KissMeData/027410/min/candle-20230530.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230530	204900	298102365	4130	4130	4130	4130	1483
3	20230530	204800	298102365	4130	4130	4130	4130	0
4	20230530	204700	298102365	4130	4130	4130	4130	0
5	20230530	204600	298102365	4130	4130	4130	4130	0
6	20230530	204500	298102365	4130	4130	4130	4130	0
7	20230530	204400	298102365	4130	4130	4130	4130	0
8	20230530	204300	298102365	4130	4130	4130	4130	0
9	20230530	204200	298102365	4130	4130	4130	4130	0
10	20230530	204100	298102365	4130	4130	4130	4130	0
11	20230530	204000	298102365	4130	4130	4130	4130	0
12	20230530	203900	298102365	4130	4130	4130	4130	0
13	20230530	203800	298102365	4130	4130	4130	4130	0
14	20230530	203700	298102365	4130	4130	4130	4130	0
15	20230530	203600	298102365	4130	4130	4130	4130	0
16	20230530	203500	298102365	4130	4130	4130	4130	0
17	20230530	203400	298102365	4130	4130	4130	4130	0
18	20230530	203300	298102365	4130	4130	4130	4130	0
19	20230530	203200	298102365	4130	4130	4130	4130	0
20	20230530	203100	298102365	4130	4130	4130	4130	0
21	20230530	203000	298102365	4130	4130	4130	4130	0
22	20230530	202900	298102365	4130	4130	4130	4130	0
23	20230530	202800	298102365	4130	4130	4130	4130	0
24	20230530	202700	298102365	4130	4130	4130	4130	0
25	20230530	202600	298102365	4130	4130	4130	4130	0
26	20230530	202500	298102365	4130	4130	4130	4130	0
27	20230530	202400	298102365	4130	4130	4130	4130	0
28	20230530	202300	298102365	4130	4130	4130	4130	0
29	20230530	202200	298102365	4130	4130	4130	4130	0
30	20230530	202100	298102365	4130	4130	4130	4130	0
31	20230530	202000	298102365	4130	4130	4130	4130	0
32	20230530	201900	298102365	4130	4130	4130	4130	1483
33	20230530	201800	298102365	4130	4130	4130	4130	0
34	20230530	201700	298102365	4130	4130	4130	4130	0
35	20230530	201600	298102365	4130	4130	4130	4130	0
36	20230530	201500	298102365	4130	4130	4130	4130	0
37	20230530	201400	298102365	4130	4130	4130	4130	0
38	20230530	201300	298102365	4130	4130	4130	4130	0
39	20230530	201200	298102365	4130	4130	4130	4130	0
40	20230530	201100	298102365	4130	4130	4130	4130	0
41	20230530	201000	298102365	4130	4130	4130	4130	0
42	20230530	200900	298102365	4130	4130	4130	4130	0
43	20230530	200800	298102365	4130	4130	4130	4130	0
44	20230530	200700	298102365	4130	4130	4130	4130	0
45	20230530	200600	298102365	4130	4130	4130	4130	0
46	20230530	200500	298102365	4130	4130	4130	4130	0
47	20230530	200400	298102365	4130	4130	4130	4130	0
48	20230530	200300	298102365	4130	4130	4130	4130	0
49	20230530	200200	298102365	4130	4130	4130	4130	0
50	20230530	200100	298102365	4130	4130	4130	4130	0
51	20230530	200000	298102365	4130	4130	4130	4130	0
52	20230530	195900	298102365	4130	4130	4130	4130	0
53	20230530	195800	298102365	4130	4130	4130	4130	0
54	20230530	195700	298102365	4130	4130	4130	4130	0
55	20230530	195600	298102365	4130	4130	4130	4130	0
56	20230530	195500	298102365	4130	4130	4130	4130	0
57	20230530	195400	298102365	4130	4130	4130	4130	0
58	20230530	195300	298102365	4130	4130	4130	4130	0
