KissMeData/006620/min/candle-20230530.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230530	213300	492191200	5940	5940	5940	5940	2673
3	20230530	213200	492191200	5940	5940	5940	5940	0
4	20230530	213100	492191200	5940	5940	5940	5940	0
5	20230530	213000	492191200	5940	5940	5940	5940	0
6	20230530	212900	492191200	5940	5940	5940	5940	0
7	20230530	212800	492191200	5940	5940	5940	5940	0
8	20230530	212700	492191200	5940	5940	5940	5940	0
9	20230530	212600	492191200	5940	5940	5940	5940	0
10	20230530	212500	492191200	5940	5940	5940	5940	0
11	20230530	212400	492191200	5940	5940	5940	5940	0
12	20230530	212300	492191200	5940	5940	5940	5940	0
13	20230530	212200	492191200	5940	5940	5940	5940	0
14	20230530	212100	492191200	5940	5940	5940	5940	0
15	20230530	212000	492191200	5940	5940	5940	5940	0
16	20230530	211900	492191200	5940	5940	5940	5940	0
17	20230530	211800	492191200	5940	5940	5940	5940	0
18	20230530	211700	492191200	5940	5940	5940	5940	0
19	20230530	211600	492191200	5940	5940	5940	5940	0
20	20230530	211500	492191200	5940	5940	5940	5940	0
21	20230530	211400	492191200	5940	5940	5940	5940	0
22	20230530	211300	492191200	5940	5940	5940	5940	0
23	20230530	211200	492191200	5940	5940	5940	5940	0
24	20230530	211100	492191200	5940	5940	5940	5940	0
25	20230530	211000	492191200	5940	5940	5940	5940	0
26	20230530	210900	492191200	5940	5940	5940	5940	0
27	20230530	210800	492191200	5940	5940	5940	5940	0
28	20230530	210700	492191200	5940	5940	5940	5940	0
29	20230530	210600	492191200	5940	5940	5940	5940	0
30	20230530	210500	492191200	5940	5940	5940	5940	0
31	20230530	210400	492191200	5940	5940	5940	5940	0
32	20230530	210300	492191200	5940	5940	5940	5940	2673
33	20230530	210200	492191200	5940	5940	5940	5940	0
34	20230530	210100	492191200	5940	5940	5940	5940	0
35	20230530	210000	492191200	5940	5940	5940	5940	0
36	20230530	205900	492191200	5940	5940	5940	5940	0
37	20230530	205800	492191200	5940	5940	5940	5940	0
38	20230530	205700	492191200	5940	5940	5940	5940	0
39	20230530	205600	492191200	5940	5940	5940	5940	0
40	20230530	205500	492191200	5940	5940	5940	5940	0
41	20230530	205400	492191200	5940	5940	5940	5940	0
42	20230530	205300	492191200	5940	5940	5940	5940	0
43	20230530	205200	492191200	5940	5940	5940	5940	0
44	20230530	205100	492191200	5940	5940	5940	5940	0
45	20230530	205000	492191200	5940	5940	5940	5940	0
46	20230530	204900	492191200	5940	5940	5940	5940	0
47	20230530	204800	492191200	5940	5940	5940	5940	0
48	20230530	204700	492191200	5940	5940	5940	5940	0
49	20230530	204600	492191200	5940	5940	5940	5940	0
50	20230530	204500	492191200	5940	5940	5940	5940	0
51	20230530	204400	492191200	5940	5940	5940	5940	0
52	20230530	204300	492191200	5940	5940	5940	5940	0
53	20230530	204200	492191200	5940	5940	5940	5940	0
54	20230530	204100	492191200	5940	5940	5940	5940	0
55	20230530	204000	492191200	5940	5940	5940	5940	0
56	20230530	203900	492191200	5940	5940	5940	5940	0
57	20230530	203800	492191200	5940	5940	5940	5940	0
58	20230530	203700	492191200	5940	5940	5940	5940	0
59	20230530	203600	492191200	5940	5940	5940	5940	0
60	20230530	203500	492191200	5940	5940	5940	5940	0
61	20230530	203400	492191200	5940	5940	5940	5940	0
62	20230530	203300	492191200	5940	5940	5940	5940	2673
63	20230530	203200	492191200	5940	5940	5940	5940	0
64	20230530	203100	492191200	5940	5940	5940	5940	0
65	20230530	203000	492191200	5940	5940	5940	5940	0
66	20230530	202900	492191200	5940	5940	5940	5940	0
67	20230530	202800	492191200	5940	5940	5940	5940	0
68	20230530	202700	492191200	5940	5940	5940	5940	0
69	20230530	202600	492191200	5940	5940	5940	5940	0
70	20230530	202500	492191200	5940	5940	5940	5940	0
71	20230530	202400	492191200	5940	5940	5940	5940	0
72	20230530	202300	492191200	5940	5940	5940	5940	0
73	20230530	202200	492191200	5940	5940	5940	5940	0
74	20230530	202100	492191200	5940	5940	5940	5940	0
75	20230530	202000	492191200	5940	5940	5940	5940	0
76	20230530	201900	492191200	5940	5940	5940	5940	0
77	20230530	201800	492191200	5940	5940	5940	5940	0
78	20230530	201700	492191200	5940	5940	5940	5940	0
79	20230530	201600	492191200	5940	5940	5940	5940	0
80	20230530	201500	492191200	5940	5940	5940	5940	0
81	20230530	201400	492191200	5940	5940	5940	5940	0
82	20230530	201300	492191200	5940	5940	5940	5940	0
83	20230530	201200	492191200	5940	5940	5940	5940	0
84	20230530	201100	492191200	5940	5940	5940	5940	0
85	20230530	201000	492191200	5940	5940	5940	5940	0
86	20230530	200900	492191200	5940	5940	5940	5940	0
87	20230530	200800	492191200	5940	5940	5940	5940	0
88	20230530	200700	492191200	5940	5940	5940	5940	0
89	20230530	200600	492191200	5940	5940	5940	5940	0
90	20230530	200500	492191200	5940	5940	5940	5940	0
91	20230530	200400	492191200	5940	5940	5940	5940	0
92	20230530	200300	492191200	5940	5940	5940	5940	2673
93	20230530	200200	492191200	5940	5940	5940	5940	0
94	20230530	200100	492191200	5940	5940	5940	5940	0
95	20230530	200000	492191200	5940	5940	5940	5940	0
96	20230530	195900	492191200	5940	5940	5940	5940	0
