KissMeData/000220/min/candle-20230530.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230530	210700	168676220	5820	5820	5820	5820	2209
3	20230530	210600	168676220	5820	5820	5820	5820	0
4	20230530	210500	168676220	5820	5820	5820	5820	0
5	20230530	210400	168676220	5820	5820	5820	5820	0
6	20230530	210300	168676220	5820	5820	5820	5820	0
7	20230530	210200	168676220	5820	5820	5820	5820	0
8	20230530	210100	168676220	5820	5820	5820	5820	0
9	20230530	210000	168676220	5820	5820	5820	5820	0
10	20230530	205900	168676220	5820	5820	5820	5820	0
11	20230530	205800	168676220	5820	5820	5820	5820	0
12	20230530	205700	168676220	5820	5820	5820	5820	0
13	20230530	205600	168676220	5820	5820	5820	5820	0
14	20230530	205500	168676220	5820	5820	5820	5820	0
15	20230530	205400	168676220	5820	5820	5820	5820	0
16	20230530	205300	168676220	5820	5820	5820	5820	0
17	20230530	205200	168676220	5820	5820	5820	5820	0
18	20230530	205100	168676220	5820	5820	5820	5820	0
19	20230530	205000	168676220	5820	5820	5820	5820	0
20	20230530	204900	168676220	5820	5820	5820	5820	0
21	20230530	204800	168676220	5820	5820	5820	5820	0
22	20230530	204700	168676220	5820	5820	5820	5820	0
23	20230530	204600	168676220	5820	5820	5820	5820	0
24	20230530	204500	168676220	5820	5820	5820	5820	0
25	20230530	204400	168676220	5820	5820	5820	5820	0
26	20230530	204300	168676220	5820	5820	5820	5820	0
27	20230530	204200	168676220	5820	5820	5820	5820	0
28	20230530	204100	168676220	5820	5820	5820	5820	0
29	20230530	204000	168676220	5820	5820	5820	5820	0
30	20230530	203900	168676220	5820	5820	5820	5820	0
31	20230530	203800	168676220	5820	5820	5820	5820	0
32	20230530	203700	168676220	5820	5820	5820	5820	2209
33	20230530	203600	168676220	5820	5820	5820	5820	0
34	20230530	203500	168676220	5820	5820	5820	5820	0
35	20230530	203400	168676220	5820	5820	5820	5820	0
36	20230530	203300	168676220	5820	5820	5820	5820	0
37	20230530	203200	168676220	5820	5820	5820	5820	0
38	20230530	203100	168676220	5820	5820	5820	5820	0
39	20230530	203000	168676220	5820	5820	5820	5820	0
40	20230530	202900	168676220	5820	5820	5820	5820	0
41	20230530	202800	168676220	5820	5820	5820	5820	0
42	20230530	202700	168676220	5820	5820	5820	5820	0
43	20230530	202600	168676220	5820	5820	5820	5820	0
44	20230530	202500	168676220	5820	5820	5820	5820	0
45	20230530	202400	168676220	5820	5820	5820	5820	0
46	20230530	202300	168676220	5820	5820	5820	5820	0
47	20230530	202200	168676220	5820	5820	5820	5820	0
48	20230530	202100	168676220	5820	5820	5820	5820	0
49	20230530	202000	168676220	5820	5820	5820	5820	0
50	20230530	201900	168676220	5820	5820	5820	5820	0
51	20230530	201800	168676220	5820	5820	5820	5820	0
52	20230530	201700	168676220	5820	5820	5820	5820	0
53	20230530	201600	168676220	5820	5820	5820	5820	0
54	20230530	201500	168676220	5820	5820	5820	5820	0
55	20230530	201400	168676220	5820	5820	5820	5820	0
56	20230530	201300	168676220	5820	5820	5820	5820	0
57	20230530	201200	168676220	5820	5820	5820	5820	0
58	20230530	201100	168676220	5820	5820	5820	5820	0
59	20230530	201000	168676220	5820	5820	5820	5820	0
60	20230530	200900	168676220	5820	5820	5820	5820	0
61	20230530	200800	168676220	5820	5820	5820	5820	0
62	20230530	200700	168676220	5820	5820	5820	5820	2209
63	20230530	200600	168676220	5820	5820	5820	5820	0
64	20230530	200500	168676220	5820	5820	5820	5820	0
65	20230530	200400	168676220	5820	5820	5820	5820	0
66	20230530	200300	168676220	5820	5820	5820	5820	0
67	20230530	200200	168676220	5820	5820	5820	5820	0
68	20230530	200100	168676220	5820	5820	5820	5820	0
69	20230530	200000	168676220	5820	5820	5820	5820	0
70	20230530	195900	168676220	5820	5820	5820	5820	0
71	20230530	195800	168676220	5820	5820	5820	5820	0
72	20230530	195700	168676220	5820	5820	5820	5820	0
73	20230530	195600	168676220	5820	5820	5820	5820	0
74	20230530	195500	168676220	5820	5820	5820	5820	0
75	20230530	195400	168676220	5820	5820	5820	5820	0
76	20230530	195300	168676220	5820	5820	5820	5820	0
77	20230530	195200	168676220	5820	5820	5820	5820	0
78	20230530	195100	168676220	5820	5820	5820	5820	0
79	20230530	195000	168676220	5820	5820	5820	5820	0
80	20230530	194900	168676220	5820	5820	5820	5820	0
81	20230530	194800	168676220	5820	5820	5820	5820	0
82	20230530	194700	168676220	5820	5820	5820	5820	0
83	20230530	194600	168676220	5820	5820	5820	5820	0
84	20230530	194500	168676220	5820	5820	5820	5820	0
85	20230530	194400	168676220	5820	5820	5820	5820	0
86	20230530	194300	168676220	5820	5820	5820	5820	0
87	20230530	194200	168676220	5820	5820	5820	5820	0
88	20230530	194100	168676220	5820	5820	5820	5820	0
89	20230530	194000	168676220	5820	5820	5820	5820	0
90	20230530	193900	168676220	5820	5820	5820	5820	0
91	20230530	193800	168676220	5820	5820	5820	5820	0
92	20230530	193700	168676220	5820	5820	5820	5820	2209
