KissMeData/284620/min/candle-20230530.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230530	194800	169539600	4985	4985	4985	4985	1445
3	20230530	194700	169539600	4985	4985	4985	4985	0
4	20230530	194600	169539600	4985	4985	4985	4985	0
5	20230530	194500	169539600	4985	4985	4985	4985	0
6	20230530	194400	169539600	4985	4985	4985	4985	0
7	20230530	194300	169539600	4985	4985	4985	4985	0
8	20230530	194200	169539600	4985	4985	4985	4985	0
9	20230530	194100	169539600	4985	4985	4985	4985	0
10	20230530	194000	169539600	4985	4985	4985	4985	0
11	20230530	193900	169539600	4985	4985	4985	4985	0
12	20230530	193800	169539600	4985	4985	4985	4985	0
13	20230530	193700	169539600	4985	4985	4985	4985	0
14	20230530	193600	169539600	4985	4985	4985	4985	0
15	20230530	193500	169539600	4985	4985	4985	4985	0
16	20230530	193400	169539600	4985	4985	4985	4985	0
17	20230530	193300	169539600	4985	4985	4985	4985	0
18	20230530	193200	169539600	4985	4985	4985	4985	0
19	20230530	193100	169539600	4985	4985	4985	4985	0
20	20230530	193000	169539600	4985	4985	4985	4985	0
21	20230530	192900	169539600	4985	4985	4985	4985	0
22	20230530	192800	169539600	4985	4985	4985	4985	0
23	20230530	192700	169539600	4985	4985	4985	4985	0
24	20230530	192600	169539600	4985	4985	4985	4985	0
25	20230530	192500	169539600	4985	4985	4985	4985	0
26	20230530	192400	169539600	4985	4985	4985	4985	0
27	20230530	192300	169539600	4985	4985	4985	4985	0
28	20230530	192200	169539600	4985	4985	4985	4985	0
29	20230530	192100	169539600	4985	4985	4985	4985	0
30	20230530	192000	169539600	4985	4985	4985	4985	0
31	20230530	191900	169539600	4985	4985	4985	4985	0
32	20230530	191800	169539600	4985	4985	4985	4985	1445
33	20230530	191700	169539600	4985	4985	4985	4985	0
34	20230530	191600	169539600	4985	4985	4985	4985	0
35	20230530	191500	169539600	4985	4985	4985	4985	0
36	20230530	191400	169539600	4985	4985	4985	4985	0
37	20230530	191300	169539600	4985	4985	4985	4985	0
38	20230530	191200	169539600	4985	4985	4985	4985	0
39	20230530	191100	169539600	4985	4985	4985	4985	0
40	20230530	191000	169539600	4985	4985	4985	4985	0
41	20230530	190900	169539600	4985	4985	4985	4985	0
42	20230530	190800	169539600	4985	4985	4985	4985	0
43	20230530	190700	169539600	4985	4985	4985	4985	0
44	20230530	190600	169539600	4985	4985	4985	4985	0
45	20230530	190500	169539600	4985	4985	4985	4985	0
46	20230530	190400	169539600	4985	4985	4985	4985	0
47	20230530	190300	169539600	4985	4985	4985	4985	0
48	20230530	190200	169539600	4985	4985	4985	4985	0
49	20230530	190100	169539600	4985	4985	4985	4985	0
50	20230530	190000	169539600	4985	4985	4985	4985	0
51	20230530	185900	169539600	4985	4985	4985	4985	0
52	20230530	185800	169539600	4985	4985	4985	4985	0
53	20230530	185700	169539600	4985	4985	4985	4985	0
54	20230530	185600	169539600	4985	4985	4985	4985	0
55	20230530	185500	169539600	4985	4985	4985	4985	0
56	20230530	185400	169539600	4985	4985	4985	4985	0
57	20230530	185300	169539600	4985	4985	4985	4985	0
58	20230530	185200	169539600	4985	4985	4985	4985	0
59	20230530	185100	169539600	4985	4985	4985	4985	0
60	20230530	185000	169539600	4985	4985	4985	4985	0
61	20230530	184900	169539600	4985	4985	4985	4985	0
62	20230530	184800	169539600	4985	4985	4985	4985	1445
63	20230530	184700	169539600	4985	4985	4985	4985	0
64	20230530	184600	169539600	4985	4985	4985	4985	0
65	20230530	184500	169539600	4985	4985	4985	4985	0
66	20230530	184400	169539600	4985	4985	4985	4985	0
67	20230530	184300	169539600	4985	4985	4985	4985	0
68	20230530	184200	169539600	4985	4985	4985	4985	0
69	20230530	184100	169539600	4985	4985	4985	4985	0
70	20230530	184000	169539600	4985	4985	4985	4985	0
71	20230530	183900	169539600	4985	4985	4985	4985	0
72	20230530	183800	169539600	4985	4985	4985	4985	0
73	20230530	183700	169539600	4985	4985	4985	4985	0
74	20230530	183600	169539600	4985	4985	4985	4985	0
75	20230530	183500	169539600	4985	4985	4985	4985	0
76	20230530	183400	169539600	4985	4985	4985	4985	0
77	20230530	183300	169539600	4985	4985	4985	4985	0
78	20230530	183200	169539600	4985	4985	4985	4985	0
79	20230530	183100	169539600	4985	4985	4985	4985	0
80	20230530	183000	169539600	4985	4985	4985	4985	0
81	20230530	182900	169539600	4985	4985	4985	4985	0
82	20230530	182800	169539600	4985	4985	4985	4985	0