59	20230530	195200	298102365	4130	4130	4130	4130	0
60	20230530	195100	298102365	4130	4130	4130	4130	0
61	20230530	195000	298102365	4130	4130	4130	4130	0
62	20230530	194900	298102365	4130	4130	4130	4130	1483
63	20230530	194800	298102365	4130	4130	4130	4130	0
64	20230530	194700	298102365	4130	4130	4130	4130	0
65	20230530	194600	298102365	4130	4130	4130	4130	0
66	20230530	194500	298102365	4130	4130	4130	4130	0
67	20230530	194400	298102365	4130	4130	4130	4130	0
68	20230530	194300	298102365	4130	4130	4130	4130	0
69	20230530	194200	298102365	4130	4130	4130	4130	0
70	20230530	194100	298102365	4130	4130	4130	4130	0
71	20230530	194000	298102365	4130	4130	4130	4130	0
72	20230530	193900	298102365	4130	4130	4130	4130	0
73	20230530	193800	298102365	4130	4130	4130	4130	0
74	20230530	193700	298102365	4130	4130	4130	4130	0
75	20230530	193600	298102365	4130	4130	4130	4130	0
76	20230530	193500	298102365	4130	4130	4130	4130	0
77	20230530	193400	298102365	4130	4130	4130	4130	0
78	20230530	193300	298102365	4130	4130	4130	4130	0
79	20230530	193200	298102365	4130	4130	4130	4130	0
80	20230530	193100	298102365	4130	4130	4130	4130	0
81	20230530	193000	298102365	4130	4130	4130	4130	0
82	20230530	192900	298102365	4130	4130	4130	4130	0
83	20230530	192800	298102365	4130	4130	4130	4130	0
84	20230530	192700	298102365	4130	4130	4130	4130	0
85	20230530	192600	298102365	4130	4130	4130	4130	0
86	20230530	192500	298102365	4130	4130	4130	4130	0
87	20230530	192400	298102365	4130	4130	4130	4130	0
88	20230530	192300	298102365	4130	4130	4130	4130	0
89	20230530	192200	298102365	4130	4130	4130	4130	0
90	20230530	192100	298102365	4130	4130	4130	4130	0
91	20230530	192000	298102365	4130	4130	4130	4130	0
92	20230530	191900	298102365	4130	4130	4130	4130	1483
93	20230530	191800	298102365	4130	4130	4130	4130	0
94	20230530	191700	298102365	4130	4130	4130	4130	0
95	20230530	191600	298102365	4130	4130	4130	4130	0
96	20230530	191500	298102365	4130	4130	4130	4130	0
97	20230530	191400	298102365	4130	4130	4130	4130	0
98	20230530	191300	298102365	4130	4130	4130	4130	0
99	20230530	191200	298102365	4130	4130	4130	4130	0
100	20230530	191100	298102365	4130	4130	4130	4130	0
101	20230530	191000	298102365	4130	4130	4130	4130	0
102	20230530	190900	298102365	4130	4130	4130	4130	0
103	20230530	190800	298102365	4130	4130	4130	4130	0
104	20230530	190700	298102365	4130	4130	4130	4130	0
105	20230530	190600	298102365	4130	4130	4130	4130	0
106	20230530	190500	298102365	4130	4130	4130	4130	0
107	20230530	190400	298102365	4130	4130	4130	4130	0
108	20230530	190300	298102365	4130	4130	4130	4130	0
109	20230530	190200	298102365	4130	4130	4130	4130	0
110	20230530	190100	298102365	4130	4130	4130	4130	0
111	20230530	190000	298102365	4130	4130	4130	4130	0
112	20230530	185900	298102365	4130	4130	4130	4130	0
113	20230530	185800	298102365	4130	4130	4130	4130	0
114	20230530	185700	298102365	4130	4130	4130	4130	0
115	20230530	185600	298102365	4130	4130	4130	4130	0
116	20230530	185500	298102365	4130	4130	4130	4130	0