93	20230530	193600	168676220	5820	5820	5820	5820	0
94	20230530	193500	168676220	5820	5820	5820	5820	0
95	20230530	193400	168676220	5820	5820	5820	5820	0
96	20230530	193300	168676220	5820	5820	5820	5820	0
97	20230530	193200	168676220	5820	5820	5820	5820	0
98	20230530	193100	168676220	5820	5820	5820	5820	0
99	20230530	193000	168676220	5820	5820	5820	5820	0
100	20230530	192900	168676220	5820	5820	5820	5820	0
101	20230530	192800	168676220	5820	5820	5820	5820	0
102	20230530	192700	168676220	5820	5820	5820	5820	0
103	20230530	192600	168676220	5820	5820	5820	5820	0
104	20230530	192500	168676220	5820	5820	5820	5820	0
105	20230530	192400	168676220	5820	5820	5820	5820	0
106	20230530	192300	168676220	5820	5820	5820	5820	0
107	20230530	192200	168676220	5820	5820	5820	5820	0
108	20230530	192100	168676220	5820	5820	5820	5820	0
109	20230530	192000	168676220	5820	5820	5820	5820	0
110	20230530	191900	168676220	5820	5820	5820	5820	0
111	20230530	191800	168676220	5820	5820	5820	5820	0
112	20230530	191700	168676220	5820	5820	5820	5820	0
113	20230530	191600	168676220	5820	5820	5820	5820	0
114	20230530	191500	168676220	5820	5820	5820	5820	0
115	20230530	191400	168676220	5820	5820	5820	5820	0
116	20230530	191300	168676220	5820	5820	5820	5820	0
117	20230530	191200	168676220	5820	5820	5820	5820	0
118	20230530	191100	168676220	5820	5820	5820	5820	0
119	20230530	191000	168676220	5820	5820	5820	5820	0
120	20230530	190900	168676220	5820	5820	5820	5820	0
121	20230530	190800	168676220	5820	5820	5820	5820	0
122	20230530	190700	168676220	5820	5820	5820	5820	2209
123	20230530	190600	168676220	5820	5820	5820	5820	0
124	20230530	190500	168676220	5820	5820	5820	5820	0
125	20230530	190400	168676220	5820	5820	5820	5820	0
126	20230530	190300	168676220	5820	5820	5820	5820	0
127	20230530	190200	168676220	5820	5820	5820	5820	0
128	20230530	190100	168676220	5820	5820	5820	5820	0
129	20230530	190000	168676220	5820	5820	5820	5820	0
130	20230530	185900	168676220	5820	5820	5820	5820	0
131	20230530	185800	168676220	5820	5820	5820	5820	0
132	20230530	185700	168676220	5820	5820	5820	5820	0
133	20230530	185600	168676220	5820	5820	5820	5820	0
134	20230530	185500	168676220	5820	5820	5820	5820	0
135	20230530	185400	168676220	5820	5820	5820	5820	0
136	20230530	185300	168676220	5820	5820	5820	5820	0
137	20230530	185200	168676220	5820	5820	5820	5820	0
138	20230530	185100	168676220	5820	5820	5820	5820	0
139	20230530	185000	168676220	5820	5820	5820	5820	0
140	20230530	184900	168676220	5820	5820	5820	5820	0
141	20230530	184800	168676220	5820	5820	5820	5820	0
142	20230530	184700	168676220	5820	5820	5820	5820	0
143	20230530	184600	168676220	5820	5820	5820	5820	0
144	20230530	184500	168676220	5820	5820	5820	5820	0
145	20230530	184400	168676220	5820	5820	5820	5820	0
146	20230530	184300	168676220	5820	5820	5820	5820	0
147	20230530	184200	168676220	5820	5820	5820	5820	0
148	20230530	184100	168676220	5820	5820	5820	5820	0
149	20230530	184000	168676220	5820	5820	5820	5820	0
150	20230530	183900	168676220	5820	5820	5820	5820	0
151	20230530	183800	168676220	5820	5820	5820	5820	0
152	20230530	183700	168676220	5820	5820	5820	5820	2209
153	20230530	183600	168676220	5820	5820	5820	5820	0
154	20230530	183500	168676220	5820	5820	5820	5820	0
155	20230530	183400	168676220	5820	5820	5820	5820	0
156	20230530	183300	168676220	5820	5820	5820	5820	0
157	20230530	183200	168676220	5820	5820	5820	5820	0
158	20230530	183100	168676220	5820	5820	5820	5820	0
159	20230530	183000	168676220	5820	5820	5820	5820	0
160	20230530	182900	168676220	5820	5820	5820	5820	0
161	20230530	182800	168676220	5820	5820	5820	5820	0
162	20230530	182700	168676220	5820	5820	5820	5820	0
163	20230530	182600	168676220	5820	5820	5820	5820	0
164	20230530	182500	168676220	5820	5820	5820	5820	0
165	20230530	182400	168676220	5820	5820	5820	5820	0
166	20230530	182300	168676220	5820	5820	5820	5820	0
167	20230530	182200	168676220	5820	5820	5820	5820	0
168	20230530	182100	168676220	5820	5820	5820	5820	0
169	20230530	182000	168676220	5820	5820	5820	5820	0
170	20230530	181900	168676220	5820	5820	5820	5820	0
171	20230530	181800	168676220	5820	5820	5820	5820	0
172	20230530	181700	168676220	5820	5820	5820	5820	0
173	20230530	181600	168676220	5820	5820	5820	5820	0
174	20230530	181500	168676220	5820	5820	5820	5820	0
175	20230530	181400	168676220	5820	5820	5820	5820	0
176	20230530	181300	168676220	5820	5820	5820	5820	0
177	20230530	181200	168676220	5820	5820	5820	5820	0
178	20230530	181100	168676220	5820	5820	5820	5820	0
179	20230530	181000	168676220	5820	5820	5820	5820	0
180	20230530	180900	168676220	5820	5820	5820	5820	0
181	20230530	180800	168676220	5820	5820	5820	5820	0
182	20230530	180700	168676220	5820	5820	5820	5820	2209
183	20230530	180600	168676220	5820	5820	5820	5820	0