83	20230530	182700	169539600	4985	4985	4985	4985	0
84	20230530	182600	169539600	4985	4985	4985	4985	0
85	20230530	182500	169539600	4985	4985	4985	4985	0
86	20230530	182400	169539600	4985	4985	4985	4985	0
87	20230530	182300	169539600	4985	4985	4985	4985	0
88	20230530	182200	169539600	4985	4985	4985	4985	0
89	20230530	182100	169539600	4985	4985	4985	4985	0
90	20230530	182000	169539600	4985	4985	4985	4985	0
91	20230530	181900	169539600	4985	4985	4985	4985	0
92	20230530	181800	169539600	4985	4985	4985	4985	1445
93	20230530	181700	169539600	4985	4985	4985	4985	0
94	20230530	181600	169539600	4985	4985	4985	4985	0
95	20230530	181500	169539600	4985	4985	4985	4985	0
96	20230530	181400	169539600	4985	4985	4985	4985	0
97	20230530	181300	169539600	4985	4985	4985	4985	0
98	20230530	181200	169539600	4985	4985	4985	4985	0
99	20230530	181100	169539600	4985	4985	4985	4985	0
100	20230530	181000	169539600	4985	4985	4985	4985	0
101	20230530	180900	169539600	4985	4985	4985	4985	0
102	20230530	180800	169539600	4985	4985	4985	4985	0
103	20230530	180700	169539600	4985	4985	4985	4985	0
104	20230530	180600	169539600	4985	4985	4985	4985	0
105	20230530	180500	169539600	4985	4985	4985	4985	0
106	20230530	180400	169539600	4985	4985	4985	4985	0
107	20230530	180300	169539600	4985	4985	4985	4985	0
108	20230530	180200	169539600	4985	4985	4985	4985	0
109	20230530	180100	169539600	4985	4985	4985	4985	0
110	20230530	180000	169539600	4985	4985	4985	4985	0
111	20230530	175900	169539600	4985	4985	4985	4985	0
112	20230530	175800	169539600	4985	4985	4985	4985	0
113	20230530	175700	169539600	4985	4985	4985	4985	0
114	20230530	175600	169539600	4985	4985	4985	4985	0
115	20230530	175500	169539600	4985	4985	4985	4985	0
116	20230530	175400	169539600	4985	4985	4985	4985	0
117	20230530	175300	169539600	4985	4985	4985	4985	0
118	20230530	175200	169539600	4985	4985	4985	4985	0
119	20230530	175100	169539600	4985	4985	4985	4985	0
120	20230530	175000	169539600	4985	4985	4985	4985	0
121	20230530	174900	169539600	4985	4985	4985	4985	0
122	20230530	174800	169539600	4985	4985	4985	4985	1445
123	20230530	174700	169539600	4985	4985	4985	4985	0
124	20230530	174600	169539600	4985	4985	4985	4985	0
125	20230530	174500	169539600	4985	4985	4985	4985	0
126	20230530	174400	169539600	4985	4985	4985	4985	0
127	20230530	174300	169539600	4985	4985	4985	4985	0
128	20230530	174200	169539600	4985	4985	4985	4985	0
129	20230530	174100	169539600	4985	4985	4985	4985	0
130	20230530	174000	169539600	4985	4985	4985	4985	0
131	20230530	173900	169539600	4985	4985	4985	4985	0
132	20230530	173800	169539600	4985	4985	4985	4985	0
133	20230530	173700	169539600	4985	4985	4985	4985	0
134	20230530	173600	169539600	4985	4985	4985	4985	0
135	20230530	173500	169539600	4985	4985	4985	4985	0
136	20230530	173400	169539600	4985	4985	4985	4985	0
137	20230530	173300	169539600	4985	4985	4985	4985	0
138	20230530	173200	169539600	4985	4985	4985	4985	0
139	20230530	173100	169539600	4985	4985	4985	4985	0
140	20230530	173000	169539600	4985	4985	4985	4985	0
141	20230530	172900	169539600	4985	4985	4985	4985	0
142	20230530	172800	169539600	4985	4985	4985	4985	0
143	20230530	172700	169539600	4985	4985	4985	4985	0
144	20230530	172600	169539600	4985	4985	4985	4985	0
145	20230530	172500	169539600	4985	4985	4985	4985	0
146	20230530	172400	169539600	4985	4985	4985	4985	0
147	20230530	172300	169539600	4985	4985	4985	4985	0
148	20230530	172200	169539600	4985	4985	4985	4985	0
149	20230530	172100	169539600	4985	4985	4985	4985	0
150	20230530	172000	169539600	4985	4985	4985	4985	0
151	20230530	171900	169539600	4985	4985	4985	4985	0
152	20230530	171800	169539600	4985	4985	4985	4985	1445
153	20230530	171700	169539600	4985	4985	4985	4985	0
154	20230530	171600	169539600	4985	4985	4985	4985	0
155	20230530	171500	169539600	4985	4985	4985	4985	0
156	20230530	171400	169539600	4985	4985	4985	4985	0
157	20230530	171300	169539600	4985	4985	4985	4985	0
158	20230530	171200	169539600	4985	4985	4985	4985	0
159	20230530	171100	169539600	4985	4985	4985	4985	0
160	20230530	171000	169539600	4985	4985	4985	4985	0
161	20230530	170900	169539600	4985	4985	4985	4985	0
162	20230530	170800	169539600	4985	4985	4985	4985	0
163	20230530	170700	169539600	4985	4985	4985	4985	0