97	20230530	195800	492191200	5940	5940	5940	5940	0
98	20230530	195700	492191200	5940	5940	5940	5940	0
99	20230530	195600	492191200	5940	5940	5940	5940	0
100	20230530	195500	492191200	5940	5940	5940	5940	0
101	20230530	195400	492191200	5940	5940	5940	5940	0
102	20230530	195300	492191200	5940	5940	5940	5940	0
103	20230530	195200	492191200	5940	5940	5940	5940	0
104	20230530	195100	492191200	5940	5940	5940	5940	0
105	20230530	195000	492191200	5940	5940	5940	5940	0
106	20230530	194900	492191200	5940	5940	5940	5940	0
107	20230530	194800	492191200	5940	5940	5940	5940	0
108	20230530	194700	492191200	5940	5940	5940	5940	0
109	20230530	194600	492191200	5940	5940	5940	5940	0
110	20230530	194500	492191200	5940	5940	5940	5940	0
111	20230530	194400	492191200	5940	5940	5940	5940	0
112	20230530	194300	492191200	5940	5940	5940	5940	0
113	20230530	194200	492191200	5940	5940	5940	5940	0
114	20230530	194100	492191200	5940	5940	5940	5940	0
115	20230530	194000	492191200	5940	5940	5940	5940	0
116	20230530	193900	492191200	5940	5940	5940	5940	0
117	20230530	193800	492191200	5940	5940	5940	5940	0
118	20230530	193700	492191200	5940	5940	5940	5940	0
119	20230530	193600	492191200	5940	5940	5940	5940	0
120	20230530	193500	492191200	5940	5940	5940	5940	0
121	20230530	193400	492191200	5940	5940	5940	5940	0
122	20230530	193300	492191200	5940	5940	5940	5940	2673
123	20230530	193200	492191200	5940	5940	5940	5940	0
124	20230530	193100	492191200	5940	5940	5940	5940	0
125	20230530	193000	492191200	5940	5940	5940	5940	0
126	20230530	192900	492191200	5940	5940	5940	5940	0
127	20230530	192800	492191200	5940	5940	5940	5940	0
128	20230530	192700	492191200	5940	5940	5940	5940	0
129	20230530	192600	492191200	5940	5940	5940	5940	0
130	20230530	192500	492191200	5940	5940	5940	5940	0
131	20230530	192400	492191200	5940	5940	5940	5940	0
132	20230530	192300	492191200	5940	5940	5940	5940	0
133	20230530	192200	492191200	5940	5940	5940	5940	0
134	20230530	192100	492191200	5940	5940	5940	5940	0
135	20230530	192000	492191200	5940	5940	5940	5940	0
136	20230530	191900	492191200	5940	5940	5940	5940	0
137	20230530	191800	492191200	5940	5940	5940	5940	0
138	20230530	191700	492191200	5940	5940	5940	5940	0
139	20230530	191600	492191200	5940	5940	5940	5940	0
140	20230530	191500	492191200	5940	5940	5940	5940	0
141	20230530	191400	492191200	5940	5940	5940	5940	0
142	20230530	191300	492191200	5940	5940	5940	5940	0
143	20230530	191200	492191200	5940	5940	5940	5940	0
144	20230530	191100	492191200	5940	5940	5940	5940	0
145	20230530	191000	492191200	5940	5940	5940	5940	0
146	20230530	190900	492191200	5940	5940	5940	5940	0
147	20230530	190800	492191200	5940	5940	5940	5940	0
148	20230530	190700	492191200	5940	5940	5940	5940	0
149	20230530	190600	492191200	5940	5940	5940	5940	0
150	20230530	190500	492191200	5940	5940	5940	5940	0
151	20230530	190400	492191200	5940	5940	5940	5940	0
152	20230530	190300	492191200	5940	5940	5940	5940	2673
153	20230530	190200	492191200	5940	5940	5940	5940	0
154	20230530	190100	492191200	5940	5940	5940	5940	0
155	20230530	190000	492191200	5940	5940	5940	5940	0
156	20230530	185900	492191200	5940	5940	5940	5940	0
157	20230530	185800	492191200	5940	5940	5940	5940	0
158	20230530	185700	492191200	5940	5940	5940	5940	0
159	20230530	185600	492191200	5940	5940	5940	5940	0
160	20230530	185500	492191200	5940	5940	5940	5940	0
161	20230530	185400	492191200	5940	5940	5940	5940	0
162	20230530	185300	492191200	5940	5940	5940	5940	0
163	20230530	185200	492191200	5940	5940	5940	5940	0
164	20230530	185100	492191200	5940	5940	5940	5940	0
165	20230530	185000	492191200	5940	5940	5940	5940	0
166	20230530	184900	492191200	5940	5940	5940	5940	0
167	20230530	184800	492191200	5940	5940	5940	5940	0
168	20230530	184700	492191200	5940	5940	5940	5940	0
169	20230530	184600	492191200	5940	5940	5940	5940	0
170	20230530	184500	492191200	5940	5940	5940	5940	0
171	20230530	184400	492191200	5940	5940	5940	5940	0
172	20230530	184300	492191200	5940	5940	5940	5940	0
173	20230530	184200	492191200	5940	5940	5940	5940	0
174	20230530	184100	492191200	5940	5940	5940	5940	0
175	20230530	184000	492191200	5940	5940	5940	5940	0
176	20230530	183900	492191200	5940	5940	5940	5940	0
177	20230530	183800	492191200	5940	5940	5940	5940	0
178	20230530	183700	492191200	5940	5940	5940	5940	0
179	20230530	183600	492191200	5940	5940	5940	5940	0
180	20230530	183500	492191200	5940	5940	5940	5940	0
181	20230530	183400	492191200	5940	5940	5940	5940	0
182	20230530	183300	492191200	5940	5940	5940	5940	2673
183	20230530	183200	492191200	5940	5940	5940	5940	0
184	20230530	183100	492191200	5940	5940	5940	5940	0
185	20230530	183000	492191200	5940	5940	5940	5940	0
186	20230530	182900	492191200	5940	5940	5940	5940	0
187	20230530	182800	492191200	5940	5940	5940	5940	0
188	20230530	182700	492191200	5940	5940	5940	5940	0
189	20230530	182600	492191200	5940	5940	5940	5940	0
190	20230530	182500	492191200	5940	5940	5940	5940	0