184	20230530	180500	168676220	5820	5820	5820	5820	0
185	20230530	180400	168676220	5820	5820	5820	5820	0
186	20230530	180300	168676220	5820	5820	5820	5820	0
187	20230530	180200	168676220	5820	5820	5820	5820	0
188	20230530	180100	168676220	5820	5820	5820	5820	0
189	20230530	180000	168676220	5820	5820	5820	5820	0
190	20230530	175900	168676220	5820	5820	5820	5820	0
191	20230530	175800	168676220	5820	5820	5820	5820	0
192	20230530	175700	168676220	5820	5820	5820	5820	0
193	20230530	175600	168676220	5820	5820	5820	5820	0
194	20230530	175500	168676220	5820	5820	5820	5820	0
195	20230530	175400	168676220	5820	5820	5820	5820	0
196	20230530	175300	168676220	5820	5820	5820	5820	0
197	20230530	175200	168676220	5820	5820	5820	5820	0
198	20230530	175100	168676220	5820	5820	5820	5820	0
199	20230530	175000	168676220	5820	5820	5820	5820	0
200	20230530	174900	168676220	5820	5820	5820	5820	0
201	20230530	174800	168676220	5820	5820	5820	5820	0
202	20230530	174700	168676220	5820	5820	5820	5820	0
203	20230530	174600	168676220	5820	5820	5820	5820	0
204	20230530	174500	168676220	5820	5820	5820	5820	0
205	20230530	174400	168676220	5820	5820	5820	5820	0
206	20230530	174300	168676220	5820	5820	5820	5820	0
207	20230530	174200	168676220	5820	5820	5820	5820	0
208	20230530	174100	168676220	5820	5820	5820	5820	0
209	20230530	174000	168676220	5820	5820	5820	5820	0
210	20230530	173900	168676220	5820	5820	5820	5820	0
211	20230530	173800	168676220	5820	5820	5820	5820	0
212	20230530	173700	168676220	5820	5820	5820	5820	2209
213	20230530	173600	168676220	5820	5820	5820	5820	0
214	20230530	173500	168676220	5820	5820	5820	5820	0
215	20230530	173400	168676220	5820	5820	5820	5820	0
216	20230530	173300	168676220	5820	5820	5820	5820	0
217	20230530	173200	168676220	5820	5820	5820	5820	0
218	20230530	173100	168676220	5820	5820	5820	5820	0
219	20230530	173000	168676220	5820	5820	5820	5820	0
220	20230530	172900	168676220	5820	5820	5820	5820	0
221	20230530	172800	168676220	5820	5820	5820	5820	0
222	20230530	172700	168676220	5820	5820	5820	5820	0
223	20230530	172600	168676220	5820	5820	5820	5820	0
224	20230530	172500	168676220	5820	5820	5820	5820	0
225	20230530	172400	168676220	5820	5820	5820	5820	0
226	20230530	172300	168676220	5820	5820	5820	5820	0
227	20230530	172200	168676220	5820	5820	5820	5820	0
228	20230530	172100	168676220	5820	5820	5820	5820	0
229	20230530	172000	168676220	5820	5820	5820	5820	0
230	20230530	171900	168676220	5820	5820	5820	5820	0
231	20230530	171800	168676220	5820	5820	5820	5820	0
232	20230530	171700	168676220	5820	5820	5820	5820	0
233	20230530	171600	168676220	5820	5820	5820	5820	0
234	20230530	171500	168676220	5820	5820	5820	5820	0
235	20230530	171400	168676220	5820	5820	5820	5820	0
236	20230530	171300	168676220	5820	5820	5820	5820	0
237	20230530	171200	168676220	5820	5820	5820	5820	0
238	20230530	171100	168676220	5820	5820	5820	5820	0
239	20230530	171000	168676220	5820	5820	5820	5820	0
240	20230530	170900	168676220	5820	5820	5820	5820	0
241	20230530	170800	168676220	5820	5820	5820	5820	0
242	20230530	170700	168676220	5820	5820	5820	5820	2209
243	20230530	170600	168676220	5820	5820	5820	5820	0
244	20230530	170500	168676220	5820	5820	5820	5820	0
245	20230530	170400	168676220	5820	5820	5820	5820	0
246	20230530	170300	168676220	5820	5820	5820	5820	0
247	20230530	170200	168676220	5820	5820	5820	5820	0
248	20230530	170100	168676220	5820	5820	5820	5820	0
249	20230530	170000	168676220	5820	5820	5820	5820	0
250	20230530	165900	168676220	5820	5820	5820	5820	0
251	20230530	165800	168676220	5820	5820	5820	5820	0
252	20230530	165700	168676220	5820	5820	5820	5820	0
253	20230530	165600	168676220	5820	5820	5820	5820	0
254	20230530	165500	168676220	5820	5820	5820	5820	0
255	20230530	165400	168676220	5820	5820	5820	5820	0
256	20230530	165300	168676220	5820	5820	5820	5820	0
257	20230530	165200	168676220	5820	5820	5820	5820	0
258	20230530	165100	168676220	5820	5820	5820	5820	0
259	20230530	165000	168676220	5820	5820	5820	5820	0
260	20230530	164900	168676220	5820	5820	5820	5820	0
261	20230530	164800	168676220	5820	5820	5820	5820	0
262	20230530	164700	168676220	5820	5820	5820	5820	0
263	20230530	164600	168676220	5820	5820	5820	5820	0
264	20230530	164500	168676220	5820	5820	5820	5820	0
265	20230530	164400	168676220	5820	5820	5820	5820	0
266	20230530	164300	168676220	5820	5820	5820	5820	0
267	20230530	164200	168676220	5820	5820	5820	5820	0
268	20230530	164100	168676220	5820	5820	5820	5820	0
269	20230530	164000	168676220	5820	5820	5820	5820	0
270	20230530	163900	168676220	5820	5820	5820	5820	0
271	20230530	163800	168676220	5820	5820	5820	5820	0
272	20230530	163700	168676220	5820	5820	5820	5820	2209
273	20230530	163600	168676220	5820	5820	5820	5820	0
274	20230530	163500	168676220	5820	5820	5820	5820	0