164	20230530	170600	169539600	4985	4985	4985	4985	0
165	20230530	170500	169539600	4985	4985	4985	4985	0
166	20230530	170400	169539600	4985	4985	4985	4985	0
167	20230530	170300	169539600	4985	4985	4985	4985	0
168	20230530	170200	169539600	4985	4985	4985	4985	0
169	20230530	170100	169539600	4985	4985	4985	4985	0
170	20230530	170000	169539600	4985	4985	4985	4985	0
171	20230530	165900	169539600	4985	4985	4985	4985	0
172	20230530	165800	169539600	4985	4985	4985	4985	0
173	20230530	165700	169539600	4985	4985	4985	4985	0
174	20230530	165600	169539600	4985	4985	4985	4985	0
175	20230530	165500	169539600	4985	4985	4985	4985	0
176	20230530	165400	169539600	4985	4985	4985	4985	0
177	20230530	165300	169539600	4985	4985	4985	4985	0
178	20230530	165200	169539600	4985	4985	4985	4985	0
179	20230530	165100	169539600	4985	4985	4985	4985	0
180	20230530	165000	169539600	4985	4985	4985	4985	0
181	20230530	164900	169539600	4985	4985	4985	4985	0
182	20230530	164800	169539600	4985	4985	4985	4985	1445
183	20230530	164700	169539600	4985	4985	4985	4985	0
184	20230530	164600	169539600	4985	4985	4985	4985	0
185	20230530	164500	169539600	4985	4985	4985	4985	0
186	20230530	164400	169539600	4985	4985	4985	4985	0
187	20230530	164300	169539600	4985	4985	4985	4985	0
188	20230530	164200	169539600	4985	4985	4985	4985	0
189	20230530	164100	169539600	4985	4985	4985	4985	0
190	20230530	164000	169539600	4985	4985	4985	4985	0
191	20230530	163900	169539600	4985	4985	4985	4985	0
192	20230530	163800	169539600	4985	4985	4985	4985	0
193	20230530	163700	169539600	4985	4985	4985	4985	0
194	20230530	163600	169539600	4985	4985	4985	4985	0
195	20230530	163500	169539600	4985	4985	4985	4985	0
196	20230530	163400	169539600	4985	4985	4985	4985	0
197	20230530	163300	169539600	4985	4985	4985	4985	0
198	20230530	163200	169539600	4985	4985	4985	4985	0
199	20230530	163100	169539600	4985	4985	4985	4985	0
200	20230530	163000	169539600	4985	4985	4985	4985	0
201	20230530	162900	169539600	4985	4985	4985	4985	0
202	20230530	162800	169539600	4985	4985	4985	4985	0
203	20230530	162700	169539600	4985	4985	4985	4985	0
204	20230530	162600	169539600	4985	4985	4985	4985	0
205	20230530	162500	169539600	4985	4985	4985	4985	0
206	20230530	162400	169539600	4985	4985	4985	4985	0
207	20230530	162300	169539600	4985	4985	4985	4985	0
208	20230530	162200	169539600	4985	4985	4985	4985	0
209	20230530	162100	169539600	4985	4985	4985	4985	0
210	20230530	162000	169539600	4985	4985	4985	4985	0
211	20230530	161900	169539600	4985	4985	4985	4985	0
212	20230530	161800	169539600	4985	4985	4985	4985	1445
213	20230530	161700	169539600	4985	4985	4985	4985	0
214	20230530	161600	169539600	4985	4985	4985	4985	0
215	20230530	161500	169539600	4985	4985	4985	4985	0
216	20230530	161400	169539600	4985	4985	4985	4985	0
217	20230530	161300	169539600	4985	4985	4985	4985	0
218	20230530	161200	169539600	4985	4985	4985	4985	0
219	20230530	161100	169539600	4985	4985	4985	4985	0
220	20230530	161000	169539600	4985	4985	4985	4985	0
221	20230530	160900	169539600	4985	4985	4985	4985	0
222	20230530	160800	169539600	4985	4985	4985	4985	0
223	20230530	160700	169539600	4985	4985	4985	4985	0
224	20230530	160600	169539600	4985	4985	4985	4985	0
225	20230530	160500	169539600	4985	4985	4985	4985	0
226	20230530	160400	169539600	4985	4985	4985	4985	0
227	20230530	160300	169539600	4985	4985	4985	4985	0
228	20230530	160200	169539600	4985	4985	4985	4985	0
229	20230530	160100	169539600	4985	4985	4985	4985	0
230	20230530	160000	169539600	4985	4985	4985	4985	0
231	20230530	155900	169539600	4985	4985	4985	4985	0
232	20230530	155800	169539600	4985	4985	4985	4985	0
233	20230530	155700	169539600	4985	4985	4985	4985	0
234	20230530	155600	169539600	4985	4985	4985	4985	0
235	20230530	155500	169539600	4985	4985	4985	4985	0
236	20230530	155400	169539600	4985	4985	4985	4985	0
237	20230530	155300	169539600	4985	4985	4985	4985	0
238	20230530	155200	169539600	4985	4985	4985	4985	0
239	20230530	155100	169539600	4985	4985	4985	4985	0
240	20230530	155000	169539600	4985	4985	4985	4985	0
241	20230530	154900	169539600	4985	4985	4985	4985	0
242	20230530	154800	169539600	4985	4985	4985	4985	1445
243	20230530	154700	169539600	4985	4985	4985	4985	0
