KissMeData/148930/min/candle-20230530.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230530	211100	548869210	9850	9850	9850	9850	1310
3	20230530	211000	548869210	9850	9850	9850	9850	0
4	20230530	210900	548869210	9850	9850	9850	9850	0
5	20230530	210800	548869210	9850	9850	9850	9850	0
6	20230530	210700	548869210	9850	9850	9850	9850	0
7	20230530	210600	548869210	9850	9850	9850	9850	0
8	20230530	210500	548869210	9850	9850	9850	9850	0
9	20230530	210400	548869210	9850	9850	9850	9850	0
10	20230530	210300	548869210	9850	9850	9850	9850	0
11	20230530	210200	548869210	9850	9850	9850	9850	0
12	20230530	210100	548869210	9850	9850	9850	9850	0
13	20230530	210000	548869210	9850	9850	9850	9850	0
14	20230530	205900	548869210	9850	9850	9850	9850	0
15	20230530	205800	548869210	9850	9850	9850	9850	0
16	20230530	205700	548869210	9850	9850	9850	9850	0
17	20230530	205600	548869210	9850	9850	9850	9850	0
18	20230530	205500	548869210	9850	9850	9850	9850	0
19	20230530	205400	548869210	9850	9850	9850	9850	0
20	20230530	205300	548869210	9850	9850	9850	9850	0
21	20230530	205200	548869210	9850	9850	9850	9850	0
22	20230530	205100	548869210	9850	9850	9850	9850	0
23	20230530	205000	548869210	9850	9850	9850	9850	0
24	20230530	204900	548869210	9850	9850	9850	9850	0
25	20230530	204800	548869210	9850	9850	9850	9850	0
26	20230530	204700	548869210	9850	9850	9850	9850	0
27	20230530	204600	548869210	9850	9850	9850	9850	0
28	20230530	204500	548869210	9850	9850	9850	9850	0
29	20230530	204400	548869210	9850	9850	9850	9850	0
30	20230530	204300	548869210	9850	9850	9850	9850	0
31	20230530	204200	548869210	9850	9850	9850	9850	0
32	20230530	204100	548869210	9850	9850	9850	9850	1310
33	20230530	204000	548869210	9850	9850	9850	9850	0
34	20230530	203900	548869210	9850	9850	9850	9850	0
35	20230530	203800	548869210	9850	9850	9850	9850	0
36	20230530	203700	548869210	9850	9850	9850	9850	0
37	20230530	203600	548869210	9850	9850	9850	9850	0
38	20230530	203500	548869210	9850	9850	9850	9850	0
39	20230530	203400	548869210	9850	9850	9850	9850	0
40	20230530	203300	548869210	9850	9850	9850	9850	0
41	20230530	203200	548869210	9850	9850	9850	9850	0
42	20230530	203100	548869210	9850	9850	9850	9850	0
43	20230530	203000	548869210	9850	9850	9850	9850	0
44	20230530	202900	548869210	9850	9850	9850	9850	0
45	20230530	202800	548869210	9850	9850	9850	9850	0
46	20230530	202700	548869210	9850	9850	9850	9850	0
47	20230530	202600	548869210	9850	9850	9850	9850	0
48	20230530	202500	548869210	9850	9850	9850	9850	0
49	20230530	202400	548869210	9850	9850	9850	9850	0
50	20230530	202300	548869210	9850	9850	9850	9850	0
51	20230530	202200	548869210	9850	9850	9850	9850	0
52	20230530	202100	548869210	9850	9850	9850	9850	0
53	20230530	202000	548869210	9850	9850	9850	9850	0
54	20230530	201900	548869210	9850	9850	9850	9850	0
55	20230530	201800	548869210	9850	9850	9850	9850	0
56	20230530	201700	548869210	9850	9850	9850	9850	0
57	20230530	201600	548869210	9850	9850	9850	9850	0
58	20230530	201500	548869210	9850	9850	9850	9850	0
59	20230530	201400	548869210	9850	9850	9850	9850	0
60	20230530	201300	548869210	9850	9850	9850	9850	0
61	20230530	201200	548869210	9850	9850	9850	9850	0
62	20230530	201100	548869210	9850	9850	9850	9850	1310
63	20230530	201000	548869210	9850	9850	9850	9850	0
64	20230530	200900	548869210	9850	9850	9850	9850	0
65	20230530	200800	548869210	9850	9850	9850	9850	0
66	20230530	200700	548869210	9850	9850	9850	9850	0
67	20230530	200600	548869210	9850	9850	9850	9850	0
68	20230530	200500	548869210	9850	9850	9850	9850	0
69	20230530	200400	548869210	9850	9850	9850	9850	0
70	20230530	200300	548869210	9850	9850	9850	9850	0
71	20230530	200200	548869210	9850	9850	9850	9850	0
72	20230530	200100	548869210	9850	9850	9850	9850	0
73	20230530	200000	548869210	9850	9850	9850	9850	0
74	20230530	195900	548869210	9850	9850	9850	9850	0
75	20230530	195800	548869210	9850	9850	9850	9850	0
76	20230530	195700	548869210	9850	9850	9850	9850	0
77	20230530	195600	548869210	9850	9850	9850	9850	0
78	20230530	195500	548869210	9850	9850	9850	9850	0
79	20230530	195400	548869210	9850	9850	9850	9850	0
80	20230530	195300	548869210	9850	9850	9850	9850	0
81	20230530	195200	548869210	9850	9850	9850	9850	0
82	20230530	195100	548869210	9850	9850	9850	9850	0
83	20230530	195000	548869210	9850	9850	9850	9850	0
84	20230530	194900	548869210	9850	9850	9850	9850	0
85	20230530	194800	548869210	9850	9850	9850	9850	0
86	20230530	194700	548869210	9850	9850	9850	9850	0
87	20230530	194600	548869210	9850	9850	9850	9850	0
88	20230530	194500	548869210	9850	9850	9850	9850	0
89	20230530	194400	548869210	9850	9850	9850	9850	0
90	20230530	194300	548869210	9850	9850	9850	9850	0
91	20230530	194200	548869210	9850	9850	9850	9850	0
92	20230530	194100	548869210	9850	9850	9850	9850	1310
93	20230530	194000	548869210	9850	9850	9850	9850	0