275	20230530	163400	168676220	5820	5820	5820	5820	0
276	20230530	163300	168676220	5820	5820	5820	5820	0
277	20230530	163200	168676220	5820	5820	5820	5820	0
278	20230530	163100	168676220	5820	5820	5820	5820	0
279	20230530	163000	168676220	5820	5820	5820	5820	0
280	20230530	162900	168676220	5820	5820	5820	5820	0
281	20230530	162800	168676220	5820	5820	5820	5820	0
282	20230530	162700	168676220	5820	5820	5820	5820	0
283	20230530	162600	168676220	5820	5820	5820	5820	0
284	20230530	162500	168676220	5820	5820	5820	5820	0
285	20230530	162400	168676220	5820	5820	5820	5820	0
286	20230530	162300	168676220	5820	5820	5820	5820	0
287	20230530	162200	168676220	5820	5820	5820	5820	0
288	20230530	162100	168676220	5820	5820	5820	5820	0
289	20230530	162000	168676220	5820	5820	5820	5820	0
290	20230530	161900	168676220	5820	5820	5820	5820	0
291	20230530	161800	168676220	5820	5820	5820	5820	0
292	20230530	161700	168676220	5820	5820	5820	5820	0
293	20230530	161600	168676220	5820	5820	5820	5820	0
294	20230530	161500	168676220	5820	5820	5820	5820	0
295	20230530	161400	168676220	5820	5820	5820	5820	0
296	20230530	161300	168676220	5820	5820	5820	5820	0
297	20230530	161200	168676220	5820	5820	5820	5820	0
298	20230530	161100	168676220	5820	5820	5820	5820	0
299	20230530	161000	168676220	5820	5820	5820	5820	0
300	20230530	160900	168676220	5820	5820	5820	5820	0
301	20230530	160800	168676220	5820	5820	5820	5820	0
302	20230530	160700	168676220	5820	5820	5820	5820	2209
303	20230530	160600	168676220	5820	5820	5820	5820	0
304	20230530	160500	168676220	5820	5820	5820	5820	0
305	20230530	160400	168676220	5820	5820	5820	5820	0
306	20230530	160300	168676220	5820	5820	5820	5820	0
307	20230530	160200	168676220	5820	5820	5820	5820	0
308	20230530	160100	168676220	5820	5820	5820	5820	0
309	20230530	160000	168676220	5820	5820	5820	5820	0
310	20230530	155900	168676220	5820	5820	5820	5820	0
311	20230530	155800	168676220	5820	5820	5820	5820	0
312	20230530	155700	168676220	5820	5820	5820	5820	0
313	20230530	155600	168676220	5820	5820	5820	5820	0
314	20230530	155500	168676220	5820	5820	5820	5820	0
315	20230530	155400	168676220	5820	5820	5820	5820	0
316	20230530	155300	168676220	5820	5820	5820	5820	0
317	20230530	155200	168676220	5820	5820	5820	5820	0
318	20230530	155100	168676220	5820	5820	5820	5820	0
319	20230530	155000	168676220	5820	5820	5820	5820	0
320	20230530	154900	168676220	5820	5820	5820	5820	0
321	20230530	154800	168676220	5820	5820	5820	5820	0
322	20230530	154700	168676220	5820	5820	5820	5820	0
323	20230530	154600	168676220	5820	5820	5820	5820	0
324	20230530	154500	168676220	5820	5820	5820	5820	0
325	20230530	154400	168676220	5820	5820	5820	5820	0
326	20230530	154300	168676220	5820	5820	5820	5820	0
327	20230530	154200	168676220	5820	5820	5820	5820	0
328	20230530	154100	168676220	5820	5820	5820	5820	0
329	20230530	154000	168676220	5820	5820	5820	5820	0
330	20230530	153900	168676220	5820	5820	5820	5820	0
331	20230530	153800	168676220	5820	5820	5820	5820	0
332	20230530	153700	168676220	5820	5820	5820	5820	2209
333	20230530	153600	168676220	5820	5820	5820	5820	0
334	20230530	153500	168676220	5820	5820	5820	5820	0
335	20230530	153400	168676220	5820	5820	5820	5820	0
336	20230530	153300	168676220	5820	5820	5820	5820	0
337	20230530	153200	168676220	5820	5820	5820	5820	0
338	20230530	153100	168676220	5820	5820	5820	5820	0
339	20230530	153000	168676220	5820	5820	5820	5820	2209
340	20230530	152900	155819840	5820	5820	5820	5820	0
341	20230530	152800	155819840	5820	5820	5820	5820	0
342	20230530	152700	155819840	5820	5820	5820	5820	0
343	20230530	152600	155819840	5820	5820	5820	5820	0
344	20230530	152500	155819840	5820	5820	5820	5820	0
345	20230530	152400	155819840	5820	5820	5820	5820	0
346	20230530	152300	155819840	5820	5820	5820	5820	0
347	20230530	152200	155819840	5820	5820	5820	5820	0
348	20230530	152100	155819840	5820	5820	5820	5820	0
349	20230530	152000	155819840	5820	5820	5820	5820	0
350	20230530	151900	155819840	5820	5800	5820	5800	58
351	20230530	151800	155482980	5800	5800	5800	5800	0
352	20230530	151700	155482980	5800	5820	5820	5800	4
353	20230530	151600	155459760	5820	5820	5820	5820	0
354	20230530	151500	155459760	5820	5820	5820	5820	1
355	20230530	151400	155453940	5800	5800	5800	5800	0
356	20230530	151300	155453940	5800	5800	5800	5800	0
357	20230530	151200	155453940	5800	5800	5800	5800	51
358	20230530	151100	155158140	5810	5810	5810	5810	22
359	20230530	151000	155030320	5810	5810	5810	5810	12
360	20230530	150900	154960600	5800	5800	5800	5800	0
361	20230530	150800	154960600	5800	5800	5800	5800	0
362	20230530	150700	154960600	5800	5800	5800	5800	0
363	20230530	150600	154960600	5800	5800	5800	5800	300
364	20230530	150500	153220600	5800	5800	5800	5800	12
365	20230530	150400	153151000	5800	5800	5800	5800	0