117	20230530	185400	298102365	4130	4130	4130	4130	0
118	20230530	185300	298102365	4130	4130	4130	4130	0
119	20230530	185200	298102365	4130	4130	4130	4130	0
120	20230530	185100	298102365	4130	4130	4130	4130	0
121	20230530	185000	298102365	4130	4130	4130	4130	0
122	20230530	184900	298102365	4130	4130	4130	4130	1483
123	20230530	184800	298102365	4130	4130	4130	4130	0
124	20230530	184700	298102365	4130	4130	4130	4130	0
125	20230530	184600	298102365	4130	4130	4130	4130	0
126	20230530	184500	298102365	4130	4130	4130	4130	0
127	20230530	184400	298102365	4130	4130	4130	4130	0
128	20230530	184300	298102365	4130	4130	4130	4130	0
129	20230530	184200	298102365	4130	4130	4130	4130	0
130	20230530	184100	298102365	4130	4130	4130	4130	0
131	20230530	184000	298102365	4130	4130	4130	4130	0
132	20230530	183900	298102365	4130	4130	4130	4130	0
133	20230530	183800	298102365	4130	4130	4130	4130	0
134	20230530	183700	298102365	4130	4130	4130	4130	0
135	20230530	183600	298102365	4130	4130	4130	4130	0
136	20230530	183500	298102365	4130	4130	4130	4130	0
137	20230530	183400	298102365	4130	4130	4130	4130	0
138	20230530	183300	298102365	4130	4130	4130	4130	0
139	20230530	183200	298102365	4130	4130	4130	4130	0
140	20230530	183100	298102365	4130	4130	4130	4130	0
141	20230530	183000	298102365	4130	4130	4130	4130	0
142	20230530	182900	298102365	4130	4130	4130	4130	0
143	20230530	182800	298102365	4130	4130	4130	4130	0
144	20230530	182700	298102365	4130	4130	4130	4130	0
145	20230530	182600	298102365	4130	4130	4130	4130	0
146	20230530	182500	298102365	4130	4130	4130	4130	0
147	20230530	182400	298102365	4130	4130	4130	4130	0
148	20230530	182300	298102365	4130	4130	4130	4130	0
149	20230530	182200	298102365	4130	4130	4130	4130	0
150	20230530	182100	298102365	4130	4130	4130	4130	0
151	20230530	182000	298102365	4130	4130	4130	4130	0
152	20230530	181900	298102365	4130	4130	4130	4130	1483
153	20230530	181800	298102365	4130	4130	4130	4130	0
154	20230530	181700	298102365	4130	4130	4130	4130	0
155	20230530	181600	298102365	4130	4130	4130	4130	0
156	20230530	181500	298102365	4130	4130	4130	4130	0
157	20230530	181400	298102365	4130	4130	4130	4130	0
158	20230530	181300	298102365	4130	4130	4130	4130	0
159	20230530	181200	298102365	4130	4130	4130	4130	0
160	20230530	181100	298102365	4130	4130	4130	4130	0
161	20230530	181000	298102365	4130	4130	4130	4130	0
162	20230530	180900	298102365	4130	4130	4130	4130	0
163	20230530	180800	298102365	4130	4130	4130	4130	0
164	20230530	180700	298102365	4130	4130	4130	4130	0
165	20230530	180600	298102365	4130	4130	4130	4130	0
166	20230530	180500	298102365	4130	4130	4130	4130	0
167	20230530	180400	298102365	4130	4130	4130	4130	0
168	20230530	180300	298102365	4130	4130	4130	4130	0
169	20230530	180200	298102365	4130	4130	4130	4130	0
170	20230530	180100	298102365	4130	4130	4130	4130	0
171	20230530	180000	298102365	4130	4130	4130	4130	0
172	20230530	175900	298102365	4130	4130	4130	4130	0
173	20230530	175800	298102365	4130	4130	4130	4130	0
174	20230530	175700	298102365	4130	4130	4130	4130	0