94	20230530	193900	548869210	9850	9850	9850	9850	0
95	20230530	193800	548869210	9850	9850	9850	9850	0
96	20230530	193700	548869210	9850	9850	9850	9850	0
97	20230530	193600	548869210	9850	9850	9850	9850	0
98	20230530	193500	548869210	9850	9850	9850	9850	0
99	20230530	193400	548869210	9850	9850	9850	9850	0
100	20230530	193300	548869210	9850	9850	9850	9850	0
101	20230530	193200	548869210	9850	9850	9850	9850	0
102	20230530	193100	548869210	9850	9850	9850	9850	0
103	20230530	193000	548869210	9850	9850	9850	9850	0
104	20230530	192900	548869210	9850	9850	9850	9850	0
105	20230530	192800	548869210	9850	9850	9850	9850	0
106	20230530	192700	548869210	9850	9850	9850	9850	0
107	20230530	192600	548869210	9850	9850	9850	9850	0
108	20230530	192500	548869210	9850	9850	9850	9850	0
109	20230530	192400	548869210	9850	9850	9850	9850	0
110	20230530	192300	548869210	9850	9850	9850	9850	0
111	20230530	192200	548869210	9850	9850	9850	9850	0
112	20230530	192100	548869210	9850	9850	9850	9850	0
113	20230530	192000	548869210	9850	9850	9850	9850	0
114	20230530	191900	548869210	9850	9850	9850	9850	0
115	20230530	191800	548869210	9850	9850	9850	9850	0
116	20230530	191700	548869210	9850	9850	9850	9850	0
117	20230530	191600	548869210	9850	9850	9850	9850	0
118	20230530	191500	548869210	9850	9850	9850	9850	0
119	20230530	191400	548869210	9850	9850	9850	9850	0
120	20230530	191300	548869210	9850	9850	9850	9850	0
121	20230530	191200	548869210	9850	9850	9850	9850	0
122	20230530	191100	548869210	9850	9850	9850	9850	1310
123	20230530	191000	548869210	9850	9850	9850	9850	0
124	20230530	190900	548869210	9850	9850	9850	9850	0
125	20230530	190800	548869210	9850	9850	9850	9850	0
126	20230530	190700	548869210	9850	9850	9850	9850	0
127	20230530	190600	548869210	9850	9850	9850	9850	0
128	20230530	190500	548869210	9850	9850	9850	9850	0
129	20230530	190400	548869210	9850	9850	9850	9850	0
130	20230530	190300	548869210	9850	9850	9850	9850	0
131	20230530	190200	548869210	9850	9850	9850	9850	0
132	20230530	190100	548869210	9850	9850	9850	9850	0
133	20230530	190000	548869210	9850	9850	9850	9850	0
134	20230530	185900	548869210	9850	9850	9850	9850	0
135	20230530	185800	548869210	9850	9850	9850	9850	0
136	20230530	185700	548869210	9850	9850	9850	9850	0
137	20230530	185600	548869210	9850	9850	9850	9850	0
138	20230530	185500	548869210	9850	9850	9850	9850	0
139	20230530	185400	548869210	9850	9850	9850	9850	0
140	20230530	185300	548869210	9850	9850	9850	9850	0
141	20230530	185200	548869210	9850	9850	9850	9850	0
142	20230530	185100	548869210	9850	9850	9850	9850	0
143	20230530	185000	548869210	9850	9850	9850	9850	0
144	20230530	184900	548869210	9850	9850	9850	9850	0
145	20230530	184800	548869210	9850	9850	9850	9850	0
146	20230530	184700	548869210	9850	9850	9850	9850	0
147	20230530	184600	548869210	9850	9850	9850	9850	0
148	20230530	184500	548869210	9850	9850	9850	9850	0
149	20230530	184400	548869210	9850	9850	9850	9850	0
150	20230530	184300	548869210	9850	9850	9850	9850	0
151	20230530	184200	548869210	9850	9850	9850	9850	0
152	20230530	184100	548869210	9850	9850	9850	9850	1310
153	20230530	184000	548869210	9850	9850	9850	9850	0
154	20230530	183900	548869210	9850	9850	9850	9850	0
155	20230530	183800	548869210	9850	9850	9850	9850	0
156	20230530	183700	548869210	9850	9850	9850	9850	0
157	20230530	183600	548869210	9850	9850	9850	9850	0
158	20230530	183500	548869210	9850	9850	9850	9850	0
159	20230530	183400	548869210	9850	9850	9850	9850	0
160	20230530	183300	548869210	9850	9850	9850	9850	0
161	20230530	183200	548869210	9850	9850	9850	9850	0
162	20230530	183100	548869210	9850	9850	9850	9850	0
163	20230530	183000	548869210	9850	9850	9850	9850	0
164	20230530	182900	548869210	9850	9850	9850	9850	0
165	20230530	182800	548869210	9850	9850	9850	9850	0
166	20230530	182700	548869210	9850	9850	9850	9850	0
167	20230530	182600	548869210	9850	9850	9850	9850	0
168	20230530	182500	548869210	9850	9850	9850	9850	0
169	20230530	182400	548869210	9850	9850	9850	9850	0
170	20230530	182300	548869210	9850	9850	9850	9850	0
171	20230530	182200	548869210	9850	9850	9850	9850	0
172	20230530	182100	548869210	9850	9850	9850	9850	0
173	20230530	182000	548869210	9850	9850	9850	9850	0
174	20230530	181900	548869210	9850	9850	9850	9850	0
175	20230530	181800	548869210	9850	9850	9850	9850	0
176	20230530	181700	548869210	9850	9850	9850	9850	0
177	20230530	181600	548869210	9850	9850	9850	9850	0
178	20230530	181500	548869210	9850	9850	9850	9850	0
179	20230530	181400	548869210	9850	9850	9850	9850	0
180	20230530	181300	548869210	9850	9850	9850	9850	0
181	20230530	181200	548869210	9850	9850	9850	9850	0
182	20230530	181100	548869210	9850	9850	9850	9850	1310
183	20230530	181000	548869210	9850	9850	9850	9850	0
184	20230530	180900	548869210	9850	9850	9850	9850	0
185	20230530	180800	548869210	9850	9850	9850	9850	0
186	20230530	180700	548869210	9850	9850	9850	9850	0