191	20230530	182400	492191200	5940	5940	5940	5940	0
192	20230530	182300	492191200	5940	5940	5940	5940	0
193	20230530	182200	492191200	5940	5940	5940	5940	0
194	20230530	182100	492191200	5940	5940	5940	5940	0
195	20230530	182000	492191200	5940	5940	5940	5940	0
196	20230530	181900	492191200	5940	5940	5940	5940	0
197	20230530	181800	492191200	5940	5940	5940	5940	0
198	20230530	181700	492191200	5940	5940	5940	5940	0
199	20230530	181600	492191200	5940	5940	5940	5940	0
200	20230530	181500	492191200	5940	5940	5940	5940	0
201	20230530	181400	492191200	5940	5940	5940	5940	0
202	20230530	181300	492191200	5940	5940	5940	5940	0
203	20230530	181200	492191200	5940	5940	5940	5940	0
204	20230530	181100	492191200	5940	5940	5940	5940	0
205	20230530	181000	492191200	5940	5940	5940	5940	0
206	20230530	180900	492191200	5940	5940	5940	5940	0
207	20230530	180800	492191200	5940	5940	5940	5940	0
208	20230530	180700	492191200	5940	5940	5940	5940	0
209	20230530	180600	492191200	5940	5940	5940	5940	0
210	20230530	180500	492191200	5940	5940	5940	5940	0
211	20230530	180400	492191200	5940	5940	5940	5940	0
212	20230530	180300	492191200	5940	5940	5940	5940	2673
213	20230530	180200	492191200	5940	5940	5940	5940	0
214	20230530	180100	492191200	5940	5940	5940	5940	0
215	20230530	180000	492191200	5940	5940	5940	5940	0
216	20230530	175900	492191200	5940	5940	5940	5940	0
217	20230530	175800	492191200	5940	5940	5940	5940	0
218	20230530	175700	492191200	5940	5940	5940	5940	0
219	20230530	175600	492191200	5940	5940	5940	5940	0
220	20230530	175500	492191200	5940	5940	5940	5940	0
221	20230530	175400	492191200	5940	5940	5940	5940	0
222	20230530	175300	492191200	5940	5940	5940	5940	0
223	20230530	175200	492191200	5940	5940	5940	5940	0
224	20230530	175100	492191200	5940	5940	5940	5940	0
225	20230530	175000	492191200	5940	5940	5940	5940	0
226	20230530	174900	492191200	5940	5940	5940	5940	0
227	20230530	174800	492191200	5940	5940	5940	5940	0
228	20230530	174700	492191200	5940	5940	5940	5940	0
229	20230530	174600	492191200	5940	5940	5940	5940	0
230	20230530	174500	492191200	5940	5940	5940	5940	0
231	20230530	174400	492191200	5940	5940	5940	5940	0
232	20230530	174300	492191200	5940	5940	5940	5940	0
233	20230530	174200	492191200	5940	5940	5940	5940	0
234	20230530	174100	492191200	5940	5940	5940	5940	0
235	20230530	174000	492191200	5940	5940	5940	5940	0
236	20230530	173900	492191200	5940	5940	5940	5940	0
237	20230530	173800	492191200	5940	5940	5940	5940	0
238	20230530	173700	492191200	5940	5940	5940	5940	0
239	20230530	173600	492191200	5940	5940	5940	5940	0
240	20230530	173500	492191200	5940	5940	5940	5940	0
241	20230530	173400	492191200	5940	5940	5940	5940	0
242	20230530	173300	492191200	5940	5940	5940	5940	2673
243	20230530	173200	492191200	5940	5940	5940	5940	0
244	20230530	173100	492191200	5940	5940	5940	5940	0
245	20230530	173000	492191200	5940	5940	5940	5940	0
246	20230530	172900	492191200	5940	5940	5940	5940	0
247	20230530	172800	492191200	5940	5940	5940	5940	0
248	20230530	172700	492191200	5940	5940	5940	5940	0
249	20230530	172600	492191200	5940	5940	5940	5940	0
250	20230530	172500	492191200	5940	5940	5940	5940	0
251	20230530	172400	492191200	5940	5940	5940	5940	0
252	20230530	172300	492191200	5940	5940	5940	5940	0
253	20230530	172200	492191200	5940	5940	5940	5940	0
254	20230530	172100	492191200	5940	5940	5940	5940	0
255	20230530	172000	492191200	5940	5940	5940	5940	0
256	20230530	171900	492191200	5940	5940	5940	5940	0
257	20230530	171800	492191200	5940	5940	5940	5940	0
258	20230530	171700	492191200	5940	5940	5940	5940	0
259	20230530	171600	492191200	5940	5940	5940	5940	0
260	20230530	171500	492191200	5940	5940	5940	5940	0
261	20230530	171400	492191200	5940	5940	5940	5940	0
262	20230530	171300	492191200	5940	5940	5940	5940	0
263	20230530	171200	492191200	5940	5940	5940	5940	0
264	20230530	171100	492191200	5940	5940	5940	5940	0
265	20230530	171000	492191200	5940	5940	5940	5940	0
266	20230530	170900	492191200	5940	5940	5940	5940	0
267	20230530	170800	492191200	5940	5940	5940	5940	0
268	20230530	170700	492191200	5940	5940	5940	5940	0
269	20230530	170600	492191200	5940	5940	5940	5940	0
270	20230530	170500	492191200	5940	5940	5940	5940	0
271	20230530	170400	492191200	5940	5940	5940	5940	0
272	20230530	170300	492191200	5940	5940	5940	5940	2673
273	20230530	170200	492191200	5940	5940	5940	5940	0
274	20230530	170100	492191200	5940	5940	5940	5940	0
275	20230530	170000	492191200	5940	5940	5940	5940	0
276	20230530	165900	492191200	5940	5940	5940	5940	0
277	20230530	165800	492191200	5940	5940	5940	5940	0
278	20230530	165700	492191200	5940	5940	5940	5940	0
279	20230530	165600	492191200	5940	5940	5940	5940	0
280	20230530	165500	492191200	5940	5940	5940	5940	0
281	20230530	165400	492191200	5940	5940	5940	5940	0
282	20230530	165300	492191200	5940	5940	5940	5940	0
283	20230530	165200	492191200	5940	5940	5940	5940	0
284	20230530	165100	492191200	5940	5940	5940	5940	0
285	20230530	165000	492191200	5940	5940	5940	5940	0