175	20230530	175600	298102365	4130	4130	4130	4130	0
176	20230530	175500	298102365	4130	4130	4130	4130	0
177	20230530	175400	298102365	4130	4130	4130	4130	0
178	20230530	175300	298102365	4130	4130	4130	4130	0
179	20230530	175200	298102365	4130	4130	4130	4130	0
180	20230530	175100	298102365	4130	4130	4130	4130	0
181	20230530	175000	298102365	4130	4130	4130	4130	0
182	20230530	174900	298102365	4130	4130	4130	4130	1483
183	20230530	174800	298102365	4130	4130	4130	4130	0
184	20230530	174700	298102365	4130	4130	4130	4130	0
185	20230530	174600	298102365	4130	4130	4130	4130	0
186	20230530	174500	298102365	4130	4130	4130	4130	0
187	20230530	174400	298102365	4130	4130	4130	4130	0
188	20230530	174300	298102365	4130	4130	4130	4130	0
189	20230530	174200	298102365	4130	4130	4130	4130	0
190	20230530	174100	298102365	4130	4130	4130	4130	0
191	20230530	174000	298102365	4130	4130	4130	4130	0
192	20230530	173900	298102365	4130	4130	4130	4130	0
193	20230530	173800	298102365	4130	4130	4130	4130	0
194	20230530	173700	298102365	4130	4130	4130	4130	0
195	20230530	173600	298102365	4130	4130	4130	4130	0
196	20230530	173500	298102365	4130	4130	4130	4130	0
197	20230530	173400	298102365	4130	4130	4130	4130	0
198	20230530	173300	298102365	4130	4130	4130	4130	0
199	20230530	173200	298102365	4130	4130	4130	4130	0
200	20230530	173100	298102365	4130	4130	4130	4130	0
201	20230530	173000	298102365	4130	4130	4130	4130	0
202	20230530	172900	298102365	4130	4130	4130	4130	0
203	20230530	172800	298102365	4130	4130	4130	4130	0
204	20230530	172700	298102365	4130	4130	4130	4130	0
205	20230530	172600	298102365	4130	4130	4130	4130	0
206	20230530	172500	298102365	4130	4130	4130	4130	0
207	20230530	172400	298102365	4130	4130	4130	4130	0
208	20230530	172300	298102365	4130	4130	4130	4130	0
209	20230530	172200	298102365	4130	4130	4130	4130	0
210	20230530	172100	298102365	4130	4130	4130	4130	0
211	20230530	172000	298102365	4130	4130	4130	4130	0
212	20230530	171900	298102365	4130	4130	4130	4130	1483
213	20230530	171800	298102365	4130	4130	4130	4130	0
214	20230530	171700	298102365	4130	4130	4130	4130	0
215	20230530	171600	298102365	4130	4130	4130	4130	0
216	20230530	171500	298102365	4130	4130	4130	4130	0
217	20230530	171400	298102365	4130	4130	4130	4130	0
218	20230530	171300	298102365	4130	4130	4130	4130	0
219	20230530	171200	298102365	4130	4130	4130	4130	0
220	20230530	171100	298102365	4130	4130	4130	4130	0
221	20230530	171000	298102365	4130	4130	4130	4130	0
222	20230530	170900	298102365	4130	4130	4130	4130	0
223	20230530	170800	298102365	4130	4130	4130	4130	0
224	20230530	170700	298102365	4130	4130	4130	4130	0
225	20230530	170600	298102365	4130	4130	4130	4130	0
226	20230530	170500	298102365	4130	4130	4130	4130	0
227	20230530	170400	298102365	4130	4130	4130	4130	0
228	20230530	170300	298102365	4130	4130	4130	4130	0
229	20230530	170200	298102365	4130	4130	4130	4130	0
230	20230530	170100	298102365	4130	4130	4130	4130	0
231	20230530	170000	298102365	4130	4130	4130	4130	0