366	20230530	150300	153151000	5800	5800	5800	5800	0
367	20230530	150200	153151000	5800	5800	5800	5800	329
368	20230530	150100	151242800	5800	5820	5820	5800	560
369	20230530	150000	147993130	5830	5830	5830	5830	0
370	20230530	145900	147993130	5830	5830	5830	5830	0
371	20230530	145800	147993130	5830	5830	5830	5830	0
372	20230530	145700	147993130	5830	5830	5830	5830	19
373	20230530	145600	147882360	5820	5820	5820	5820	0
374	20230530	145500	147882360	5820	5820	5820	5820	0
375	20230530	145400	147882360	5820	5820	5820	5820	9
376	20230530	145300	147829980	5810	5810	5810	5810	0
377	20230530	145200	147829980	5810	5810	5810	5810	0
378	20230530	145100	147829980	5810	5810	5810	5810	0
379	20230530	145000	147829980	5810	5820	5820	5810	15
380	20230530	144900	147742820	5810	5810	5810	5810	330
381	20230530	144800	145825520	5820	5820	5820	5820	103
382	20230530	144700	145226060	5830	5830	5830	5830	0
383	20230530	144600	145226060	5830	5830	5830	5830	0
384	20230530	144500	145226060	5830	5830	5830	5830	0
385	20230530	144400	145226060	5830	5830	5830	5830	0
386	20230530	144300	145226060	5830	5830	5830	5830	0
387	20230530	144200	145226060	5830	5830	5830	5830	0
388	20230530	144100	145226060	5830	5830	5830	5830	0
389	20230530	144000	145226060	5830	5830	5830	5830	0
390	20230530	143900	145226060	5830	5830	5830	5830	0
391	20230530	143800	145226060	5830	5830	5830	5830	0
392	20230530	143700	145226060	5830	5830	5830	5830	0
393	20230530	143600	145226060	5830	5830	5830	5830	0
394	20230530	143500	145226060	5830	5830	5830	5830	0
395	20230530	143400	145226060	5830	5830	5830	5830	0
396	20230530	143300	145226060	5830	5830	5830	5830	1
397	20230530	143200	145220230	5830	5830	5830	5830	0
398	20230530	143100	145220230	5830	5830	5830	5830	0
399	20230530	143000	145220230	5830	5830	5830	5830	0
400	20230530	142900	145220230	5830	5830	5830	5830	0
401	20230530	142800	145220230	5830	5830	5830	5830	0
402	20230530	142700	145220230	5830	5830	5830	5830	0
403	20230530	142600	145220230	5830	5830	5830	5830	0
404	20230530	142500	145220230	5830	5830	5830	5830	20
405	20230530	142400	145103630	5830	5830	5830	5830	0
406	20230530	142300	145103630	5830	5830	5830	5830	0
407	20230530	142200	145103630	5830	5830	5830	5830	0
408	20230530	142100	145103630	5830	5830	5830	5830	0
409	20230530	142000	145103630	5830	5830	5830	5830	5
410	20230530	141900	145074480	5810	5810	5810	5810	0
411	20230530	141800	145074480	5810	5810	5810	5810	0
412	20230530	141700	145074480	5810	5810	5810	5810	0
413	20230530	141600	145074480	5810	5810	5810	5810	99
414	20230530	141500	144499290	5810	5810	5810	5810	0
415	20230530	141400	144499290	5810	5810	5810	5810	0
416	20230530	141300	144499290	5810	5810	5810	5810	0
417	20230530	141200	144499290	5810	5810	5810	5810	0
418	20230530	141100	144499290	5810	5810	5810	5810	130
419	20230530	141000	143743990	5820	5820	5820	5820	1
420	20230530	140900	143738170	5820	5820	5820	5820	80
421	20230530	140800	143272570	5830	5830	5830	5830	9
422	20230530	140700	143220100	5840	5840	5840	5840	34
423	20230530	140600	143021540	5810	5810	5810	5810	0
424	20230530	140500	143021540	5810	5810	5810	5810	0
425	20230530	140400	143021540	5810	5810	5810	5810	55
426	20230530	140300	142701990	5810	5810	5810	5810	0
427	20230530	140200	142701990	5810	5810	5810	5810	32
428	20230530	140100	142516070	5810	5810	5810	5810	0
429	20230530	140000	142516070	5810	5810	5810	5810	0
430	20230530	135900	142516070	5810	5810	5810	5810	5
431	20230530	135800	142487020	5810	5810	5810	5810	0
432	20230530	135700	142487020	5810	5810	5810	5810	0
433	20230530	135600	142487020	5810	5810	5810	5810	0
434	20230530	135500	142487020	5810	5810	5810	5810	0
435	20230530	135400	142487020	5810	5810	5810	5810	0
436	20230530	135300	142487020	5810	5810	5810	5810	2
437	20230530	135200	142475400	5840	5840	5840	5840	0
438	20230530	135100	142475400	5840	5840	5840	5840	0
439	20230530	135000	142475400	5840	5840	5840	5840	0
440	20230530	134900	142475400	5840	5840	5840	5840	0
441	20230530	134800	142475400	5840	5840	5840	5840	0
442	20230530	134700	142475400	5840	5840	5840	5840	0
443	20230530	134600	142475400	5840	5840	5840	5840	14
444	20230530	134500	142393640	5840	5840	5840	5840	21
445	20230530	134400	142271000	5830	5830	5830	5830	0
446	20230530	134300	142271000	5830	5830	5830	5830	0
447	20230530	134200	142271000	5830	5830	5830	5830	0
448	20230530	134100	142271000	5830	5830	5830	5830	0
449	20230530	134000	142271000	5830	5830	5830	5830	0
450	20230530	133900	142271000	5830	5830	5830	5830	0
451	20230530	133800	142271000	5830	5830	5830	5830	10
452	20230530	133700	142212700	5840	5830	5840	5830	300
453	20230530	133600	140461100	5810	5810	5810	5810	0
454	20230530	133500	140461100	5810	5810	5810	5810	0
455	20230530	133400	140461100	5810	5810	5810	5810	47
456	20230530	133300	140188030	5820	5810	5820	5810	150