187	20230530	180600	548869210	9850	9850	9850	9850	0
188	20230530	180500	548869210	9850	9850	9850	9850	0
189	20230530	180400	548869210	9850	9850	9850	9850	0
190	20230530	180300	548869210	9850	9850	9850	9850	0
191	20230530	180200	548869210	9850	9850	9850	9850	0
192	20230530	180100	548869210	9850	9850	9850	9850	0
193	20230530	180000	548869210	9850	9850	9850	9850	0
194	20230530	175900	548869210	9850	9850	9850	9850	0
195	20230530	175800	548869210	9850	9850	9850	9850	0
196	20230530	175700	548869210	9850	9850	9850	9850	0
197	20230530	175600	548869210	9850	9850	9850	9850	0
198	20230530	175500	548869210	9850	9850	9850	9850	0
199	20230530	175400	548869210	9850	9850	9850	9850	0
200	20230530	175300	548869210	9850	9850	9850	9850	0
201	20230530	175200	548869210	9850	9850	9850	9850	0
202	20230530	175100	548869210	9850	9850	9850	9850	0
203	20230530	175000	548869210	9850	9850	9850	9850	0
204	20230530	174900	548869210	9850	9850	9850	9850	0
205	20230530	174800	548869210	9850	9850	9850	9850	0
206	20230530	174700	548869210	9850	9850	9850	9850	0
207	20230530	174600	548869210	9850	9850	9850	9850	0
208	20230530	174500	548869210	9850	9850	9850	9850	0
209	20230530	174400	548869210	9850	9850	9850	9850	0
210	20230530	174300	548869210	9850	9850	9850	9850	0
211	20230530	174200	548869210	9850	9850	9850	9850	0
212	20230530	174100	548869210	9850	9850	9850	9850	1310
213	20230530	174000	548869210	9850	9850	9850	9850	0
214	20230530	173900	548869210	9850	9850	9850	9850	0
215	20230530	173800	548869210	9850	9850	9850	9850	0
216	20230530	173700	548869210	9850	9850	9850	9850	0
217	20230530	173600	548869210	9850	9850	9850	9850	0
218	20230530	173500	548869210	9850	9850	9850	9850	0
219	20230530	173400	548869210	9850	9850	9850	9850	0
220	20230530	173300	548869210	9850	9850	9850	9850	0
221	20230530	173200	548869210	9850	9850	9850	9850	0
222	20230530	173100	548869210	9850	9850	9850	9850	0
223	20230530	173000	548869210	9850	9850	9850	9850	0
224	20230530	172900	548869210	9850	9850	9850	9850	0
225	20230530	172800	548869210	9850	9850	9850	9850	0
226	20230530	172700	548869210	9850	9850	9850	9850	0
227	20230530	172600	548869210	9850	9850	9850	9850	0
228	20230530	172500	548869210	9850	9850	9850	9850	0
229	20230530	172400	548869210	9850	9850	9850	9850	0
230	20230530	172300	548869210	9850	9850	9850	9850	0
231	20230530	172200	548869210	9850	9850	9850	9850	0
232	20230530	172100	548869210	9850	9850	9850	9850	0
233	20230530	172000	548869210	9850	9850	9850	9850	0
234	20230530	171900	548869210	9850	9850	9850	9850	0
235	20230530	171800	548869210	9850	9850	9850	9850	0
236	20230530	171700	548869210	9850	9850	9850	9850	0
237	20230530	171600	548869210	9850	9850	9850	9850	0
238	20230530	171500	548869210	9850	9850	9850	9850	0
239	20230530	171400	548869210	9850	9850	9850	9850	0
240	20230530	171300	548869210	9850	9850	9850	9850	0
241	20230530	171200	548869210	9850	9850	9850	9850	0
242	20230530	171100	548869210	9850	9850	9850	9850	1310
243	20230530	171000	548869210	9850	9850	9850	9850	0
244	20230530	170900	548869210	9850	9850	9850	9850	0
245	20230530	170800	548869210	9850	9850	9850	9850	0
246	20230530	170700	548869210	9850	9850	9850	9850	0
247	20230530	170600	548869210	9850	9850	9850	9850	0
248	20230530	170500	548869210	9850	9850	9850	9850	0
249	20230530	170400	548869210	9850	9850	9850	9850	0
250	20230530	170300	548869210	9850	9850	9850	9850	0
251	20230530	170200	548869210	9850	9850	9850	9850	0
252	20230530	170100	548869210	9850	9850	9850	9850	0
253	20230530	170000	548869210	9850	9850	9850	9850	0
254	20230530	165900	548869210	9850	9850	9850	9850	0
255	20230530	165800	548869210	9850	9850	9850	9850	0
256	20230530	165700	548869210	9850	9850	9850	9850	0
257	20230530	165600	548869210	9850	9850	9850	9850	0
258	20230530	165500	548869210	9850	9850	9850	9850	0
259	20230530	165400	548869210	9850	9850	9850	9850	0
260	20230530	165300	548869210	9850	9850	9850	9850	0
261	20230530	165200	548869210	9850	9850	9850	9850	0
262	20230530	165100	548869210	9850	9850	9850	9850	0
263	20230530	165000	548869210	9850	9850	9850	9850	0
264	20230530	164900	548869210	9850	9850	9850	9850	0
265	20230530	164800	548869210	9850	9850	9850	9850	0
266	20230530	164700	548869210	9850	9850	9850	9850	0
267	20230530	164600	548869210	9850	9850	9850	9850	0
268	20230530	164500	548869210	9850	9850	9850	9850	0
269	20230530	164400	548869210	9850	9850	9850	9850	0
270	20230530	164300	548869210	9850	9850	9850	9850	0
271	20230530	164200	548869210	9850	9850	9850	9850	0
272	20230530	164100	548869210	9850	9850	9850	9850	1310
273	20230530	164000	548869210	9850	9850	9850	9850	0
274	20230530	163900	548869210	9850	9850	9850	9850	0
275	20230530	163800	548869210	9850	9850	9850	9850	0
276	20230530	163700	548869210	9850	9850	9850	9850	0
277	20230530	163600	548869210	9850	9850	9850	9850	0
278	20230530	163500	548869210	9850	9850	9850	9850	0