232	20230530	165900	298102365	4130	4130	4130	4130	0
233	20230530	165800	298102365	4130	4130	4130	4130	0
234	20230530	165700	298102365	4130	4130	4130	4130	0
235	20230530	165600	298102365	4130	4130	4130	4130	0
236	20230530	165500	298102365	4130	4130	4130	4130	0
237	20230530	165400	298102365	4130	4130	4130	4130	0
238	20230530	165300	298102365	4130	4130	4130	4130	0
239	20230530	165200	298102365	4130	4130	4130	4130	0
240	20230530	165100	298102365	4130	4130	4130	4130	0
241	20230530	165000	298102365	4130	4130	4130	4130	0
242	20230530	164900	298102365	4130	4130	4130	4130	1483
243	20230530	164800	298102365	4130	4130	4130	4130	0
244	20230530	164700	298102365	4130	4130	4130	4130	0
245	20230530	164600	298102365	4130	4130	4130	4130	0
246	20230530	164500	298102365	4130	4130	4130	4130	0
247	20230530	164400	298102365	4130	4130	4130	4130	0
248	20230530	164300	298102365	4130	4130	4130	4130	0
249	20230530	164200	298102365	4130	4130	4130	4130	0
250	20230530	164100	298102365	4130	4130	4130	4130	0
251	20230530	164000	298102365	4130	4130	4130	4130	0
252	20230530	163900	298102365	4130	4130	4130	4130	0
253	20230530	163800	298102365	4130	4130	4130	4130	0
254	20230530	163700	298102365	4130	4130	4130	4130	0
255	20230530	163600	298102365	4130	4130	4130	4130	0
256	20230530	163500	298102365	4130	4130	4130	4130	0
257	20230530	163400	298102365	4130	4130	4130	4130	0
258	20230530	163300	298102365	4130	4130	4130	4130	0
259	20230530	163200	298102365	4130	4130	4130	4130	0
260	20230530	163100	298102365	4130	4130	4130	4130	0
261	20230530	163000	298102365	4130	4130	4130	4130	0
262	20230530	162900	298102365	4130	4130	4130	4130	0
263	20230530	162800	298102365	4130	4130	4130	4130	0
264	20230530	162700	298102365	4130	4130	4130	4130	0
265	20230530	162600	298102365	4130	4130	4130	4130	0
266	20230530	162500	298102365	4130	4130	4130	4130	0
267	20230530	162400	298102365	4130	4130	4130	4130	0
268	20230530	162300	298102365	4130	4130	4130	4130	0
269	20230530	162200	298102365	4130	4130	4130	4130	0
270	20230530	162100	298102365	4130	4130	4130	4130	0
271	20230530	162000	298102365	4130	4130	4130	4130	0
272	20230530	161900	298102365	4130	4130	4130	4130	1483
273	20230530	161800	298102365	4130	4130	4130	4130	0
274	20230530	161700	298102365	4130	4130	4130	4130	0
275	20230530	161600	298102365	4130	4130	4130	4130	0
276	20230530	161500	298102365	4130	4130	4130	4130	0
277	20230530	161400	298102365	4130	4130	4130	4130	0
278	20230530	161300	298102365	4130	4130	4130	4130	0
279	20230530	161200	298102365	4130	4130	4130	4130	0
280	20230530	161100	298102365	4130	4130	4130	4130	0
281	20230530	161000	298102365	4130	4130	4130	4130	0
282	20230530	160900	298102365	4130	4130	4130	4130	0
283	20230530	160800	298102365	4130	4130	4130	4130	0
284	20230530	160700	298102365	4130	4130	4130	4130	0
285	20230530	160600	298102365	4130	4130	4130	4130	0
286	20230530	160500	298102365	4130	4130	4130	4130	0
287	20230530	160400	298102365	4130	4130	4130	4130	0
288	20230530	160300	298102365	4130	4130	4130	4130	0
289	20230530	160200	298102365	4130	4130	4130	4130	0