457	20230530	133200	139315530	5810	5810	5810	5810	150
458	20230530	133100	138444030	5800	5800	5800	5800	2
459	20230530	133000	138432430	5800	5800	5800	5800	0
460	20230530	132900	138432430	5800	5800	5800	5800	0
461	20230530	132800	138432430	5800	5800	5800	5800	5
462	20230530	132700	138403430	5800	5800	5800	5800	50
463	20230530	132600	138113430	5800	5800	5800	5800	10
464	20230530	132500	138055430	5800	5800	5800	5800	33
465	20230530	132400	137864030	5790	5790	5790	5790	0
466	20230530	132300	137864030	5790	5790	5790	5790	0
467	20230530	132200	137864030	5790	5790	5790	5790	0
468	20230530	132100	137864030	5790	5790	5790	5790	0
469	20230530	132000	137864030	5790	5790	5790	5790	1022
470	20230530	131900	131946650	5800	5800	5800	5800	0
471	20230530	131800	131946650	5800	5800	5800	5800	0
472	20230530	131700	131946650	5800	5800	5800	5800	1
473	20230530	131600	131940850	5790	5800	5800	5790	12
474	20230530	131500	131871360	5790	5790	5790	5790	0
475	20230530	131400	131871360	5790	5790	5790	5790	13
476	20230530	131300	131796090	5800	5800	5800	5800	0
477	20230530	131200	131796090	5800	5800	5800	5800	0
478	20230530	131100	131796090	5800	5790	5800	5790	159
479	20230530	131000	130875390	5800	5800	5800	5800	18
480	20230530	130900	130770990	5800	5800	5800	5800	0
481	20230530	130800	130770990	5800	5800	5800	5800	122
482	20230530	130700	130063390	5800	5800	5800	5800	33
483	20230530	130600	129871990	5800	5800	5800	5800	0
484	20230530	130500	129871990	5800	5800	5800	5800	0
485	20230530	130400	129871990	5800	5800	5800	5800	0
486	20230530	130300	129871990	5800	5800	5800	5800	0
487	20230530	130200	129871990	5800	5800	5800	5800	0
488	20230530	130100	129871990	5800	5800	5800	5800	0
489	20230530	130000	129871990	5800	5800	5800	5800	0
490	20230530	125900	129871990	5800	5800	5800	5800	150
491	20230530	125800	129001990	5800	5800	5800	5800	302
492	20230530	125700	127250390	5800	5800	5800	5800	0
493	20230530	125600	127250390	5800	5800	5800	5800	578
494	20230530	125500	123897990	5800	5800	5800	5800	0
495	20230530	125400	123897990	5800	5800	5800	5800	3
496	20230530	125300	123880590	5800	5790	5800	5790	39
497	20230530	125200	123654680	5800	5800	5800	5800	0
498	20230530	125100	123654680	5800	5800	5800	5800	0
499	20230530	125000	123654680	5800	5800	5800	5800	0
500	20230530	124900	123654680	5800	5800	5800	5800	0
501	20230530	124800	123654680	5800	5800	5800	5800	0
502	20230530	124700	123654680	5800	5800	5800	5800	0
503	20230530	124600	123654680	5800	5800	5800	5800	100
504	20230530	124500	123074680	5800	5800	5800	5800	0
505	20230530	124400	123074680	5800	5800	5800	5800	1
506	20230530	124300	123068880	5800	5800	5800	5800	0
507	20230530	124200	123068880	5800	5800	5800	5800	0
508	20230530	124100	123068880	5800	5800	5800	5800	0
509	20230530	124000	123068880	5800	5800	5800	5800	0
510	20230530	123900	123068880	5800	5800	5800	5800	0
511	20230530	123800	123068880	5800	5800	5800	5800	36
512	20230530	123700	122860080	5790	5790	5790	5790	0
513	20230530	123600	122860080	5790	5790	5790	5790	0
514	20230530	123500	122860080	5790	5790	5790	5790	0
515	20230530	123400	122860080	5790	5790	5790	5790	0
516	20230530	123300	122860080	5790	5790	5790	5790	0
517	20230530	123200	122860080	5790	5790	5790	5790	0
518	20230530	123100	122860080	5790	5790	5790	5790	0
519	20230530	123000	122860080	5790	5790	5790	5790	0
520	20230530	122900	122860080	5790	5790	5790	5790	0
521	20230530	122800	122860080	5790	5790	5790	5790	0
522	20230530	122700	122860080	5790	5790	5790	5790	0
523	20230530	122600	122860080	5790	5790	5790	5790	0
524	20230530	122500	122860080	5790	5790	5790	5790	0
525	20230530	122400	122860080	5790	5790	5790	5790	0
526	20230530	122300	122860080	5790	5790	5790	5790	0
527	20230530	122200	122860080	5790	5790	5790	5790	0
528	20230530	122100	122860080	5790	5790	5790	5790	0
529	20230530	122000	122860080	5790	5790	5790	5790	0
530	20230530	121900	122860080	5790	5790	5790	5790	0
531	20230530	121800	122860080	5790	5790	5790	5790	0
532	20230530	121700	122860080	5790	5790	5790	5790	0
533	20230530	121600	122860080	5790	5790	5790	5790	31
534	20230530	121500	122680590	5790	5790	5790	5790	0
535	20230530	121400	122680590	5790	5790	5790	5790	0
536	20230530	121300	122680590	5790	5790	5790	5790	42
537	20230530	121200	122437410	5790	5790	5790	5790	0
538	20230530	121100	122437410	5790	5790	5790	5790	0
539	20230530	121000	122437410	5790	5790	5790	5790	0
540	20230530	120900	122437410	5790	5790	5790	5790	0
541	20230530	120800	122437410	5790	5790	5790	5790	0
542	20230530	120700	122437410	5790	5800	5800	5790	927
543	20230530	120600	117069910	5800	5800	5800	5800	0
544	20230530	120500	117069910	5800	5800	5800	5800	0
545	20230530	120400	117069910	5800	5800	5800	5800	0
546	20230530	120300	117069910	5800	5800	5800	5800	0
547	20230530	120200	117069910	5800	5800	5800	5800	0