244	20230530	154600	169539600	4985	4985	4985	4985	0
245	20230530	154500	169539600	4985	4985	4985	4985	0
246	20230530	154400	169539600	4985	4985	4985	4985	0
247	20230530	154300	169539600	4985	4985	4985	4985	0
248	20230530	154200	169539600	4985	4985	4985	4985	0
249	20230530	154100	169539600	4985	4985	4985	4985	0
250	20230530	154000	169539600	4985	4985	4985	4985	0
251	20230530	153900	169539600	4985	4985	4985	4985	0
252	20230530	153800	169539600	4985	4985	4985	4985	0
253	20230530	153700	169539600	4985	4985	4985	4985	0
254	20230530	153600	169539600	4985	4985	4985	4985	0
255	20230530	153500	169539600	4985	4985	4985	4985	0
256	20230530	153400	169539600	4985	4985	4985	4985	0
257	20230530	153300	169539600	4985	4985	4985	4985	0
258	20230530	153200	169539600	4985	4985	4985	4985	0
259	20230530	153100	169539600	4985	4985	4985	4985	0
260	20230530	153000	169539600	4985	4985	4985	4985	1445
261	20230530	152900	162336275	4980	4980	4980	4980	0
262	20230530	152800	162336275	4980	4980	4980	4980	0
263	20230530	152700	162336275	4980	4980	4980	4980	0
264	20230530	152600	162336275	4980	4980	4980	4980	0
265	20230530	152500	162336275	4980	4980	4980	4980	0
266	20230530	152400	162336275	4980	4980	4980	4980	0
267	20230530	152300	162336275	4980	4980	4980	4980	0
268	20230530	152200	162336275	4980	4980	4980	4980	0
269	20230530	152100	162336275	4980	4980	4980	4980	0
270	20230530	152000	162336275	4980	4980	4980	4980	0
271	20230530	151900	162336275	4980	4920	4980	4920	1941
272	20230530	151800	152705210	4965	4960	4965	4930	6
273	20230530	151700	152675515	4965	4965	4965	4965	0
274	20230530	151600	152675515	4965	4965	4965	4965	0
275	20230530	151500	152675515	4965	4965	4965	4965	14
276	20230530	151400	152606005	4970	4940	4970	4940	1362
277	20230530	151300	145868025	4935	4925	4935	4925	999
278	20230530	151200	140940950	4925	4925	4925	4925	1
279	20230530	151100	140936025	4910	4925	4925	4910	976
280	20230530	151000	136136350	4930	4915	4930	4915	11
281	20230530	150900	136082260	4915	4915	4915	4915	1
282	20230530	150800	136077345	4915	4915	4915	4915	0
283	20230530	150700	136077345	4915	4915	4915	4915	0
284	20230530	150600	136077345	4915	4915	4915	4915	0
285	20230530	150500	136077345	4915	4915	4915	4915	0
286	20230530	150400	136077345	4915	4915	4915	4915	0
287	20230530	150300	136077345	4915	4915	4915	4915	21
288	20230530	150200	135974130	4915	4915	4915	4915	0
289	20230530	150100	135974130	4915	4915	4915	4915	0
290	20230530	150000	135974130	4915	4915	4915	4915	1
291	20230530	145900	135969215	4915	4915	4915	4915	0
292	20230530	145800	135969215	4915	4915	4915	4915	0
293	20230530	145700	135969215	4915	4915	4915	4915	0
294	20230530	145600	135969215	4915	4915	4915	4915	0
295	20230530	145500	135969215	4915	4915	4915	4915	0
296	20230530	145400	135969215	4915	4915	4915	4915	0
297	20230530	145300	135969215	4915	4910	4915	4895	220
298	20230530	145200	134891850	4915	4915	4915	4915	0
299	20230530	145100	134891850	4915	4915	4915	4915	10
300	20230530	145000	134842700	4915	4915	4915	4915	0
301	20230530	144900	134842700	4915	4915	4915	4915	0
302	20230530	144800	134842700	4915	4915	4915	4915	0
303	20230530	144700	134842700	4915	4910	4915	4910	2
304	20230530	144600	134832875	4895	4895	4895	4895	0
305	20230530	144500	134832875	4895	4895	4895	4895	180
306	20230530	144400	133951775	4900	4900	4900	4900	0
307	20230530	144300	133951775	4900	4900	4900	4900	12
308	20230530	144200	133892975	4900	4900	4900	4900	530
309	20230530	144100	131295975	4900	4900	4900	4900	869
310	20230530	144000	127037875	4905	4905	4905	4905	200
311	20230530	143900	126056875	4905	4910	4910	4905	1675
312	20230530	143800	117840535	4910	4920	4920	4910	1659
313	20230530	143700	109689665	4925	4925	4925	4925	0
314	20230530	143600	109689665	4925	4925	4925	4925	11
315	20230530	143500	109635490	4930	4930	4930	4930	0
316	20230530	143400	109635490	4930	4930	4930	4930	0
317	20230530	143300	109635490	4930	4925	4930	4920	876
318	20230530	143200	105325375	4930	4930	4930	4930	0
319	20230530	143100	105325375	4930	4930	4930	4930	0
320	20230530	143000	105325375	4930	4930	4930	4930	0
321	20230530	142900	105325375	4930	4930	4930	4930	0
322	20230530	142800	105325375	4930	4930	4930	4930	0
323	20230530	142700	105325375	4930	4930	4930	4930	0