286	20230530	164900	492191200	5940	5940	5940	5940	0
287	20230530	164800	492191200	5940	5940	5940	5940	0
288	20230530	164700	492191200	5940	5940	5940	5940	0
289	20230530	164600	492191200	5940	5940	5940	5940	0
290	20230530	164500	492191200	5940	5940	5940	5940	0
291	20230530	164400	492191200	5940	5940	5940	5940	0
292	20230530	164300	492191200	5940	5940	5940	5940	0
293	20230530	164200	492191200	5940	5940	5940	5940	0
294	20230530	164100	492191200	5940	5940	5940	5940	0
295	20230530	164000	492191200	5940	5940	5940	5940	0
296	20230530	163900	492191200	5940	5940	5940	5940	0
297	20230530	163800	492191200	5940	5940	5940	5940	0
298	20230530	163700	492191200	5940	5940	5940	5940	0
299	20230530	163600	492191200	5940	5940	5940	5940	0
300	20230530	163500	492191200	5940	5940	5940	5940	0
301	20230530	163400	492191200	5940	5940	5940	5940	0
302	20230530	163300	492191200	5940	5940	5940	5940	2673
303	20230530	163200	492191200	5940	5940	5940	5940	0
304	20230530	163100	492191200	5940	5940	5940	5940	0
305	20230530	163000	492191200	5940	5940	5940	5940	0
306	20230530	162900	492191200	5940	5940	5940	5940	0
307	20230530	162800	492191200	5940	5940	5940	5940	0
308	20230530	162700	492191200	5940	5940	5940	5940	0
309	20230530	162600	492191200	5940	5940	5940	5940	0
310	20230530	162500	492191200	5940	5940	5940	5940	0
311	20230530	162400	492191200	5940	5940	5940	5940	0
312	20230530	162300	492191200	5940	5940	5940	5940	0
313	20230530	162200	492191200	5940	5940	5940	5940	0
314	20230530	162100	492191200	5940	5940	5940	5940	0
315	20230530	162000	492191200	5940	5940	5940	5940	0
316	20230530	161900	492191200	5940	5940	5940	5940	0
317	20230530	161800	492191200	5940	5940	5940	5940	0
318	20230530	161700	492191200	5940	5940	5940	5940	0
319	20230530	161600	492191200	5940	5940	5940	5940	0
320	20230530	161500	492191200	5940	5940	5940	5940	0
321	20230530	161400	492191200	5940	5940	5940	5940	0
322	20230530	161300	492191200	5940	5940	5940	5940	0
323	20230530	161200	492191200	5940	5940	5940	5940	0
324	20230530	161100	492191200	5940	5940	5940	5940	0
325	20230530	161000	492191200	5940	5940	5940	5940	0
326	20230530	160900	492191200	5940	5940	5940	5940	0
327	20230530	160800	492191200	5940	5940	5940	5940	0
328	20230530	160700	492191200	5940	5940	5940	5940	0
329	20230530	160600	492191200	5940	5940	5940	5940	0
330	20230530	160500	492191200	5940	5940	5940	5940	0
331	20230530	160400	492191200	5940	5940	5940	5940	0
332	20230530	160300	492191200	5940	5940	5940	5940	2673
333	20230530	160200	492191200	5940	5940	5940	5940	0
334	20230530	160100	492191200	5940	5940	5940	5940	0
335	20230530	160000	492191200	5940	5940	5940	5940	0
336	20230530	155900	492191200	5940	5940	5940	5940	0
337	20230530	155800	492191200	5940	5940	5940	5940	0
338	20230530	155700	492191200	5940	5940	5940	5940	0
339	20230530	155600	492191200	5940	5940	5940	5940	0
340	20230530	155500	492191200	5940	5940	5940	5940	0
341	20230530	155400	492191200	5940	5940	5940	5940	0
342	20230530	155300	492191200	5940	5940	5940	5940	0
343	20230530	155200	492191200	5940	5940	5940	5940	0
344	20230530	155100	492191200	5940	5940	5940	5940	0
345	20230530	155000	492191200	5940	5940	5940	5940	0
346	20230530	154900	492191200	5940	5940	5940	5940	0
347	20230530	154800	492191200	5940	5940	5940	5940	0
348	20230530	154700	492191200	5940	5940	5940	5940	0
349	20230530	154600	492191200	5940	5940	5940	5940	0
350	20230530	154500	492191200	5940	5940	5940	5940	0
351	20230530	154400	492191200	5940	5940	5940	5940	0
352	20230530	154300	492191200	5940	5940	5940	5940	0
353	20230530	154200	492191200	5940	5940	5940	5940	0
354	20230530	154100	492191200	5940	5940	5940	5940	0
355	20230530	154000	492191200	5940	5940	5940	5940	0
356	20230530	153900	492191200	5940	5940	5940	5940	0
357	20230530	153800	492191200	5940	5940	5940	5940	0
358	20230530	153700	492191200	5940	5940	5940	5940	0
359	20230530	153600	492191200	5940	5940	5940	5940	0
360	20230530	153500	492191200	5940	5940	5940	5940	0
361	20230530	153400	492191200	5940	5940	5940	5940	0
362	20230530	153300	492191200	5940	5940	5940	5940	2673
363	20230530	153200	492191200	5940	5940	5940	5940	0
364	20230530	153100	492191200	5940	5940	5940	5940	0
365	20230530	153000	492191200	5940	5940	5940	5940	2673
366	20230530	152900	476313580	5930	5930	5930	5930	0
367	20230530	152800	476313580	5930	5930	5930	5930	0
368	20230530	152700	476313580	5930	5930	5930	5930	0
369	20230530	152600	476313580	5930	5930	5930	5930	0
370	20230530	152500	476313580	5930	5930	5930	5930	0
371	20230530	152400	476313580	5930	5930	5930	5930	0
372	20230530	152300	476313580	5930	5930	5930	5930	0
373	20230530	152200	476313580	5930	5930	5930	5930	0
374	20230530	152100	476313580	5930	5930	5930	5930	0
375	20230530	152000	476313580	5930	5930	5930	5930	0
376	20230530	151900	476313580	5930	5930	5930	5930	5
377	20230530	151800	476283930	5920	5920	5920	5920	400
378	20230530	151700	473915930	5930	5920	5930	5920	210
379	20230530	151600	472672630	5920	5920	5920	5920	1
