	5390	5390	5390	0
652	20230530	102600	48261970	5390	5390	5390	5390	0
653	20230530	102500	48261970	5390	5390	5390	5390	1
654	20230530	102400	48256580	5380	5380	5380	5380	1
655	20230530	102300	48251200	5360	5370	5370	5360	1196
656	20230530	102200	41829870	5390	5390	5390	5390	0
657	20230530	102100	41829870	5390	5390	5390	5390	0
658	20230530	102000	41829870	5390	5390	5390	5390	0
659	20230530	101900	41829870	5390	5390	5390	5390	0
660	20230530	101800	41829870	5390	5390	5390	5390	0
661	20230530	101700	41829870	5390	5390	5390	5390	0
662	20230530	101600	41829870	5390	5390	5390	5390	0
663	20230530	101500	41829870	5390	5390	5390	5390	0
664	20230530	101400	41829870	5390	5390	5390	5390	0
665	20230530	101300	41829870	5390	5390	5390	5390	0
666	20230530	101200	41829870	5390	5390	5390	5390	0
667	20230530	101100	41829870	5390	5390	5390	5390	0
668	20230530	101000	41829870	5390	5390	5390	5390	1
669	20230530	100900	41824480	5370	5380	5380	5370	70
670	20230530	100800	41448480	5390	5390	5390	5390	2
671	20230530	100700	41437700	5390	5390	5390	5390	0
672	20230530	100600	41437700	5390	5390	5390	5390	0
673	20230530	100500	41437700	5390	5390	5390	5390	0
674	20230530	100400	41437700	5390	5390	5390	5390	0
675	20230530	100300	41437700	5390	5390	5390	5390	0
676	20230530	100200	41437700	5390	5390	5390	5390	0
677	20230530	100100	41437700	5390	5390	5390	5390	0
678	20230530	100000	41437700	5390	5390	5390	5390	0
679	20230530	095900	41437700	5390	5390	5390	5390	0
680	20230530	095800	41437700	5390	5390	5390	5390	0
681	20230530	095700	41437700	5390	5390	5390	5390	0
682	20230530	095600	41437700	5390	5390	5390	5390	1
683	20230530	095500	41432310	5400	5400	5400	5400	0
684	20230530	095400	41432310	5400	5390	5400	5390	6
685	20230530	095300	41399960	5390	5390	5390	5390	0
686	20230530	095200	41399960	5390	5370	5390	5370	75
687	20230530	095100	40997190	5390	5390	5390	5390	0
688	20230530	095000	40997190	5390	5390	5390	5390	0
689	20230530	094900	40997190	5390	5390	5390	5390	1
690	20230530	094800	40991800	5370	5370	5370	5370	0
691	20230530	094700	40991800	5370	5370	5370	5370	0
692	20230530	094600	40991800	5370	5370	5370	5370	0
693	20230530	094500	40991800	5370	5370	5370	5370	0
694	20230530	094400	40991800	5370	5370	5370	5370	0
695	20230530	094300	40991800	5370	5370	5370	5370	0
696	20230530	094200	40991800	5370	5370	5370	5370	0
697	20230530	094100	40991800	5370	5370	5370	5370	300
698	20230530	094000	39380800	5370	5370	5370	5370	56
699	20230530	093900	39080080	5370	5370	5370	5370	330
700	20230530	093800	37307980	5400	5400	5400	5400	0
701	20230530	093700	37307980	5400	5380	5400	5380	88
702	20230530	093600	36834490	5380	5380	5380	5380	12
703	20230530	093500	36769930	5380	5380	5380	5380	0
704	20230530	093400	36769930	5380	5380	5380	5380	0
705	20230530	093300	36769930	5380	5380	5380	5380	0
706	20230530	093200	36769930	5380	5380	5380	5380	50
707	20230530	093100	36500930	5380	5380	5380	5380	0
708	20230530	093000	36500930	5380	5380	5380	5380	20
709	20230530	092900	36393330	5380	5380	5380	5380	0
710	20230530	092800	36393330	5380	5380	5380	5380	4
711	20230530	092700	36371810	5400	5400	5400	5400	55
712	20230530	092600	36074810	5400	5400	5400	5400	0
713	20230530	092500	36074810	5400	5400	5400	5400	4
714	20230530	092400	36053210	5400	5400	5400	5400	1
715	20230530	092300	36047810	5390	5400	5400	5390	3
716	20230530	092200	36031630	5410	5390	5430	5390	170
717	20230530	092100	35110970	5390	5390	5390	5390	0
718	20230530	092000	35110970	5390	5390	5390	5390	1
719	20230530	091900	35105580	5360	5390	5400	5360	95
720	20230530	091800	34595350	5400	5400	5400	5400	0
721	20230530	091700	34595350	5400	5390	5400	5390	14
722	20230530	091600	34519870	5390	5390	5390	5390	12
723	20230530	091500	34455190	5360	5380	5380	5360	100
724	20230530	091400	33919170	5390	5390	5390	5390	1
725	20230530	091300	33913780	5380	5380	5380	5350	117
726	20230530	091200	33285260	5390	5390	5390	5390	2
727	20230530	091100	33274480	5390	5390	5390	5390	0
728	20230530	091000	33274480	5390	5390	5390	5390	0
729	20230530	090900	33274480	5390	5390	5390	5390	0
730	20230530	090800	33274480	5390	5390	5390	5390	5
731	20230530	090700	33247530	5390	5390	5390	5390	0
732	20230530	090600	33247530	5390	5380	5390	5380	5
733	20230530	090500	33220620	5380	5380	5380	5380	0
734	20230530	090400	33220620	5380	5350	5380	5340	96
735	20230530	090300	32707640	5350	5340	5350	5340	2518
736	20230530	090200	19261500	5350	5370	5370	5350	3465
737	20230530	090100	688640	5380	5380	5380	5380	0
738	20230530	090000	688640	5380	5380	5380	5380	128