324	20230530	142600	105325375	4930	4930	4930	4930	0
325	20230530	142500	105325375	4930	4930	4930	4930	0
326	20230530	142400	105325375	4930	4930	4930	4930	0
327	20230530	142300	105325375	4930	4930	4930	4930	0
328	20230530	142200	105325375	4930	4930	4930	4930	10
329	20230530	142100	105276075	4935	4935	4935	4935	0
330	20230530	142000	105276075	4935	4935	4935	4935	0
331	20230530	141900	105276075	4935	4935	4935	4935	0
332	20230530	141800	105276075	4935	4935	4935	4935	0
333	20230530	141700	105276075	4935	4935	4935	4935	0
334	20230530	141600	105276075	4935	4930	4935	4930	2
335	20230530	141500	105266210	4935	4935	4935	4935	0
336	20230530	141400	105266210	4935	4935	4935	4935	0
337	20230530	141300	105266210	4935	4935	4935	4935	0
338	20230530	141200	105266210	4935	4935	4935	4935	0
339	20230530	141100	105266210	4935	4930	4935	4930	2
340	20230530	141000	105256345	4935	4935	4935	4935	0
341	20230530	140900	105256345	4935	4935	4935	4935	0
342	20230530	140800	105256345	4935	4930	4935	4930	2
343	20230530	140700	105246480	4935	4930	4935	4930	2
344	20230530	140600	105236615	4920	4920	4920	4920	0
345	20230530	140500	105236615	4920	4920	4920	4920	0
346	20230530	140400	105236615	4920	4920	4920	4920	0
347	20230530	140300	105236615	4920	4920	4920	4920	0
348	20230530	140200	105236615	4920	4920	4920	4920	0
349	20230530	140100	105236615	4920	4920	4920	4920	0
350	20230530	140000	105236615	4920	4920	4920	4920	0
351	20230530	135900	105236615	4920	4920	4920	4920	200
352	20230530	135800	104252615	4920	4920	4920	4920	0
353	20230530	135700	104252615	4920	4920	4920	4920	0
354	20230530	135600	104252615	4920	4920	4920	4920	0
355	20230530	135500	104252615	4920	4920	4920	4920	0
356	20230530	135400	104252615	4920	4920	4920	4920	0
357	20230530	135300	104252615	4920	4920	4920	4920	0
358	20230530	135200	104252615	4920	4920	4920	4920	13
359	20230530	135100	104188655	4920	4920	4920	4920	0
360	20230530	135000	104188655	4920	4930	4930	4920	30
361	20230530	134900	104041045	4935	4935	4935	4935	0
362	20230530	134800	104041045	4935	4935	4935	4935	0
363	20230530	134700	104041045	4935	4930	4935	4930	2
364	20230530	134600	104031180	4930	4930	4930	4930	1
365	20230530	134500	104026250	4945	4925	4945	4925	1000
366	20230530	134400	99088300	4925	4925	4925	4925	0
367	20230530	134300	99088300	4925	4925	4925	4925	7
368	20230530	134200	99053825	4925	4925	4925	4925	0
369	20230530	134100	99053825	4925	4925	4925	4925	0
370	20230530	134000	99053825	4925	4925	4925	4925	0
371	20230530	133900	99053825	4925	4925	4925	4925	0
372	20230530	133800	99053825	4925	4925	4925	4925	0
373	20230530	133700	99053825	4925	4925	4925	4925	0
374	20230530	133600	99053825	4925	4925	4925	4925	0
375	20230530	133500	99053825	4925	4925	4925	4925	0
376	20230530	133400	99053825	4925	4925	4925	4925	0
377	20230530	133300	99053825	4925	4925	4925	4925	0
378	20230530	133200	99053825	4925	4925	4925	4925	0
379	20230530	133100	99053825	4925	4925	4925	4925	0
380	20230530	133000	99053825	4925	4925	4925	4925	0
381	20230530	132900	99053825	4925	4920	4925	4920	2
382	20230530	132800	99043980	4915	4915	4915	4915	0
383	20230530	132700	99043980	4915	4915	4915	4915	0
384	20230530	132600	99043980	4915	4915	4915	4915	0
385	20230530	132500	99043980	4915	4915	4915	4915	0
386	20230530	132400	99043980	4915	4915	4915	4915	0
387	20230530	132300	99043980	4915	4925	4925	4915	819
388	20230530	132200	95013995	4930	4930	4930	4930	0
389	20230530	132100	95013995	4930	4930	4930	4930	0
390	20230530	132000	95013995	4930	4930	4930	4930	0
391	20230530	131900	95013995	4930	4930	4930	4930	0
392	20230530	131800	95013995	4930	4930	4930	4930	0
393	20230530	131700	95013995	4930	4930	4930	4930	0
394	20230530	131600	95013995	4930	4930	4930	4930	0
395	20230530	131500	95013995	4930	4930	4930	4930	0
396	20230530	131400	95013995	4930	4930	4930	4930	1
397	20230530	131300	95009065	4935	4935	4935	4935	0
398	20230530	131200	95009065	4935	4935	4935	4935	0
399	20230530	131100	95009065	4935	4935	4935	4935	0
400	20230530	131000	95009065	4935	4930	4935	4930	42
401	20230530	130900	94801800	4930	4930	4930	4930	0
402	20230530	130800	94801800	4930	4925	4930	4925	1500
403	20230530	130700	87406885	4925	4925	4925	4925	50
404	20230530	130600	87160635	4925	4925	4925	4925	0