380	20230530	151500	472666710	5930	5930	5930	5930	1
381	20230530	151400	472660780	5930	5930	5930	5930	2
382	20230530	151300	472648920	5930	5930	5930	5930	10
383	20230530	151200	472589620	5930	5930	5930	5930	50
384	20230530	151100	472293120	5930	5930	5930	5930	0
385	20230530	151000	472293120	5930	5930	5930	5930	0
386	20230530	150900	472293120	5930	5930	5930	5930	0
387	20230530	150800	472293120	5930	5920	5930	5920	543
388	20230530	150700	469078480	5920	5920	5920	5920	1
389	20230530	150600	469072560	5920	5920	5920	5920	20
390	20230530	150500	468954160	5920	5920	5920	5920	10
391	20230530	150400	468894960	5910	5920	5920	5910	213
392	20230530	150300	467634010	5920	5920	5920	5920	20
393	20230530	150200	467515610	5910	5910	5920	5910	4
394	20230530	150100	467491950	5930	5930	5930	5930	5
395	20230530	150000	467462300	5920	5920	5920	5920	350
396	20230530	145900	465390300	5920	5920	5920	5920	0
397	20230530	145800	465390300	5920	5920	5920	5920	20
398	20230530	145700	465271900	5910	5910	5910	5910	0
399	20230530	145600	465271900	5910	5910	5910	5910	0
400	20230530	145500	465271900	5910	5910	5910	5910	0
401	20230530	145400	465271900	5910	5910	5910	5910	0
402	20230530	145300	465271900	5910	5910	5910	5910	1
403	20230530	145200	465265990	5920	5920	5920	5920	40
404	20230530	145100	465029190	5930	5930	5930	5930	8
405	20230530	145000	464981750	5930	5930	5930	5930	51
406	20230530	144900	464679320	5920	5920	5920	5920	0
407	20230530	144800	464679320	5920	5920	5920	5920	0
408	20230530	144700	464679320	5920	5920	5920	5920	0
409	20230530	144600	464679320	5920	5920	5920	5920	0
410	20230530	144500	464679320	5920	5920	5920	5920	0
411	20230530	144400	464679320	5920	5920	5920	5920	0
412	20230530	144300	464679320	5920	5920	5920	5920	0
413	20230530	144200	464679320	5920	5920	5920	5920	0
414	20230530	144100	464679320	5920	5920	5920	5920	0
415	20230530	144000	464679320	5920	5920	5920	5920	0
416	20230530	143900	464679320	5920	5920	5920	5920	0
417	20230530	143800	464679320	5920	5920	5920	5920	172
418	20230530	143700	463661080	5930	5930	5930	5930	0
419	20230530	143600	463661080	5930	5930	5930	5930	0
420	20230530	143500	463661080	5930	5930	5930	5930	0
421	20230530	143400	463661080	5930	5930	5930	5930	0
422	20230530	143300	463661080	5930	5930	5930	5930	0
423	20230530	143200	463661080	5930	5930	5930	5930	5
424	20230530	143100	463631430	5930	5930	5930	5930	0
425	20230530	143000	463631430	5930	5930	5930	5930	0
426	20230530	142900	463631430	5930	5930	5930	5930	0
427	20230530	142800	463631430	5930	5930	5930	5930	0
428	20230530	142700	463631430	5930	5930	5930	5930	0
429	20230530	142600	463631430	5930	5930	5930	5930	5
430	20230530	142500	463601780	5920	5920	5920	5920	0
431	20230530	142400	463601780	5920	5920	5920	5920	0
432	20230530	142300	463601780	5920	5920	5920	5920	0
433	20230530	142200	463601780	5920	5920	5920	5920	0
434	20230530	142100	463601780	5920	5920	5920	5920	12552
435	20230530	142000	389293940	5910	5910	5910	5910	0
436	20230530	141900	389293940	5910	5910	5910	5910	6
437	20230530	141800	389258480	5910	5910	5910	5910	0
438	20230530	141700	389258480	5910	5910	5910	5910	1001
439	20230530	141600	383342570	5910	5910	5910	5910	0
440	20230530	141500	383342570	5910	5910	5910	5910	0
441	20230530	141400	383342570	5910	5910	5910	5910	0
442	20230530	141300	383342570	5910	5910	5910	5910	0
443	20230530	141200	383342570	5910	5910	5910	5910	0
444	20230530	141100	383342570	5910	5910	5910	5910	0
445	20230530	141000	383342570	5910	5910	5910	5910	2
446	20230530	140900	383330750	5910	5910	5910	5910	0
447	20230530	140800	383330750	5910	5910	5910	5910	179
448	20230530	140700	382272860	5910	5910	5910	5910	0
449	20230530	140600	382272860	5910	5910	5910	5910	0
450	20230530	140500	382272860	5910	5910	5910	5910	0
451	20230530	140400	382272860	5910	5910	5910	5910	112
452	20230530	140300	381610940	5910	5910	5910	5910	0
453	20230530	140200	381610940	5910	5910	5910	5910	0
454	20230530	140100	381610940	5910	5910	5910	5910	0
455	20230530	140000	381610940	5910	5910	5910	5910	0
456	20230530	135900	381610940	5910	5910	5910	5910	0
457	20230530	135800	381610940	5910	5910	5910	5910	237
458	20230530	135700	380210270	5900	5900	5900	5900	0
459	20230530	135600	380210270	5900	5900	5900	5900	0
460	20230530	135500	380210270	5900	5900	5900	5900	0
461	20230530	135400	380210270	5900	5910	5910	5900	11
462	20230530	135300	380145270	5900	5900	5900	5900	0
463	20230530	135200	380145270	5900	5910	5910	5900	12
464	20230530	135100	380074440	5920	5920	5920	5920	0
465	20230530	135000	380074440	5920	5920	5920	5920	0
466	20230530	134900	380074440	5920	5920	5920	5920	0
467	20230530	134800	380074440	5920	5920	5920	5920	87
468	20230530	134700	379559400	5920	5920	5920	5920	0
469	20230530	134600	379559400	5920	5920	5920	5920	0
470	20230530	134500	379559400	5920	5920	5920	5920	0
471	20230530	134400	379559400	5920	5920	5920	5920	0
472	20230530	134300	379559400	5920	5920	5920	5920	0
473	20230530	134200	379559400	5920	5920	5920	5920	0