279	20230530	163400	548869210	9850	9850	9850	9850	0
280	20230530	163300	548869210	9850	9850	9850	9850	0
281	20230530	163200	548869210	9850	9850	9850	9850	0
282	20230530	163100	548869210	9850	9850	9850	9850	0
283	20230530	163000	548869210	9850	9850	9850	9850	0
284	20230530	162900	548869210	9850	9850	9850	9850	0
285	20230530	162800	548869210	9850	9850	9850	9850	0
286	20230530	162700	548869210	9850	9850	9850	9850	0
287	20230530	162600	548869210	9850	9850	9850	9850	0
288	20230530	162500	548869210	9850	9850	9850	9850	0
289	20230530	162400	548869210	9850	9850	9850	9850	0
290	20230530	162300	548869210	9850	9850	9850	9850	0
291	20230530	162200	548869210	9850	9850	9850	9850	0
292	20230530	162100	548869210	9850	9850	9850	9850	0
293	20230530	162000	548869210	9850	9850	9850	9850	0
294	20230530	161900	548869210	9850	9850	9850	9850	0
295	20230530	161800	548869210	9850	9850	9850	9850	0
296	20230530	161700	548869210	9850	9850	9850	9850	0
297	20230530	161600	548869210	9850	9850	9850	9850	0
298	20230530	161500	548869210	9850	9850	9850	9850	0
299	20230530	161400	548869210	9850	9850	9850	9850	0
300	20230530	161300	548869210	9850	9850	9850	9850	0
301	20230530	161200	548869210	9850	9850	9850	9850	0
302	20230530	161100	548869210	9850	9850	9850	9850	1310
303	20230530	161000	548869210	9850	9850	9850	9850	0
304	20230530	160900	548869210	9850	9850	9850	9850	0
305	20230530	160800	548869210	9850	9850	9850	9850	0
306	20230530	160700	548869210	9850	9850	9850	9850	0
307	20230530	160600	548869210	9850	9850	9850	9850	0
308	20230530	160500	548869210	9850	9850	9850	9850	0
309	20230530	160400	548869210	9850	9850	9850	9850	0
310	20230530	160300	548869210	9850	9850	9850	9850	0
311	20230530	160200	548869210	9850	9850	9850	9850	0
312	20230530	160100	548869210	9850	9850	9850	9850	0
313	20230530	160000	548869210	9850	9850	9850	9850	0
314	20230530	155900	548869210	9850	9850	9850	9850	0
315	20230530	155800	548869210	9850	9850	9850	9850	0
316	20230530	155700	548869210	9850	9850	9850	9850	0
317	20230530	155600	548869210	9850	9850	9850	9850	0
318	20230530	155500	548869210	9850	9850	9850	9850	0
319	20230530	155400	548869210	9850	9850	9850	9850	0
320	20230530	155300	548869210	9850	9850	9850	9850	0
321	20230530	155200	548869210	9850	9850	9850	9850	0
322	20230530	155100	548869210	9850	9850	9850	9850	0
323	20230530	155000	548869210	9850	9850	9850	9850	0
324	20230530	154900	548869210	9850	9850	9850	9850	0
325	20230530	154800	548869210	9850	9850	9850	9850	0
326	20230530	154700	548869210	9850	9850	9850	9850	0
327	20230530	154600	548869210	9850	9850	9850	9850	0
328	20230530	154500	548869210	9850	9850	9850	9850	0
329	20230530	154400	548869210	9850	9850	9850	9850	0
330	20230530	154300	548869210	9850	9850	9850	9850	0
331	20230530	154200	548869210	9850	9850	9850	9850	0
332	20230530	154100	548869210	9850	9850	9850	9850	1310
333	20230530	154000	548869210	9850	9850	9850	9850	0
334	20230530	153900	548869210	9850	9850	9850	9850	0
335	20230530	153800	548869210	9850	9850	9850	9850	0
336	20230530	153700	548869210	9850	9850	9850	9850	0
337	20230530	153600	548869210	9850	9850	9850	9850	0
338	20230530	153500	548869210	9850	9850	9850	9850	0
339	20230530	153400	548869210	9850	9850	9850	9850	0
340	20230530	153300	548869210	9850	9850	9850	9850	0
341	20230530	153200	548869210	9850	9850	9850	9850	0
342	20230530	153100	548869210	9850	9850	9850	9850	0
343	20230530	153000	548869210	9850	9850	9850	9850	1310
344	20230530	152900	535965710	9850	9850	9850	9850	0
345	20230530	152800	535965710	9850	9850	9850	9850	0
346	20230530	152700	535965710	9850	9850	9850	9850	0
347	20230530	152600	535965710	9850	9850	9850	9850	0
348	20230530	152500	535965710	9850	9850	9850	9850	0
349	20230530	152400	535965710	9850	9850	9850	9850	0
350	20230530	152300	535965710	9850	9850	9850	9850	0
351	20230530	152200	535965710	9850	9850	9850	9850	0
352	20230530	152100	535965710	9850	9850	9850	9850	0
353	20230530	152000	535965710	9850	9850	9850	9850	0
354	20230530	151900	535965710	9850	9850	9850	9850	30
355	20230530	151800	535670210	9850	9860	9860	9850	176
356	20230530	151700	533935500	9860	9860	9860	9860	88
357	20230530	151600	533067820	9860	9880	9880	9860	40
358	20230530	151500	532672820	9880	9870	9880	9870	320
359	20230530	151400	529511520	9860	9860	9860	9860	309
360	20230530	151300	526464780	9870	9870	9870	9870	27
361	20230530	151200	526198290	9870	9870	9870	9870	430
362	20230530	151100	521954190	9880	9880	9880	9880	6
363	20230530	151000	521894910	9880	9880	9880	9880	0
364	20230530	150900	521894910	9880	9890	9890	9880	143
365	20230530	150800	520482030	9890	9890	9890	9890	271
366	20230530	150700	517801840	9890	9890	9890	9890	48
367	20230530	150600	517327120	9890	9890	9890	9890	207
368	20230530	150500	515279890	9890	9900	9900	9890	188
369	20230530	150400	513419280	9900	9900	9900	9900	11