548	20230530	120100	117069910	5800	5800	5800	5800	304
549	20230530	120000	115306710	5800	5800	5800	5800	0
550	20230530	115900	115306710	5800	5800	5800	5800	0
551	20230530	115800	115306710	5800	5800	5800	5800	0
552	20230530	115700	115306710	5800	5800	5800	5800	0
553	20230530	115600	115306710	5800	5800	5800	5800	0
554	20230530	115500	115306710	5800	5800	5800	5800	0
555	20230530	115400	115306710	5800	5800	5800	5800	0
556	20230530	115300	115306710	5800	5800	5800	5800	0
557	20230530	115200	115306710	5800	5800	5800	5800	0
558	20230530	115100	115306710	5800	5800	5800	5800	0
559	20230530	115000	115306710	5800	5800	5800	5800	0
560	20230530	114900	115306710	5800	5800	5800	5800	0
561	20230530	114800	115306710	5800	5800	5800	5800	10
562	20230530	114700	115248710	5800	5800	5800	5800	0
563	20230530	114600	115248710	5800	5800	5800	5800	0
564	20230530	114500	115248710	5800	5800	5800	5800	0
565	20230530	114400	115248710	5800	5800	5800	5800	0
566	20230530	114300	115248710	5800	5800	5800	5800	0
567	20230530	114200	115248710	5800	5800	5800	5800	0
568	20230530	114100	115248710	5800	5800	5800	5800	0
569	20230530	114000	115248710	5800	5800	5800	5800	32
570	20230530	113900	115063110	5820	5820	5820	5820	0
571	20230530	113800	115063110	5820	5830	5830	5820	200
572	20230530	113700	113898110	5800	5800	5800	5800	0
573	20230530	113600	113898110	5800	5800	5800	5800	0
574	20230530	113500	113898110	5800	5800	5800	5800	0
575	20230530	113400	113898110	5800	5800	5800	5800	0
576	20230530	113300	113898110	5800	5800	5800	5800	0
577	20230530	113200	113898110	5800	5800	5800	5800	0
578	20230530	113100	113898110	5800	5800	5800	5800	0
579	20230530	113000	113898110	5800	5800	5800	5800	0
580	20230530	112900	113898110	5800	5800	5800	5800	0
581	20230530	112800	113898110	5800	5800	5800	5800	0
582	20230530	112700	113898110	5800	5800	5800	5800	0
583	20230530	112600	113898110	5800	5800	5800	5800	0
584	20230530	112500	113898110	5800	5800	5800	5800	0
585	20230530	112400	113898110	5800	5800	5800	5800	0
586	20230530	112300	113898110	5800	5800	5800	5800	0
587	20230530	112200	113898110	5800	5800	5800	5800	0
588	20230530	112100	113898110	5800	5800	5800	5800	0
589	20230530	112000	113898110	5800	5800	5800	5800	10
590	20230530	111900	113840110	5800	5800	5800	5800	31
591	20230530	111800	113660310	5800	5800	5800	5800	0
592	20230530	111700	113660310	5800	5800	5800	5800	0
593	20230530	111600	113660310	5800	5800	5800	5800	0
594	20230530	111500	113660310	5800	5800	5800	5800	0
595	20230530	111400	113660310	5800	5800	5800	5800	50
596	20230530	111300	113370310	5800	5800	5800	5800	0
597	20230530	111200	113370310	5800	5800	5800	5800	0
598	20230530	111100	113370310	5800	5800	5800	5800	0
599	20230530	111000	113370310	5800	5800	5800	5800	0
600	20230530	110900	113370310	5800	5800	5800	5800	0
601	20230530	110800	113370310	5800	5800	5800	5800	1
602	20230530	110700	113364510	5800	5800	5800	5800	118
603	20230530	110600	112680110	5800	5800	5800	5800	0
604	20230530	110500	112680110	5800	5800	5800	5800	0
605	20230530	110400	112680110	5800	5800	5800	5800	33
606	20230530	110300	112488710	5840	5840	5840	5840	0
607	20230530	110200	112488710	5840	5840	5840	5840	0
608	20230530	110100	112488710	5840	5840	5840	5840	0
609	20230530	110000	112488710	5840	5840	5840	5840	0
610	20230530	105900	112488710	5840	5840	5840	5840	0
611	20230530	105800	112488710	5840	5840	5840	5840	0
612	20230530	105700	112488710	5840	5840	5840	5840	0
613	20230530	105600	112488710	5840	5840	5840	5840	200
614	20230530	105500	111320710	5840	5800	5840	5800	18
615	20230530	105400	111215630	5800	5800	5800	5800	0
616	20230530	105300	111215630	5800	5800	5800	5800	0
617	20230530	105200	111215630	5800	5800	5800	5800	0
618	20230530	105100	111215630	5800	5800	5800	5800	30
619	20230530	105000	111041630	5800	5800	5800	5800	0
620	20230530	104900	111041630	5800	5800	5800	5800	0
621	20230530	104800	111041630	5800	5800	5800	5800	0
622	20230530	104700	111041630	5800	5800	5800	5800	11
623	20230530	104600	110977830	5790	5790	5790	5790	0
624	20230530	104500	110977830	5790	5790	5790	5790	0
625	20230530	104400	110977830	5790	5790	5790	5790	1
626	20230530	104300	110972040	5790	5790	5790	5790	0
627	20230530	104200	110972040	5790	5790	5790	5790	200
628	20230530	104100	109814040	5800	5800	5800	5800	1293
629	20230530	104000	102314640	5800	5800	5800	5800	0
630	20230530	103900	102314640	5800	5800	5800	5800	260
631	20230530	103800	100806640	5800	5800	5800	5800	1467
632	20230530	103700	92298040	5810	5810	5810	5810	96
633	20230530	103600	91740280	5810	5810	5810	5810	0
634	20230530	103500	91740280	5810	5810	5810	5810	0
635	20230530	103400	91740280	5810	5810	5810	5810	1
636	20230530	103300	91734470	5810	5810	5810	5810	41
637	20230530	103200	91496260	5810	5810	5810	5810	11