474	20230530	134100	379559400	5920	5920	5920	5920	0
475	20230530	134000	379559400	5920	5920	5920	5920	0
476	20230530	133900	379559400	5920	5920	5920	5920	0
477	20230530	133800	379559400	5920	5920	5920	5920	0
478	20230530	133700	379559400	5920	5920	5920	5920	0
479	20230530	133600	379559400	5920	5910	5920	5910	698
480	20230530	133500	375428220	5910	5910	5910	5910	590
481	20230530	133400	371941320	5900	5900	5900	5900	10
482	20230530	133300	371882320	5910	5910	5910	5910	1
483	20230530	133200	371876410	5900	5900	5900	5900	981
484	20230530	133100	366088510	5910	5910	5910	5910	0
485	20230530	133000	366088510	5910	5910	5910	5910	0
486	20230530	132900	366088510	5910	5880	5910	5880	301
487	20230530	132800	364309650	5910	5900	5910	5870	5255
488	20230530	132700	333454400	5890	5910	5910	5890	4209
489	20230530	132600	308646530	5910	5910	5910	5910	0
490	20230530	132500	308646530	5910	5910	5910	5910	0
491	20230530	132400	308646530	5910	5910	5910	5910	1
492	20230530	132300	308640620	5910	5910	5910	5910	0
493	20230530	132200	308640620	5910	5910	5910	5910	0
494	20230530	132100	308640620	5910	5910	5910	5910	0
495	20230530	132000	308640620	5910	5910	5910	5910	0
496	20230530	131900	308640620	5910	5910	5910	5910	1
497	20230530	131800	308634710	5910	5910	5910	5910	0
498	20230530	131700	308634710	5910	5910	5910	5910	4
499	20230530	131600	308611070	5910	5910	5910	5910	0
500	20230530	131500	308611070	5910	5910	5910	5910	5
501	20230530	131400	308581520	5910	5910	5910	5910	0
502	20230530	131300	308581520	5910	5900	5910	5900	501
503	20230530	131200	305625610	5900	5900	5900	5900	2
504	20230530	131100	305613810	5900	5900	5900	5900	128
505	20230530	131000	304858610	5900	5900	5900	5900	0
506	20230530	130900	304858610	5900	5900	5900	5900	0
507	20230530	130800	304858610	5900	5900	5900	5900	0
508	20230530	130700	304858610	5900	5900	5900	5900	0
509	20230530	130600	304858610	5900	5900	5900	5900	0
510	20230530	130500	304858610	5900	5900	5900	5900	10
511	20230530	130400	304799610	5900	5900	5900	5900	20
512	20230530	130300	304681610	5900	5900	5900	5900	0
513	20230530	130200	304681610	5900	5900	5900	5900	0
514	20230530	130100	304681610	5900	5900	5900	5900	3
515	20230530	130000	304663910	5890	5890	5890	5890	0
516	20230530	125900	304663910	5890	5890	5890	5890	0
517	20230530	125800	304663910	5890	5890	5890	5890	8
518	20230530	125700	304616790	5890	5890	5890	5890	430
519	20230530	125600	302084090	5890	5890	5890	5890	0
520	20230530	125500	302084090	5890	5890	5890	5890	0
521	20230530	125400	302084090	5890	5890	5890	5890	0
522	20230530	125300	302084090	5890	5890	5890	5880	42
523	20230530	125200	301836880	5890	5890	5890	5890	10
524	20230530	125100	301777980	5890	5890	5890	5890	0
525	20230530	125000	301777980	5890	5890	5890	5890	0
526	20230530	124900	301777980	5890	5890	5890	5890	10
527	20230530	124800	301719080	5890	5890	5890	5890	100
528	20230530	124700	301130080	5890	5890	5890	5890	0
529	20230530	124600	301130080	5890	5890	5890	5890	7
530	20230530	124500	301088850	5890	5900	5900	5850	16534
531	20230530	124400	204023920	5920	5920	5920	5920	1
532	20230530	124300	204018000	5890	5890	5890	5890	0
533	20230530	124200	204018000	5890	5890	5890	5890	0
534	20230530	124100	204018000	5890	5890	5890	5890	0
535	20230530	124000	204018000	5890	5890	5890	5890	486
536	20230530	123900	201155460	5900	5900	5900	5900	0
537	20230530	123800	201155460	5900	5900	5900	5900	0
538	20230530	123700	201155460	5900	5900	5900	5900	0
539	20230530	123600	201155460	5900	5900	5900	5900	0
540	20230530	123500	201155460	5900	5910	5910	5900	766
541	20230530	123400	196635970	5920	5920	5920	5920	0
542	20230530	123300	196635970	5920	5920	5920	5920	0
543	20230530	123200	196635970	5920	5920	5920	5920	0
544	20230530	123100	196635970	5920	5920	5920	5910	314
545	20230530	123000	194780210	5920	5920	5920	5920	99
546	20230530	122900	194194130	5920	5920	5920	5920	1
547	20230530	122800	194188210	5920	5920	5920	5920	0
548	20230530	122700	194188210	5920	5920	5920	5920	1
549	20230530	122600	194182290	5920	5920	5920	5920	0
550	20230530	122500	194182290	5920	5920	5920	5920	13
551	20230530	122400	194105330	5930	5930	5930	5930	0
552	20230530	122300	194105330	5930	5930	5930	5930	0
553	20230530	122200	194105330	5930	5930	5930	5930	2
554	20230530	122100	194093470	5920	5920	5920	5920	0
555	20230530	122000	194093470	5920	5920	5920	5920	0
556	20230530	121900	194093470	5920	5920	5920	5920	0
557	20230530	121800	194093470	5920	5920	5920	5920	1
558	20230530	121700	194087550	5930	5930	5930	5930	0
559	20230530	121600	194087550	5930	5930	5930	5930	0
560	20230530	121500	194087550	5930	5930	5930	5930	0
561	20230530	121400	194087550	5930	5930	5930	5930	0
562	20230530	121300	194087550	5930	5930	5930	5930	0
563	20230530	121200	194087550	5930	5930	5930	5930	0
564	20230530	121100	194087550	5930	5930	5930	5930	0
565	20230530	121000	194087550	5930	5930	5930	5930	0
566	20230530	120900	194087550	5930	5930	5930	5930	100
567	20230530	120800	193494550	5930	5930	5930	5930	72