290	20230530	160100	298102365	4130	4130	4130	4130	0
291	20230530	160000	298102365	4130	4130	4130	4130	0
292	20230530	155900	298102365	4130	4130	4130	4130	0
293	20230530	155800	298102365	4130	4130	4130	4130	0
294	20230530	155700	298102365	4130	4130	4130	4130	0
295	20230530	155600	298102365	4130	4130	4130	4130	0
296	20230530	155500	298102365	4130	4130	4130	4130	0
297	20230530	155400	298102365	4130	4130	4130	4130	0
298	20230530	155300	298102365	4130	4130	4130	4130	0
299	20230530	155200	298102365	4130	4130	4130	4130	0
300	20230530	155100	298102365	4130	4130	4130	4130	0
301	20230530	155000	298102365	4130	4130	4130	4130	0
302	20230530	154900	298102365	4130	4130	4130	4130	1483
303	20230530	154800	298102365	4130	4130	4130	4130	0
304	20230530	154700	298102365	4130	4130	4130	4130	0
305	20230530	154600	298102365	4130	4130	4130	4130	0
306	20230530	154500	298102365	4130	4130	4130	4130	0
307	20230530	154400	298102365	4130	4130	4130	4130	0
308	20230530	154300	298102365	4130	4130	4130	4130	0
309	20230530	154200	298102365	4130	4130	4130	4130	0
310	20230530	154100	298102365	4130	4130	4130	4130	0
311	20230530	154000	298102365	4130	4130	4130	4130	0
312	20230530	153900	298102365	4130	4130	4130	4130	0
313	20230530	153800	298102365	4130	4130	4130	4130	0
314	20230530	153700	298102365	4130	4130	4130	4130	0
315	20230530	153600	298102365	4130	4130	4130	4130	0
316	20230530	153500	298102365	4130	4130	4130	4130	0
317	20230530	153400	298102365	4130	4130	4130	4130	0
318	20230530	153300	298102365	4130	4130	4130	4130	0
319	20230530	153200	298102365	4130	4130	4130	4130	0
320	20230530	153100	298102365	4130	4130	4130	4130	0
321	20230530	153000	298102365	4130	4130	4130	4130	1483
322	20230530	152900	291977575	4140	4140	4140	4140	0
323	20230530	152800	291977575	4140	4140	4140	4140	0
324	20230530	152700	291977575	4140	4140	4140	4140	0
325	20230530	152600	291977575	4140	4140	4140	4140	0
326	20230530	152500	291977575	4140	4140	4140	4140	0
327	20230530	152400	291977575	4140	4140	4140	4140	0
328	20230530	152300	291977575	4140	4140	4140	4140	0
329	20230530	152200	291977575	4140	4140	4140	4140	0
330	20230530	152100	291977575	4140	4140	4140	4140	0
331	20230530	152000	291977575	4140	4140	4140	4140	0
332	20230530	151900	291977575	4140	4140	4140	4140	66
333	20230530	151800	291704335	4140	4140	4140	4140	41
334	20230530	151700	291534595	4140	4140	4140	4140	1
335	20230530	151600	291530455	4135	4135	4135	4135	1
336	20230530	151500	291526320	4140	4140	4140	4140	20
337	20230530	151400	291443520	4140	4140	4140	4140	40
338	20230530	151300	291277920	4140	4140	4140	4140	10
339	20230530	151200	291236520	4140	4140	4140	4140	20
340	20230530	151100	291153720	4140	4135	4140	4130	25
341	20230530	151000	291050240	4130	4135	4135	4130	427
342	20230530	150900	289284870	4135	4140	4140	4130	24
343	20230530	150800	289185540	4140	4140	4140	4140	0
344	20230530	150700	289185540	4140	4140	4140	4140	22
345	20230530	150600	289094460	4140	4140	4140	4140	22
346	20230530	150500	289003380	4140	4140	4140	4140	20