370	20230530	150300	513310380	9880	9880	9880	9880	95
371	20230530	150200	512371780	9900	9900	9900	9900	0
372	20230530	150100	512371780	9900	9900	9900	9900	5
373	20230530	150000	512322280	9900	9900	9900	9900	0
374	20230530	145900	512322280	9900	9900	9900	9900	0
375	20230530	145800	512322280	9900	9890	9900	9890	357
376	20230530	145700	508788990	9890	9890	9890	9890	1
377	20230530	145600	508779100	9880	9880	9880	9880	75
378	20230530	145500	508038100	9870	9900	9900	9870	755
379	20230530	145400	500575810	9900	9900	9900	9900	0
380	20230530	145300	500575810	9900	9900	9900	9900	0
381	20230530	145200	500575810	9900	9900	9900	9890	550
382	20230530	145100	495130900	9900	9900	9900	9900	1
383	20230530	145000	495121000	9900	9870	9900	9870	2
384	20230530	144900	495101230	9900	9900	9900	9900	1
385	20230530	144800	495091330	9870	9890	9890	9870	15
386	20230530	144700	494943030	9890	9890	9890	9890	2
387	20230530	144600	494923250	9890	9900	9900	9890	4
388	20230530	144500	494883660	9910	9910	9910	9910	0
389	20230530	144400	494883660	9910	9910	9910	9910	5
390	20230530	144300	494834110	9920	9910	9920	9910	200
391	20230530	144200	492851900	9880	9880	9880	9880	0
392	20230530	144100	492851900	9880	9870	9880	9870	129
393	20230530	144000	491578180	9870	9870	9870	9870	0
394	20230530	143900	491578180	9870	9870	9870	9870	0
395	20230530	143800	491578180	9870	9870	9870	9870	1
396	20230530	143700	491568310	9870	9870	9870	9870	0
397	20230530	143600	491568310	9870	9870	9870	9870	184
398	20230530	143500	489752230	9870	9870	9870	9870	0
399	20230530	143400	489752230	9870	9880	9880	9870	15
400	20230530	143300	489604120	9880	9880	9880	9880	4
401	20230530	143200	489564600	9880	9910	9910	9880	616
402	20230530	143100	483478220	9910	9910	9910	9910	0
403	20230530	143000	483478220	9910	9910	9910	9910	0
404	20230530	142900	483478220	9910	9910	9910	9910	11
405	20230530	142800	483369210	9880	9880	9880	9880	501
406	20230530	142700	478419330	9910	9880	9910	9880	444
407	20230530	142600	474032310	9880	9890	9890	9880	89
408	20230530	142500	473152890	9890	9900	9910	9890	111
409	20230530	142400	472053580	9890	9890	9890	9890	1000
410	20230530	142300	462163580	9910	9910	9910	9910	7
411	20230530	142200	462094210	9910	9910	9910	9910	0
412	20230530	142100	462094210	9910	9900	9910	9900	50
413	20230530	142000	461599010	9890	9890	9890	9890	41
414	20230530	141900	461193520	9890	9890	9890	9890	84
415	20230530	141800	460362760	9900	9900	9900	9900	30
416	20230530	141700	460065760	9910	9920	9920	9910	135
417	20230530	141600	458727310	9920	9920	9920	9920	1
418	20230530	141500	458717390	9930	9930	9930	9930	172
419	20230530	141400	457009430	9930	9900	9930	9900	545
420	20230530	141300	451606370	9900	9900	9900	9900	500
421	20230530	141200	446656370	9900	9890	9900	9890	2
422	20230530	141100	446636580	9880	9890	9890	9880	295
423	20230530	141000	443721970	9880	9880	9880	9880	107
424	20230530	140900	442664810	9900	9900	9900	9900	3
425	20230530	140800	442635110	9890	9890	9890	9890	308
426	20230530	140700	439588990	9870	9870	9870	9870	0
427	20230530	140600	439588990	9870	9870	9870	9870	0
428	20230530	140500	439588990	9870	9870	9870	9870	0
429	20230530	140400	439588990	9870	9870	9870	9870	0
430	20230530	140300	439588990	9870	9870	9870	9870	78
431	20230530	140200	438819130	9870	9870	9870	9870	0
432	20230530	140100	438819130	9870	9870	9870	9870	676
433	20230530	140000	432147010	9870	9870	9870	9870	50
434	20230530	135900	431653510	9870	9870	9870	9870	0
435	20230530	135800	431653510	9870	9870	9870	9870	0
436	20230530	135700	431653510	9870	9870	9870	9870	0
437	20230530	135600	431653510	9870	9870	9870	9870	0
438	20230530	135500	431653510	9870	9870	9870	9870	8
439	20230530	135400	431574550	9870	9870	9870	9870	2
440	20230530	135300	431554810	9870	9870	9870	9870	20
441	20230530	135200	431357410	9870	9860	9870	9860	2
442	20230530	135100	431337680	9860	9860	9860	9860	0
443	20230530	135000	431337680	9860	9860	9860	9860	72
444	20230530	134900	430627760	9870	9880	9880	9870	110
445	20230530	134800	429542010	9890	9890	9890	9890	0
446	20230530	134700	429542010	9890	9890	9890	9890	267
447	20230530	134600	426901380	9890	9890	9890	9890	0
448	20230530	134500	426901380	9890	9890	9890	9890	390
449	20230530	134400	423044280	9880	9880	9880	9880	10
450	20230530	134300	422945480	9870	9890	9890	9870	433
451	20230530	134200	418670760	9880	9890	9890	9880	93
452	20230530	134100	417751890	9890	9890	9890	9890	1
453	20230530	134000	417742000	9890	9890	9890	9890	4
454	20230530	133900	417702440	9890	9890	9890	9890	455
455	20230530	133800	413202490	9890	9890	9890	9890	5
456	20230530	133700	413153040	9870	9870	9870	9870	10
457	20230530	133600	413054340	9890	9900	9900	9890	29
458	20230530	133500	412767480	9890	9890	9890	9890	96
459	20230530	133400	411818040	9890	9870	9890	9870	444
460	20230530	133300	407435660	9870	9870	9870	9870	70