568	20230530	120700	193067590	5940	5940	5940	5940	0
569	20230530	120600	193067590	5940	5940	5940	5940	0
570	20230530	120500	193067590	5940	5940	5940	5940	0
571	20230530	120400	193067590	5940	5940	5940	5940	0
572	20230530	120300	193067590	5940	5940	5940	5940	0
573	20230530	120200	193067590	5940	5940	5940	5940	0
574	20230530	120100	193067590	5940	5940	5940	5940	0
575	20230530	120000	193067590	5940	5940	5940	5940	16
576	20230530	115900	192972550	5930	5930	5930	5930	0
577	20230530	115800	192972550	5930	5930	5930	5930	0
578	20230530	115700	192972550	5930	5930	5930	5930	0
579	20230530	115600	192972550	5930	5930	5930	5930	0
580	20230530	115500	192972550	5930	5930	5930	5930	1
581	20230530	115400	192966620	5940	5940	5940	5940	0
582	20230530	115300	192966620	5940	5940	5940	5940	0
583	20230530	115200	192966620	5940	5940	5940	5940	0
584	20230530	115100	192966620	5940	5940	5940	5940	0
585	20230530	115000	192966620	5940	5940	5940	5940	1
586	20230530	114900	192960680	5930	5930	5930	5930	0
587	20230530	114800	192960680	5930	5930	5930	5930	0
588	20230530	114700	192960680	5930	5930	5930	5930	0
589	20230530	114600	192960680	5930	5940	5940	5930	54
590	20230530	114500	192639960	5940	5940	5940	5940	0
591	20230530	114400	192639960	5940	5940	5940	5940	0
592	20230530	114300	192639960	5940	5940	5940	5940	0
593	20230530	114200	192639960	5940	5940	5940	5940	0
594	20230530	114100	192639960	5940	5940	5940	5940	0
595	20230530	114000	192639960	5940	5940	5940	5940	0
596	20230530	113900	192639960	5940	5940	5940	5940	0
597	20230530	113800	192639960	5940	5940	5940	5940	0
598	20230530	113700	192639960	5940	5940	5940	5940	0
599	20230530	113600	192639960	5940	5940	5940	5940	0
600	20230530	113500	192639960	5940	5940	5940	5940	10
601	20230530	113400	192580560	5940	5940	5940	5940	0
602	20230530	113300	192580560	5940	5940	5940	5940	0
603	20230530	113200	192580560	5940	5940	5940	5940	0
604	20230530	113100	192580560	5940	5940	5940	5940	0
605	20230530	113000	192580560	5940	5940	5940	5940	0
606	20230530	112900	192580560	5940	5940	5940	5940	0
607	20230530	112800	192580560	5940	5940	5940	5940	10
608	20230530	112700	192521160	5940	5940	5940	5940	0
609	20230530	112600	192521160	5940	5940	5940	5940	0
610	20230530	112500	192521160	5940	5940	5940	5940	0
611	20230530	112400	192521160	5940	5940	5940	5940	0
612	20230530	112300	192521160	5940	5940	5940	5940	0
613	20230530	112200	192521160	5940	5940	5940	5940	0
614	20230530	112100	192521160	5940	5940	5940	5940	2
615	20230530	112000	192509280	5900	5920	5920	5900	577
616	20230530	111900	189102100	5920	5920	5920	5920	1
617	20230530	111800	189096180	5940	5940	5940	5940	0
618	20230530	111700	189096180	5940	5940	5940	5940	0
619	20230530	111600	189096180	5940	5940	5940	5940	151
620	20230530	111500	188199240	5940	5940	5940	5940	2
621	20230530	111400	188187360	5940	5940	5940	5940	0
622	20230530	111300	188187360	5940	5940	5940	5940	60
623	20230530	111200	187830960	5940	5940	5940	5940	0
624	20230530	111100	187830960	5940	5940	5940	5940	0
625	20230530	111000	187830960	5940	5940	5940	5940	0
626	20230530	110900	187830960	5940	5940	5940	5940	0
627	20230530	110800	187830960	5940	5940	5940	5940	0
628	20230530	110700	187830960	5940	5940	5940	5940	0
629	20230530	110600	187830960	5940	5930	5940	5930	40
630	20230530	110500	187593530	5930	5930	5930	5930	3
631	20230530	110400	187575740	5930	5930	5930	5930	10
632	20230530	110300	187516440	5940	5940	5940	5940	0
633	20230530	110200	187516440	5940	5940	5940	5940	0
634	20230530	110100	187516440	5940	5940	5940	5940	0
635	20230530	110000	187516440	5940	5940	5940	5940	0
636	20230530	105900	187516440	5940	5940	5940	5940	0
637	20230530	105800	187516440	5940	5940	5940	5940	0
638	20230530	105700	187516440	5940	5940	5940	5940	0
639	20230530	105600	187516440	5940	5940	5940	5940	0
640	20230530	105500	187516440	5940	5940	5940	5940	0
641	20230530	105400	187516440	5940	5940	5940	5940	267
642	20230530	105300	185930460	5920	5920	5920	5920	0
643	20230530	105200	185930460	5920	5920	5920	5920	20
644	20230530	105100	185812060	5920	5920	5920	5920	0
645	20230530	105000	185812060	5920	5920	5920	5920	0
646	20230530	104900	185812060	5920	5920	5920	5920	0
647	20230530	104800	185812060	5920	5920	5920	5920	50
648	20230530	104700	185516060	5920	5920	5920	5920	0
649	20230530	104600	185516060	5920	5920	5920	5920	0
650	20230530	104500	185516060	5920	5930	5930	5920	220
651	20230530	104400	184213000	5930	5930	5930	5930	0
652	20230530	104300	184213000	5930	5930	5930	5930	0
653	20230530	104200	184213000	5930	5930	5930	5930	0
654	20230530	104100	184213000	5930	5930	5930	5930	0
655	20230530	104000	184213000	5930	5930	5930	5930	0
656	20230530	103900	184213000	5930	5930	5930	5930	951
657	20230530	103800	178573570	5950	5950	5950	5950	0
658	20230530	103700	178573570	5950	5950	5950	5950	0
659	20230530	103600	178573570	5950	5950	5950	5950	0
660	20230530	103500	178573570	5950	5950	5950	5950	0
661	20230530	103400	178573570	5950	5950	5950	5950	0