638	20230530	103100	91432350	5800	5800	5800	5800	200
639	20230530	103000	90272350	5800	5800	5800	5800	0
640	20230530	102900	90272350	5800	5800	5800	5800	0
641	20230530	102800	90272350	5800	5820	5820	5800	850
642	20230530	102700	85334990	5820	5820	5820	5820	11
643	20230530	102600	85270970	5820	5820	5820	5820	0
644	20230530	102500	85270970	5820	5830	5830	5820	519
645	20230530	102400	82250200	5830	5840	5840	5830	41
646	20230530	102300	82010770	5840	5840	5840	5840	0
647	20230530	102200	82010770	5840	5840	5840	5840	0
648	20230530	102100	82010770	5840	5840	5840	5840	0
649	20230530	102000	82010770	5840	5840	5840	5840	0
650	20230530	101900	82010770	5840	5840	5840	5840	0
651	20230530	101800	82010770	5840	5840	5840	5840	0
652	20230530	101700	82010770	5840	5840	5840	5840	0
653	20230530	101600	82010770	5840	5840	5840	5840	1
654	20230530	101500	82004930	5840	5840	5840	5840	0
655	20230530	101400	82004930	5840	5840	5840	5840	0
656	20230530	101300	82004930	5840	5840	5840	5840	0
657	20230530	101200	82004930	5840	5840	5840	5840	0
658	20230530	101100	82004930	5840	5840	5840	5840	0
659	20230530	101000	82004930	5840	5840	5840	5840	0
660	20230530	100900	82004930	5840	5840	5840	5840	0
661	20230530	100800	82004930	5840	5840	5840	5840	2
662	20230530	100700	81993250	5820	5820	5820	5820	0
663	20230530	100600	81993250	5820	5820	5820	5820	0
664	20230530	100500	81993250	5820	5820	5820	5820	0
665	20230530	100400	81993250	5820	5820	5820	5820	0
666	20230530	100300	81993250	5820	5820	5820	5820	0
667	20230530	100200	81993250	5820	5820	5820	5820	0
668	20230530	100100	81993250	5820	5820	5820	5820	77
669	20230530	100000	81545110	5810	5810	5810	5810	0
670	20230530	095900	81545110	5810	5810	5810	5810	0
671	20230530	095800	81545110	5810	5810	5810	5810	0
672	20230530	095700	81545110	5810	5810	5810	5810	0
673	20230530	095600	81545110	5810	5820	5820	5810	37
674	20230530	095500	81330120	5820	5820	5820	5820	56
675	20230530	095400	81004200	5820	5820	5820	5820	0
676	20230530	095300	81004200	5820	5820	5820	5820	0
677	20230530	095200	81004200	5820	5820	5820	5820	0
678	20230530	095100	81004200	5820	5820	5820	5820	1200
679	20230530	095000	74020200	5820	5820	5820	5820	0
680	20230530	094900	74020200	5820	5820	5820	5820	0
681	20230530	094800	74020200	5820	5820	5820	5820	0
682	20230530	094700	74020200	5820	5820	5820	5820	0
683	20230530	094600	74020200	5820	5820	5820	5820	0
684	20230530	094500	74020200	5820	5820	5820	5820	409
685	20230530	094400	71639820	5860	5860	5860	5860	603
686	20230530	094300	68106240	5860	5860	5860	5860	100
687	20230530	094200	67520240	5850	5850	5850	5850	1000
688	20230530	094100	61670240	5850	5850	5850	5850	0
689	20230530	094000	61670240	5850	5850	5850	5850	0
690	20230530	093900	61670240	5850	5850	5850	5850	0
691	20230530	093800	61670240	5850	5850	5850	5850	0
692	20230530	093700	61670240	5850	5830	5850	5830	2
693	20230530	093600	61658560	5820	5820	5820	5820	0
694	20230530	093500	61658560	5820	5820	5820	5820	46
695	20230530	093400	61390840	5830	5830	5830	5830	118
696	20230530	093300	60702900	5850	5850	5850	5850	0
697	20230530	093200	60702900	5850	5850	5850	5840	503
698	20230530	093100	57761350	5850	5850	5850	5850	21
699	20230530	093000	57638500	5850	5850	5850	5850	0
700	20230530	092900	57638500	5850	5850	5850	5850	200
701	20230530	092800	56468500	5850	5850	5850	5850	50
702	20230530	092700	56176000	5840	5840	5840	5840	0
703	20230530	092600	56176000	5840	5840	5840	5840	200
704	20230530	092500	55008000	5830	5830	5830	5830	18
705	20230530	092400	54903060	5830	5830	5830	5830	140
706	20230530	092300	54086860	5820	5830	5830	5820	372
707	20230530	092200	51921600	5840	5840	5840	5840	500
708	20230530	092100	49001600	5830	5840	5840	5830	113
709	20230530	092000	48342660	5810	5810	5810	5810	180
710	20230530	091900	47296860	5810	5810	5810	5810	111
711	20230530	091800	46651950	5810	5820	5820	5810	200
712	20230530	091700	45488140	5810	5810	5810	5810	77
713	20230530	091600	45040770	5800	5800	5800	5800	0
714	20230530	091500	45040770	5800	5800	5800	5800	0
715	20230530	091400	45040770	5800	5800	5800	5800	4
716	20230530	091300	45017570	5800	5810	5810	5800	120
717	20230530	091200	44320510	5810	5810	5810	5810	0
718	20230530	091100	44320510	5810	5810	5810	5810	86
719	20230530	091000	43820850	5810	5810	5810	5810	0
720	20230530	090900	43820850	5810	5810	5810	5810	3865
721	20230530	090800	21365200	5810	5810	5810	5810	400
722	20230530	090700	19041200	5810	5810	5810	5810	0
723	20230530	090600	19041200	5810	5820	5820	5810	1500
724	20230530	090500	10325200	5810	5810	5810	5810	0
725	20230530	090400	10325200	5810	5810	5810	5810	0
726	20230530	090300	10325200	5810	5820	5820	5810	498
727	20230530	090200	7430820	5810	5810	5810	5810	0
728	20230530	090100	7430820	5810	5820	5820	5810	300
729	20230530	090000	5684970	5870	5840	5870	5820	973