461	20230530	133200	406744760	9870	9870	9870	9870	0
462	20230530	133100	406744760	9870	9850	9870	9850	39
463	20230530	133000	406360510	9870	9870	9870	9870	102
464	20230530	132900	405353770	9870	9870	9870	9870	0
465	20230530	132800	405353770	9870	9870	9870	9870	0
466	20230530	132700	405353770	9870	9870	9870	9870	0
467	20230530	132600	405353770	9870	9870	9870	9870	0
468	20230530	132500	405353770	9870	9870	9870	9870	0
469	20230530	132400	405353770	9870	9870	9870	9870	5
470	20230530	132300	405304420	9870	9870	9870	9870	0
471	20230530	132200	405304420	9870	9870	9870	9870	0
472	20230530	132100	405304420	9870	9860	9870	9860	50
473	20230530	132000	404811090	9810	9840	9840	9810	151
474	20230530	131900	403328250	9880	9880	9880	9880	889
475	20230530	131800	394544930	9890	9900	9900	9890	443
476	20230530	131700	390163610	9910	9910	9910	9910	5
477	20230530	131600	390114060	9910	9890	9910	9890	131
478	20230530	131500	388815870	9910	9890	9910	9890	15
479	20230530	131400	388667420	9910	9910	9910	9910	158
480	20230530	131300	387101640	9910	9910	9910	9900	550
481	20230530	131200	381651150	9910	9910	9910	9900	918
482	20230530	131100	372558920	9910	9870	9910	9870	1824
483	20230530	131000	354510030	9860	9850	9860	9850	1946
484	20230530	130900	335337770	9830	9830	9840	9830	1058
485	20230530	130800	324935670	9820	9810	9820	9810	700
486	20230530	130700	318061690	9810	9810	9810	9810	0
487	20230530	130600	318061690	9810	9810	9810	9810	76
488	20230530	130500	317316130	9810	9810	9810	9810	10
489	20230530	130400	317218030	9820	9820	9820	9820	0
490	20230530	130300	317218030	9820	9820	9820	9820	20
491	20230530	130200	317021630	9820	9820	9820	9820	2
492	20230530	130100	317001990	9790	9790	9790	9790	0
493	20230530	130000	317001990	9790	9790	9790	9790	0
494	20230530	125900	317001990	9790	9790	9790	9790	21
495	20230530	125800	316796400	9790	9790	9790	9790	0
496	20230530	125700	316796400	9790	9790	9790	9790	0
497	20230530	125600	316796400	9790	9790	9790	9790	0
498	20230530	125500	316796400	9790	9790	9790	9790	0
499	20230530	125400	316796400	9790	9800	9800	9790	60
500	20230530	125300	316208410	9800	9800	9800	9800	0
501	20230530	125200	316208410	9800	9800	9800	9800	0
502	20230530	125100	316208410	9800	9800	9800	9800	0
503	20230530	125000	316208410	9800	9800	9800	9800	0
504	20230530	124900	316208410	9800	9800	9800	9800	0
505	20230530	124800	316208410	9800	9800	9800	9800	0
506	20230530	124700	316208410	9800	9800	9800	9800	0
507	20230530	124600	316208410	9800	9800	9800	9800	0
508	20230530	124500	316208410	9800	9800	9800	9800	0
509	20230530	124400	316208410	9800	9800	9800	9800	200
510	20230530	124300	314248410	9780	9780	9780	9780	113
511	20230530	124200	313143270	9780	9780	9780	9780	2
512	20230530	124100	313123710	9780	9780	9780	9780	320
513	20230530	124000	309994110	9780	9810	9810	9780	2006
514	20230530	123900	290344980	9810	9810	9810	9810	30
515	20230530	123800	290050680	9810	9810	9810	9810	0
516	20230530	123700	290050680	9810	9810	9810	9810	294
517	20230530	123600	287166540	9820	9820	9820	9820	0
518	20230530	123500	287166540	9820	9820	9820	9820	10
519	20230530	123400	287068340	9810	9810	9810	9810	0
520	20230530	123300	287068340	9810	9810	9810	9810	73
521	20230530	123200	286352210	9810	9810	9810	9810	145
522	20230530	123100	284929760	9820	9820	9820	9820	0
523	20230530	123000	284929760	9820	9820	9820	9820	2
524	20230530	122900	284910120	9820	9820	9820	9820	4
525	20230530	122800	284870840	9830	9830	9830	9830	10
526	20230530	122700	284772540	9830	9830	9830	9830	20
527	20230530	122600	284575940	9830	9830	9830	9830	1
528	20230530	122500	284566110	9820	9820	9820	9820	0
529	20230530	122400	284566110	9820	9820	9820	9820	0
530	20230530	122300	284566110	9820	9820	9820	9820	307
531	20230530	122200	281551370	9830	9830	9830	9830	10
532	20230530	122100	281453070	9830	9830	9830	9830	0
533	20230530	122000	281453070	9830	9830	9830	9830	10
534	20230530	121900	281354770	9830	9830	9830	9830	10
535	20230530	121800	281256470	9830	9830	9830	9830	1
536	20230530	121700	281246640	9820	9820	9820	9820	10
537	20230530	121600	281148440	9820	9820	9820	9820	10
538	20230530	121500	281050240	9820	9820	9820	9820	28
539	20230530	121400	280775280	9820	9820	9820	9820	0
540	20230530	121300	280775280	9820	9820	9820	9820	55
541	20230530	121200	280235180	9820	9820	9820	9820	344
542	20230530	121100	276857100	9830	9830	9830	9830	0
543	20230530	121000	276857100	9830	9830	9830	9830	21
544	20230530	120900	276650670	9830	9830	9830	9830	5
545	20230530	120800	276601520	9830	9830	9830	9830	0
546	20230530	120700	276601520	9830	9830	9830	9830	100
547	20230530	120600	275618520	9800	9800	9800	9800	106
548	20230530	120500	274579720	9830	9810	9830	9810	584
549	20230530	120400	268843940	9810	9800	9810	9800	184
550	20230530	120300	267039320	9800	9800	9800	9800	0
551	20230530	120200	267039320	9800	9800	9800	9800	432