662	20230530	103300	178573570	5950	5950	5950	5950	0
663	20230530	103200	178573570	5950	5950	5950	5950	0
664	20230530	103100	178573570	5950	5950	5950	5950	0
665	20230530	103000	178573570	5950	5950	5950	5950	0
666	20230530	102900	178573570	5950	5950	5950	5950	50
667	20230530	102800	178276070	5950	5950	5950	5950	0
668	20230530	102700	178276070	5950	5950	5950	5950	0
669	20230530	102600	178276070	5950	5950	5950	5950	0
670	20230530	102500	178276070	5950	5950	5950	5950	0
671	20230530	102400	178276070	5950	5950	5950	5950	0
672	20230530	102300	178276070	5950	5950	5950	5950	0
673	20230530	102200	178276070	5950	5950	5950	5950	0
674	20230530	102100	178276070	5950	5950	5950	5950	0
675	20230530	102000	178276070	5950	5920	5950	5920	17
676	20230530	101900	178175370	5920	5920	5920	5920	0
677	20230530	101800	178175370	5920	5920	5920	5920	35
678	20230530	101700	177968170	5930	5930	5930	5930	50
679	20230530	101600	177671670	5960	5960	5960	5960	0
680	20230530	101500	177671670	5960	5960	5960	5960	0
681	20230530	101400	177671670	5960	5960	5960	5960	0
682	20230530	101300	177671670	5960	5960	5960	5960	2
683	20230530	101200	177659750	5930	5930	5930	5930	71
684	20230530	101100	177238720	5930	5930	5930	5930	102
685	20230530	101000	176633860	5930	5930	5930	5930	601
686	20230530	100900	173069930	5930	5930	5930	5930	2
687	20230530	100800	173058070	5930	5930	5930	5930	0
688	20230530	100700	173058070	5930	5930	5930	5930	0
689	20230530	100600	173058070	5930	5930	5930	5930	0
690	20230530	100500	173058070	5930	5930	5930	5930	0
691	20230530	100400	173058070	5930	5930	5930	5930	0
692	20230530	100300	173058070	5930	5930	5930	5930	0
693	20230530	100200	173058070	5930	5930	5930	5930	1
694	20230530	100100	173052140	5930	5930	5930	5900	7424
695	20230530	100000	129167140	5930	5930	5930	5930	1
696	20230530	095900	129161210	5930	5930	5930	5930	0
697	20230530	095800	129161210	5930	5930	5930	5930	0
698	20230530	095700	129161210	5930	5930	5930	5930	0
699	20230530	095600	129161210	5930	5930	5930	5930	989
700	20230530	095500	123296440	5960	5960	5960	5960	0
701	20230530	095400	123296440	5960	5960	5960	5960	0
702	20230530	095300	123296440	5960	5960	5960	5960	0
703	20230530	095200	123296440	5960	5960	5960	5960	0
704	20230530	095100	123296440	5960	5960	5960	5960	0
705	20230530	095000	123296440	5960	5950	5960	5950	17
706	20230530	094900	123195280	5940	5940	5940	5940	66
707	20230530	094800	122803240	5910	5910	5910	5910	0
708	20230530	094700	122803240	5910	5910	5910	5910	0
709	20230530	094600	122803240	5910	5910	5910	5910	20
710	20230530	094500	122685040	5940	5940	5940	5940	0
711	20230530	094400	122685040	5940	5940	5940	5940	16
712	20230530	094300	122590000	5940	5940	5940	5940	120
713	20230530	094200	121877200	5940	5940	5940	5940	150
714	20230530	094100	120986200	5940	5910	5940	5900	1285
715	20230530	094000	113399880	5910	5920	5920	5910	650
716	20230530	093900	109558020	5920	5920	5920	5920	36
717	20230530	093800	109344900	5940	5940	5940	5940	0
718	20230530	093700	109344900	5940	5940	5940	5940	5
719	20230530	093600	109315200	5940	5940	5940	5940	50
720	20230530	093500	109018200	5940	5940	5940	5940	12
721	20230530	093400	108946920	5930	5930	5930	5930	0
722	20230530	093300	108946920	5930	5930	5930	5930	5
723	20230530	093200	108917270	5930	5930	5930	5930	0
724	20230530	093100	108917270	5930	5930	5930	5930	0
725	20230530	093000	108917270	5930	5930	5930	5930	2
726	20230530	092900	108905410	5930	5930	5930	5930	1
727	20230530	092800	108899480	5930	5930	5930	5930	0
728	20230530	092700	108899480	5930	5930	5930	5930	0
729	20230530	092600	108899480	5930	5930	5930	5930	0
730	20230530	092500	108899480	5930	5930	5930	5930	200
731	20230530	092400	107713480	5930	5930	5930	5930	25
732	20230530	092300	107565230	5900	5900	5900	5900	0
733	20230530	092200	107565230	5900	5900	5900	5900	613
734	20230530	092100	103948530	5900	5900	5900	5900	50
735	20230530	092000	103653530	5900	5900	5900	5900	0
736	20230530	091900	103653530	5900	5900	5900	5900	51
737	20230530	091800	103352630	5890	5890	5890	5890	111
738	20230530	091700	102698840	5890	5890	5890	5890	0
739	20230530	091600	102698840	5890	5880	5890	5880	265
740	20230530	091500	101140390	5880	5890	5890	5870	1823
741	20230530	091400	90417630	5890	5890	5900	5890	334
742	20230530	091300	88450330	5890	5900	5900	5890	1420
743	20230530	091200	80085960	5930	5930	5930	5930	1
744	20230530	091100	80080030	5920	5920	5920	5920	0
745	20230530	091000	80080030	5920	5910	5920	5910	204
746	20230530	090900	78872360	5920	5900	5920	5900	195
747	20230530	090800	77718420	5900	5920	5920	5900	40
748	20230530	090700	77482200	5890	5920	5920	5890	608
749	20230530	090600	73900480	5890	5910	5910	5890	329
750	20230530	090500	71962010	5920	5930	5930	5920	42
751	20230530	090400	71713060	5950	5960	5960	5950	7829
752	20230530	090300	25126350	5970	5970	5970	5960	397
753	20230530	090200	22759780	5970	5970	5970	5970	50
754	20230530	090100	22461280	5970	5970	5970	5970	1
755	20230530	090000	22455310	5960	5950	5960	5950	3774