347	20230530	150400	288920580	4140	4140	4140	4140	0
348	20230530	150300	288920580	4140	4140	4140	4140	40
349	20230530	150200	288754980	4140	4140	4140	4140	28
350	20230530	150100	288639060	4140	4140	4140	4140	20
351	20230530	150000	288556260	4140	4125	4140	4125	4
352	20230530	145900	288539730	4140	4140	4140	4140	0
353	20230530	145800	288539730	4140	4125	4140	4125	159
354	20230530	145700	287883540	4125	4140	4140	4125	22
355	20230530	145600	287792475	4140	4140	4140	4140	20
356	20230530	145500	287709675	4140	4140	4140	4140	5
357	20230530	145400	287688975	4140	4140	4140	4140	25
358	20230530	145300	287585475	4135	4135	4135	4135	231
359	20230530	145200	286630290	4135	4135	4135	4135	21
360	20230530	145100	286543455	4140	4140	4140	4140	20
361	20230530	145000	286460655	4140	4140	4140	4140	0
362	20230530	144900	286460655	4140	4140	4140	4140	21
363	20230530	144800	286373715	4140	4140	4140	4140	20
364	20230530	144700	286290915	4140	4140	4140	4140	40
365	20230530	144600	286125315	4140	4140	4140	4140	20
366	20230530	144500	286042515	4140	4140	4140	4140	10
367	20230530	144400	286001115	4140	4140	4140	4140	40
368	20230530	144300	285835515	4140	4140	4140	4140	20
369	20230530	144200	285752715	4140	4140	4140	4140	21
370	20230530	144100	285665775	4125	4125	4125	4125	0
371	20230530	144000	285665775	4125	4140	4140	4125	5000
372	20230530	143900	265027630	4145	4140	4145	4140	70
373	20230530	143800	264737730	4140	4140	4140	4140	0
374	20230530	143700	264737730	4140	4145	4145	4140	131
375	20230530	143600	264194890	4140	4140	4140	4140	0
376	20230530	143500	264194890	4140	4140	4140	4140	0
377	20230530	143400	264194890	4140	4140	4140	4140	142
378	20230530	143300	263607010	4140	4140	4140	4140	20
379	20230530	143200	263524210	4140	4140	4140	4140	20
380	20230530	143100	263441410	4140	4140	4140	4140	1
381	20230530	143000	263437270	4140	4140	4140	4140	41
382	20230530	142900	263267530	4140	4140	4140	4140	20
383	20230530	142800	263184730	4140	4140	4140	4140	80
384	20230530	142700	262853530	4140	4130	4140	4130	2
385	20230530	142600	262845260	4140	4140	4140	4140	0
386	20230530	142500	262845260	4140	4140	4140	4140	20
387	20230530	142400	262762460	4140	4140	4140	4140	21
388	20230530	142300	262675520	4140	4140	4140	4140	20
389	20230530	142200	262592720	4140	4140	4140	4140	20
390	20230530	142100	262509920	4140	4140	4140	4140	0
391	20230530	142000	262509920	4140	4140	4140	4140	20
392	20230530	141900	262427120	4140	4140	4140	4140	20
393	20230530	141800	262344320	4140	4140	4140	4140	20
394	20230530	141700	262261520	4140	4140	4140	4140	10
395	20230530	141600	262220120	4140	4140	4140	4140	20
396	20230530	141500	262137320	4140	4140	4140	4140	20
397	20230530	141400	262054520	4140	4140	4140	4140	0
398	20230530	141300	262054520	4140	4140	4140	4140	0
399	20230530	141200	262054520	4140	4140	4140	4140	0
400	20230530	141100	262054520	4140	4140	4140	4140	0
401	20230530	141000	262054520	4140	4140	4140	4140	0
402	20230530	140900	262054520	4140	4140	4140	4140	1