552	20230530	120100	262805720	9810	9810	9810	9810	0
553	20230530	120000	262805720	9810	9810	9810	9810	10
554	20230530	115900	262707620	9810	9810	9810	9810	0
555	20230530	115800	262707620	9810	9810	9810	9810	1
556	20230530	115700	262697810	9810	9810	9810	9810	0
557	20230530	115600	262697810	9810	9810	9810	9810	0
558	20230530	115500	262697810	9810	9810	9810	9810	0
559	20230530	115400	262697810	9810	9810	9810	9810	8
560	20230530	115300	262619330	9810	9810	9810	9810	0
561	20230530	115200	262619330	9810	9810	9810	9810	2
562	20230530	115100	262599710	9810	9810	9810	9810	21
563	20230530	115000	262393700	9830	9830	9830	9830	0
564	20230530	114900	262393700	9830	9830	9830	9830	0
565	20230530	114800	262393700	9830	9830	9830	9830	92
566	20230530	114700	261489340	9830	9840	9840	9830	413
567	20230530	114600	257425910	9830	9830	9830	9830	104
568	20230530	114500	256403590	9830	9830	9830	9830	129
569	20230530	114400	255135520	9830	9830	9830	9830	358
570	20230530	114300	251616380	9830	9830	9830	9830	1
571	20230530	114200	251606550	9830	9830	9830	9830	2
572	20230530	114100	251586890	9800	9790	9800	9790	90
573	20230530	114000	250704910	9790	9790	9790	9790	57
574	20230530	113900	250146880	9800	9800	9800	9800	0
575	20230530	113800	250146880	9800	9800	9800	9800	4
576	20230530	113700	250107680	9800	9800	9800	9800	0
577	20230530	113600	250107680	9800	9800	9800	9800	69
578	20230530	113500	249431480	9800	9800	9800	9800	0
579	20230530	113400	249431480	9800	9800	9800	9800	0
580	20230530	113300	249431480	9800	9800	9800	9800	0
581	20230530	113200	249431480	9800	9800	9800	9800	199
582	20230530	113100	247481280	9800	9800	9800	9800	1
583	20230530	113000	247471480	9820	9820	9820	9820	0
584	20230530	112900	247471480	9820	9820	9820	9820	338
585	20230530	112800	244152320	9820	9820	9820	9820	0
586	20230530	112700	244152320	9820	9820	9820	9820	156
587	20230530	112600	242620400	9820	9820	9820	9820	6
588	20230530	112500	242561480	9800	9800	9800	9800	0
589	20230530	112400	242561480	9800	9800	9800	9800	329
590	20230530	112300	239337280	9830	9830	9830	9830	0
591	20230530	112200	239337280	9830	9830	9830	9830	32
592	20230530	112100	239022720	9830	9830	9830	9830	0
593	20230530	112000	239022720	9830	9830	9830	9830	0
594	20230530	111900	239022720	9830	9830	9830	9830	0
595	20230530	111800	239022720	9830	9830	9830	9830	300
596	20230530	111700	236073720	9780	9780	9780	9780	205
597	20230530	111600	234068820	9780	9780	9780	9780	0
598	20230530	111500	234068820	9780	9780	9780	9780	0
599	20230530	111400	234068820	9780	9780	9780	9780	0
600	20230530	111300	234068820	9780	9780	9780	9780	0
601	20230530	111200	234068820	9780	9780	9780	9780	9
602	20230530	111100	233980800	9840	9820	9840	9810	679
603	20230530	111000	227301170	9810	9810	9810	9810	19
604	20230530	110900	227114780	9810	9800	9810	9800	19
605	20230530	110800	226928570	9800	9800	9800	9800	2
606	20230530	110700	226908970	9780	9780	9780	9780	0
607	20230530	110600	226908970	9780	9790	9790	9780	53
608	20230530	110500	226390430	9780	9780	9780	9780	25
609	20230530	110400	226145930	9780	9770	9780	9770	84
610	20230530	110300	225325200	9770	9770	9770	9770	100
611	20230530	110200	224348200	9770	9760	9770	9760	212
612	20230530	110100	222278240	9760	9760	9760	9760	15
613	20230530	110000	222131840	9760	9760	9760	9760	0
614	20230530	105900	222131840	9760	9760	9760	9760	2
615	20230530	105800	222112320	9750	9750	9750	9750	4
616	20230530	105700	222073320	9770	9770	9770	9770	0
617	20230530	105600	222073320	9770	9770	9770	9770	339
618	20230530	105500	218761290	9740	9740	9740	9740	0
619	20230530	105400	218761290	9740	9740	9750	9740	22
620	20230530	105300	218546910	9740	9750	9750	9740	268
621	20230530	105200	215934120	9750	9750	9750	9750	0
622	20230530	105100	215934120	9750	9760	9760	9750	519
623	20230530	105000	210871130	9760	9760	9760	9760	0
624	20230530	104900	210871130	9760	9760	9760	9760	0
625	20230530	104800	210871130	9760	9760	9760	9760	0
626	20230530	104700	210871130	9760	9760	9760	9760	12
627	20230530	104600	210754010	9760	9770	9770	9760	61
628	20230530	104500	210158240	9770	9770	9770	9770	417
629	20230530	104400	206084150	9770	9770	9770	9770	0
630	20230530	104300	206084150	9770	9770	9770	9770	0
631	20230530	104200	206084150	9770	9770	9770	9770	30
632	20230530	104100	205791050	9780	9770	9780	9770	101
633	20230530	104000	204803280	9780	9780	9780	9780	0
634	20230530	103900	204803280	9780	9790	9790	9780	2
635	20230530	103800	204783710	9790	9790	9790	9790	1
636	20230530	103700	204773920	9770	9770	9770	9770	0
637	20230530	103600	204773920	9770	9770	9770	9770	30
638	20230530	103500	204480820	9770	9770	9770	9770	209
639	20230530	103400	202438890	9770	9770	9770	9770	10
640	20230530	103300	202341190	9770	9770	9770	9770	168
641	20230530	103200	200699830	9770	9770	9770	9770	22
642	20230530	103100	200484890	9770	9800	9800	9770	451