405	20230530	130500	87160635	4925	4925	4925	4925	1
406	20230530	130400	87155710	4925	4925	4925	4925	0
407	20230530	130300	87155710	4925	4925	4925	4925	0
408	20230530	130200	87155710	4925	4925	4925	4925	0
409	20230530	130100	87155710	4925	4925	4925	4925	0
410	20230530	130000	87155710	4925	4925	4925	4925	0
411	20230530	125900	87155710	4925	4925	4925	4925	55
412	20230530	125800	86884835	4925	4925	4925	4925	389
413	20230530	125700	84969010	4930	4930	4930	4930	1
414	20230530	125600	84964080	4910	4910	4910	4910	0
415	20230530	125500	84964080	4910	4910	4910	4910	0
416	20230530	125400	84964080	4910	4910	4910	4910	0
417	20230530	125300	84964080	4910	4910	4910	4910	0
418	20230530	125200	84964080	4910	4910	4910	4910	3
419	20230530	125100	84949350	4910	4910	4910	4910	0
420	20230530	125000	84949350	4910	4910	4910	4910	0
421	20230530	124900	84949350	4910	4910	4910	4910	0
422	20230530	124800	84949350	4910	4910	4910	4910	0
423	20230530	124700	84949350	4910	4910	4910	4910	0
424	20230530	124600	84949350	4910	4910	4910	4910	0
425	20230530	124500	84949350	4910	4910	4910	4910	52
426	20230530	124400	84694030	4910	4910	4910	4910	11
427	20230530	124300	84640020	4910	4910	4910	4910	101
428	20230530	124200	84144110	4910	4920	4920	4910	1107
429	20230530	124100	78702800	4920	4920	4920	4920	27
430	20230530	124000	78569960	4910	4910	4910	4910	0
431	20230530	123900	78569960	4910	4910	4910	4910	0
432	20230530	123800	78569960	4910	4910	4910	4910	811
433	20230530	123700	74587950	4910	4910	4910	4910	0
434	20230530	123600	74587950	4910	4910	4910	4910	0
435	20230530	123500	74587950	4910	4910	4910	4910	0
436	20230530	123400	74587950	4910	4910	4910	4910	0
437	20230530	123300	74587950	4910	4910	4910	4910	0
438	20230530	123200	74587950	4910	4910	4910	4910	0
439	20230530	123100	74587950	4910	4910	4910	4910	0
440	20230530	123000	74587950	4910	4910	4910	4910	0
441	20230530	122900	74587950	4910	4910	4910	4910	0
442	20230530	122800	74587950	4910	4910	4910	4910	0
443	20230530	122700	74587950	4910	4910	4910	4910	20
444	20230530	122600	74489750	4905	4905	4905	4905	0
445	20230530	122500	74489750	4905	4905	4905	4905	0
446	20230530	122400	74489750	4905	4905	4905	4905	0
447	20230530	122300	74489750	4905	4905	4905	4905	0
448	20230530	122200	74489750	4905	4905	4905	4905	0
449	20230530	122100	74489750	4905	4905	4905	4905	0
450	20230530	122000	74489750	4905	4905	4905	4905	0
451	20230530	121900	74489750	4905	4905	4905	4905	0
452	20230530	121800	74489750	4905	4905	4905	4905	0
453	20230530	121700	74489750	4905	4905	4905	4905	0
454	20230530	121600	74489750	4905	4905	4905	4905	0
455	20230530	121500	74489750	4905	4905	4905	4905	0
456	20230530	121400	74489750	4905	4905	4905	4905	0
457	20230530	121300	74489750	4905	4915	4915	4905	2000
458	20230530	121200	64672040	4915	4915	4915	4915	0
459	20230530	121100	64672040	4915	4925	4925	4915	1059
460	20230530	121000	59463415	4920	4920	4920	4920	0
461	20230530	120900	59463415	4920	4920	4920	4920	0
462	20230530	120800	59463415	4920	4920	4920	4920	50
463	20230530	120700	59217415	4925	4940	4940	4925	2572
464	20230530	120600	46541040	4945	4945	4945	4945	0
465	20230530	120500	46541040	4945	4945	4945	4945	0
466	20230530	120400	46541040	4945	4945	4945	4945	0
467	20230530	120300	46541040	4945	4945	4945	4945	0
468	20230530	120200	46541040	4945	4945	4945	4945	0
469	20230530	120100	46541040	4945	4945	4945	4945	0
470	20230530	120000	46541040	4945	4945	4945	4945	0
471	20230530	115900	46541040	4945	4945	4945	4945	0
472	20230530	115800	46541040	4945	4945	4945	4945	0
473	20230530	115700	46541040	4945	4945	4945	4945	0
474	20230530	115600	46541040	4945	4945	4945	4945	0
475	20230530	115500	46541040	4945	4945	4945	4945	0
476	20230530	115400	46541040	4945	4945	4945	4945	0
477	20230530	115300	46541040	4945	4945	4945	4945	0
478	20230530	115200	46541040	4945	4945	4945	4945	0
479	20230530	115100	46541040	4945	4945	4945	4945	0
480	20230530	115000	46541040	4945	4945	4945	4945	0
481	20230530	114900	46541040	4945	4945	4945	4945	1
482	20230530	114800	46536095	4935	4935	4935	4935	0
483	20230530	114700	46536095	4935	4935	4935	4935	0
484	20230530	114600	46536095	4935	4935	4935	4935	0
485	20230530	114500	46536095	4935	4935	4935	4935	0
486	20230530	114400	46536095	4935	4935	4935	4935	0
487	20230530	114300	46536095	4935	4935	4935	4935	0
488	20230530	114200	46536095	4935	4935	4935	4935	0
489	20230530	114100	46536095	4935	4935	4935	4935	0
490	20230530	114000	46536095	4935	4935	4935	4935	0
491	20230530	113900	46536095	4935	4935	4935	4935	0
492	20230530	113800	46536095	4935	4935	4935	4935	0
493	20230530	113700	46536095	4935	4935	4935	4935	50
494	20230530	113600	46289345	4945	4945	4945	4945	0
495	20230530	113500	46289345	4945	4945	4945	4945	0
496	20230530	113400	46289345	4945	4945	4945	4945	38
497	20230530	113300	46101435	4940	4940	4940	4940	0
498	20230530	113200	46101435	4940	4940	4940	4940	0
499	20230530	113100	46101435	4940	4940	4940	4940	0
500	20230530	113000	46101435	4940	4945	4945	4940	305
501	20230530	112900	44594560	4950	4950	4950	4950	0
502	20230530	112800	44594560	4950	4950	4950	4950	0
503	20230530	112700	44594560	4950	4950	4950	4950	0
504	20230530	112600	44594560	4950	4950	4950	4950	0
505	20230530	112500	44594560	4950	4945	4950	4945	2
506	20230530	112400	44584665	4945	4945	4945	4945	1
507	20230530	112300	44579720	4950	4950	4950	4945	32
508	20230530	112200	44421325	4950	4950	4950	4950	0
509	20230530	112100	44421325	4950	4950	4950	4950	0
510	20230530	112000	44421325	4950	4950	4950	4950	0
511	20230530	111900	44421325	4950	4950	4950	4950	0
512	20230530	111800	44421325	4950	4950	4950	4950	0
513	20230530	111700	44421325	4950	4950	4950	4950	0
514	20230530	111600	44421325	4950	4950	4950	4950	0
515	20230530	111500	44421325	4950	4950	4950	4950	0
516	20230530	111400	44421325	4950	4950	4950	4950	0
517	20230530	111300	44421325	4950	4950	4950	4950	0
518	20230530	111200	44421325	4950	4950	4950	4950	0
519	20230530	111100	44421325	4950	4950	4950	4950	1
520	20230530	111000	44416375	4945	4945	4945	4945	0
521	20230530	110900	44416375	4945	4945	4945	4945	0
522	20230530	110800	44416375	4945	4945	4945	4945	0
523	20230530	110700	44416375	4945	4945	4945	4945	0
524	20230530	110600	44416375	4945	4945	4945	4945	0
525	20230530	110500	44416375	4945	4945	4945	4945	0
526	20230530	110400	44416375	4945	4945	4945	4945	0
527	20230530	110300	44416375	4945	4945	4945	4945	0
528	20230530	110200	44416375	4945	4950	4950	4945	39
529	20230530	110100	44223330	4950	4950	4950	4950	0
530	20230530	110000	44223330	4950	4950	4950	4950	0
531	20230530	105900	44223330	4950	4950	4950	4950	0
532	20230530	105800	44223330	4950	4950	4950	4950	0
533	20230530	105700	44223330	4950	4950	4950	4950	0
534	20230530	105600	44223330	4950	4950	4950	4950	0
535	20230530	105500	44223330	4950	4950	4950	4950	0
536	20230530	105400	44223330	4950	4950	4950	4950	0
537	20230530	105300	44223330	4950	4950	4950	4950	0
538	20230530	105200	44223330	4950	4950	4950	4950	0
539	20230530	105100	44223330	4950	4950	4950	4950	0
540	20230530	105000	44223330	4950	4950	4950	4950	6
541	20230530	104900	44193630	4955	4955	4955	4955	0
542	20230530	104800	44193630	4955	4955	4955	4955	0
543	20230530	104700	44193630	4955	4955	4955	4955	1
544	20230530	104600	44188675	4955	4955	4955	4955	0
545	20230530	104500	44188675	4955	4955	4955	4955	0
546	20230530	104400	44188675	4955	4960	4960	4955	242
547	20230530	104300	42988365	4960	4960	4960	4960	0
548	20230530	104200	42988365	4960	4960	4960	4960	0
549	20230530	104100	42988365	4960	4960	4960	4960	0
550	20230530	104000	42988365	4960	4960	4960	4960	0
551	20230530	103900	42988365	4960	4960	4960	4960	0
552	20230530	103800	42988365	4960	4960	4960	4960	1
553	20230530	103700	42983405	4945	4945	4945	4945	0
554	20230530	103600	42983405	4945	4945	4945	4945	0
555	20230530	103500	42983405	4945	4945	4945	4945	0
556	20230530	103400	42983405	4945	4945	4945	4945	0
557	20230530	103300	42983405	4945	4950	4950	4945	2
558	20230530	103200	42973510	4950	4950	4950	4945	5
559	20230530	103100	42948770	4945	4945	4945	4945	22
560	20230530	103000	42839980	4945	4945	4945	4945	78
561	20230530	102900	42454270	4945	4945	4945	4945	0
562	20230530	102800	42454270	4945	4945	4945	4945	0
563	20230530	102700	42454270	4945	4945	4945	4945	0
564	20230530	102600	42454270	4945	4945	4945	4945	0
565	20230530	102500	42454270	4945	4945	4945	4945	0
566	20230530	102400	42454270	4945	4945	4945	4945	81
567	20230530	102300	42053725	4945	4945	4945	4945	0
568	20230530	102200	42053725	4945	4945	4945	4945	0