643	20230530	103000	196075620	9830	9830	9830	9830	0
644	20230530	102900	196075620	9830	9790	9830	9790	11
645	20230530	102800	195967890	9840	9840	9840	9840	0
646	20230530	102700	195967890	9840	9840	9840	9840	0
647	20230530	102600	195967890	9840	9840	9840	9840	0
648	20230530	102500	195967890	9840	9840	9840	9840	0
649	20230530	102400	195967890	9840	9840	9840	9840	3
650	20230530	102300	195938370	9840	9800	9840	9770	1233
651	20230530	102200	183854990	9810	9810	9810	9810	0
652	20230530	102100	183854990	9810	9820	9820	9810	388
653	20230530	102000	180048410	9820	9820	9820	9820	0
654	20230530	101900	180048410	9820	9820	9820	9820	1
655	20230530	101800	180038590	9840	9840	9840	9840	34
656	20230530	101700	179704030	9820	9810	9820	9810	305
657	20230530	101600	176709980	9820	9820	9820	9820	3
658	20230530	101500	176680520	9820	9820	9820	9820	0
659	20230530	101400	176680520	9820	9820	9820	9820	253
660	20230530	101300	174196060	9820	9830	9830	9820	327
661	20230530	101200	170982630	9830	9830	9830	9830	0
662	20230530	101100	170982630	9830	9840	9840	9830	26
663	20230530	101000	170727040	9840	9840	9840	9840	91
664	20230530	100900	169831600	9850	9850	9850	9850	43
665	20230530	100800	169408050	9850	9850	9850	9850	0
666	20230530	100700	169408050	9850	9850	9850	9850	0
667	20230530	100600	169408050	9850	9850	9850	9850	2
668	20230530	100500	169388350	9840	9840	9840	9840	65
669	20230530	100400	168748750	9840	9840	9840	9840	157
670	20230530	100300	167203870	9840	9850	9850	9840	25
671	20230530	100200	166957800	9860	9820	9860	9820	2379
672	20230530	100100	143556270	9830	9810	9830	9810	10
673	20230530	100000	143458070	9820	9830	9830	9820	90
674	20230530	095900	142573650	9830	9830	9830	9830	0
675	20230530	095800	142573650	9830	9830	9830	9820	134
676	20230530	095700	141256440	9830	9830	9830	9830	90
677	20230530	095600	140371740	9830	9820	9830	9810	730
678	20230530	095500	133209450	9830	9810	9830	9810	204
679	20230530	095400	131206950	9810	9800	9810	9790	44
680	20230530	095300	130775430	9810	9810	9810	9810	20
681	20230530	095200	130579230	9810	9810	9810	9810	160
682	20230530	095100	129009630	9810	9810	9810	9810	50
683	20230530	095000	128519130	9800	9800	9800	9800	10
684	20230530	094900	128421130	9810	9770	9810	9770	10
685	20230530	094800	128323390	9760	9760	9760	9760	0
686	20230530	094700	128323390	9760	9760	9760	9760	0
687	20230530	094600	128323390	9760	9760	9760	9760	0
688	20230530	094500	128323390	9760	9760	9760	9760	0
689	20230530	094400	128323390	9760	9760	9760	9760	0
690	20230530	094300	128323390	9760	9760	9760	9760	77
691	20230530	094200	127571870	9760	9770	9770	9760	10
692	20230530	094100	127474260	9760	9800	9800	9760	1419
693	20230530	094000	113581080	9800	9810	9810	9800	73
694	20230530	093900	112865570	9810	9810	9810	9810	100
695	20230530	093800	111884570	9810	9810	9810	9810	0
696	20230530	093700	111884570	9810	9800	9810	9800	461
697	20230530	093600	107365170	9800	9820	9820	9800	635
698	20230530	093500	101141170	9820	9790	9820	9790	21
699	20230530	093400	100935550	9800	9800	9800	9790	81
700	20230530	093300	100141770	9770	9770	9780	9770	394
701	20230530	093200	96290240	9770	9760	9770	9760	214
702	20230530	093100	94201470	9760	9740	9760	9740	765
703	20230530	093000	86742500	9740	9750	9750	9740	87
704	20230530	092900	85894820	9740	9730	9740	9730	404
705	20230530	092800	81960260	9720	9720	9720	9720	15
706	20230530	092700	81814460	9720	9720	9720	9720	72
707	20230530	092600	81114620	9720	9730	9730	9720	279
708	20230530	092500	78400380	9730	9730	9740	9730	260
709	20230530	092400	75868150	9740	9740	9740	9730	106
710	20230530	092300	74836390	9740	9740	9740	9740	340
711	20230530	092200	71524790	9740	9740	9740	9740	10
712	20230530	092100	71427390	9740	9740	9740	9740	61
713	20230530	092000	70833250	9740	9740	9740	9740	189
714	20230530	091900	68992390	9740	9740	9740	9740	85
715	20230530	091800	68164490	9730	9730	9730	9730	0
716	20230530	091700	68164490	9730	9730	9730	9730	0
717	20230530	091600	68164490	9730	9720	9730	9710	250
718	20230530	091500	65732710	9710	9720	9720	9710	162
719	20230530	091400	64159320	9720	9730	9730	9720	132
720	20230530	091300	62876080	9730	9730	9730	9730	238
721	20230530	091200	60560340	9720	9720	9730	9710	591
722	20230530	091100	54811150	9720	9730	9730	9710	195
723	20230530	091000	52916300	9740	9720	9740	9720	276
724	20230530	090900	50231580	9720	9740	9740	9710	687
725	20230530	090800	43556660	9720	9720	9720	9710	135
726	20230530	090700	42245300	9720	9730	9730	9720	83
727	20230530	090600	41438390	9730	9740	9740	9710	134
728	20230530	090500	40134940	9730	9720	9730	9700	1983
729	20230530	090400	20857410	9720	9720	9720	9720	2
730	20230530	090300	20837970	9700	9710	9710	9700	61
731	20230530	090200	20246260	9700	9710	9710	9700	110
732	20230530	090100	19178260	9700	9700	9700	9700	21
733	20230530	090000	18974560	9730	9700	9730	9700	1956