569	20230530	102100	42053725	4945	4945	4945	4945	0
570	20230530	102000	42053725	4945	4945	4945	4945	0
571	20230530	101900	42053725	4945	4935	4945	4935	3
572	20230530	101800	42038910	4925	4940	4940	4925	271
573	20230530	101700	40702880	4945	4945	4945	4945	101
574	20230530	101600	40203435	4930	4930	4930	4930	0
575	20230530	101500	40203435	4930	4930	4930	4930	10
576	20230530	101400	40154135	4930	4930	4930	4930	0
577	20230530	101300	40154135	4930	4925	4930	4925	112
578	20230530	101200	39602525	4930	4930	4930	4920	240
579	20230530	101100	38421340	4935	4935	4935	4935	21
580	20230530	101000	38317705	4930	4930	4930	4930	0
581	20230530	100900	38317705	4930	4940	4940	4930	774
582	20230530	100800	34501875	4940	4940	4940	4940	1
583	20230530	100700	34496935	4930	4930	4930	4930	251
584	20230530	100600	33259505	4930	4930	4930	4930	30
585	20230530	100500	33111605	4930	4930	4930	4930	0
586	20230530	100400	33111605	4930	4930	4930	4930	50
587	20230530	100300	32865105	4930	4930	4930	4930	1
588	20230530	100200	32860175	4930	4930	4930	4930	168
589	20230530	100100	32031935	4935	4935	4935	4935	103
590	20230530	100000	31523630	4935	4935	4935	4935	0
591	20230530	095900	31523630	4935	4935	4935	4935	0
592	20230530	095800	31523630	4935	4935	4935	4935	827
593	20230530	095700	27442385	4935	4935	4935	4935	0
594	20230530	095600	27442385	4935	4935	4935	4935	0
595	20230530	095500	27442385	4935	4940	4940	4935	71
596	20230530	095400	27091855	4945	4945	4945	4945	0
597	20230530	095300	27091855	4945	4945	4945	4945	0
598	20230530	095200	27091855	4945	4945	4945	4945	1
599	20230530	095100	27086910	4940	4940	4940	4940	50
600	20230530	095000	26839910	4935	4935	4935	4935	24
601	20230530	094900	26721470	4940	4940	4940	4940	836
602	20230530	094800	22591630	4940	4940	4940	4940	1
603	20230530	094700	22586690	4940	4940	4940	4940	1
604	20230530	094600	22581750	4940	4940	4940	4940	0
605	20230530	094500	22581750	4940	4940	4940	4940	13
606	20230530	094400	22517530	4940	4940	4940	4940	141
607	20230530	094300	21820990	4940	4940	4940	4940	50
608	20230530	094200	21573990	4940	4940	4940	4940	0
609	20230530	094100	21573990	4940	4940	4940	4940	50
610	20230530	094000	21326990	4940	4940	4940	4940	50
611	20230530	093900	21079990	4940	4940	4940	4940	60
612	20230530	093800	20783590	4940	4940	4940	4940	11
613	20230530	093700	20729250	4940	4940	4940	4940	21
614	20230530	093600	20625510	4945	4945	4945	4945	0
615	20230530	093500	20625510	4945	4945	4945	4945	0
616	20230530	093400	20625510	4945	4945	4945	4945	0
617	20230530	093300	20625510	4945	4945	4945	4945	500
618	20230530	093200	18153010	4940	4940	4940	4940	20
619	20230530	093100	18054210	4940	4940	4940	4940	11
620	20230530	093000	17999870	4940	4940	4940	4940	16
621	20230530	092900	17920830	4940	4965	4965	4940	588
622	20230530	092800	15013085	4970	4960	4970	4960	24
623	20230530	092700	14894015	4970	4970	4970	4970	0
624	20230530	092600	14894015	4970	4970	4970	4970	0
625	20230530	092500	14894015	4970	4970	4970	4970	353
626	20230530	092400	13139605	4970	4960	4970	4960	22
627	20230530	092300	13030375	4975	4985	4985	4975	1067
628	20230530	092200	7721055	4985	4985	4985	4985	0
629	20230530	092100	7721055	4985	4985	4985	4985	0
630	20230530	092000	7721055	4985	4985	4985	4985	0
631	20230530	091900	7721055	4985	4985	4985	4985	8
632	20230530	091800	7681175	4990	4990	4990	4990	450
633	20230530	091700	5435675	5000	5000	5000	5000	0
634	20230530	091600	5435675	5000	5000	5000	5000	0
635	20230530	091500	5435675	5000	4995	5000	4995	58
636	20230530	091400	5145735	5000	5000	5000	5000	0
637	20230530	091300	5145735	5000	4990	5000	4990	122
638	20230530	091200	4536945	4990	4990	4990	4990	230
639	20230530	091100	3389245	5000	5020	5020	4995	310
640	20230530	091000	1840045	5000	5000	5000	5000	201
641	20230530	090900	835045	5000	5040	5040	5000	6
642	20230530	090800	804845	5040	5040	5040	5040	100
643	20230530	090700	300845	5040	5040	5040	5040	1
644	20230530	090600	295805	5050	5050	5050	5050	0
645	20230530	090500	295805	5050	5050	5050	5050	0
646	20230530	090400	295805	5050	5050	5050	5050	15
647	20230530	090300	220055	5050	5050	5050	5050	11
648	20230530	090200	164505	4985	4985	4985	4985	0
649	20230530	090100	164505	4985	4985	4985	4985	0
650	20230530	090000	164505	4985	4985	4985	4985	33