403	20230530	140800	262050380	4130	4130	4130	4130	1354
404	20230530	140700	256458360	4130	4130	4130	4130	0
405	20230530	140600	256458360	4130	4130	4130	4130	0
406	20230530	140500	256458360	4130	4130	4130	4130	1226
407	20230530	140400	251394980	4130	4125	4130	4120	3081
408	20230530	140300	238693450	4130	4135	4140	4130	2318
409	20230530	140200	229114155	4135	4135	4135	4135	0
410	20230530	140100	229114155	4135	4135	4135	4135	0
411	20230530	140000	229114155	4135	4135	4135	4135	0
412	20230530	135900	229114155	4135	4135	4135	4135	0
413	20230530	135800	229114155	4135	4135	4135	4135	0
414	20230530	135700	229114155	4135	4135	4135	4135	0
415	20230530	135600	229114155	4135	4135	4135	4135	0
416	20230530	135500	229114155	4135	4135	4135	4135	0
417	20230530	135400	229114155	4135	4135	4135	4135	1
418	20230530	135300	229110020	4140	4140	4140	4140	0
419	20230530	135200	229110020	4140	4140	4140	4140	0
420	20230530	135100	229110020	4140	4140	4140	4140	0
421	20230530	135000	229110020	4140	4140	4140	4140	0
422	20230530	134900	229110020	4140	4140	4140	4140	5
423	20230530	134800	229089320	4140	4140	4140	4140	10
424	20230530	134700	229047920	4140	4140	4140	4140	0
425	20230530	134600	229047920	4140	4140	4140	4140	161
426	20230530	134500	228381380	4145	4140	4145	4140	80
427	20230530	134400	228050080	4145	4145	4145	4145	0
428	20230530	134300	228050080	4145	4145	4145	4145	0
429	20230530	134200	228050080	4145	4145	4145	4145	20
430	20230530	134100	227967180	4145	4140	4145	4140	63
431	20230530	134000	227706355	4140	4140	4140	4140	0
432	20230530	133900	227706355	4140	4140	4140	4140	0
433	20230530	133800	227706355	4140	4140	4140	4140	0
434	20230530	133700	227706355	4140	4140	4140	4140	0
435	20230530	133600	227706355	4140	4140	4140	4140	15
436	20230530	133500	227644255	4140	4140	4140	4140	0
437	20230530	133400	227644255	4140	4140	4140	4140	123
438	20230530	133300	227135035	4140	4140	4140	4140	106
439	20230530	133200	226696195	4140	4140	4140	4140	0
440	20230530	133100	226696195	4140	4140	4140	4140	478
441	20230530	133000	224717275	4140	4140	4140	4140	31
442	20230530	132900	224588935	4140	4140	4140	4140	0
443	20230530	132800	224588935	4140	4140	4140	4140	0
444	20230530	132700	224588935	4140	4140	4140	4140	0
445	20230530	132600	224588935	4140	4140	4140	4140	0
446	20230530	132500	224588935	4140	4140	4140	4140	1
447	20230530	132400	224584795	4135	4135	4135	4135	0
448	20230530	132300	224584795	4135	4135	4135	4135	0
449	20230530	132200	224584795	4135	4135	4135	4135	0
450	20230530	132100	224584795	4135	4135	4135	4135	1
451	20230530	132000	224580660	4140	4140	4140	4140	0
452	20230530	131900	224580660	4140	4140	4140	4140	0
453	20230530	131800	224580660	4140	4140	4140	4140	0
454	20230530	131700	224580660	4140	4140	4140	4140	0
455	20230530	131600	224580660	4140	4140	4140	4140	0
456	20230530	131500	224580660	4140	4140	4140	4140	0
457	20230530	131400	224580660	4140	4140	4140	4140	0
458	20230530	131300	224580660	4140	4140	4140	4140	1943
459	20230530	131200	216536640	4145	4145	4145	4145	0
460	20230530	131100	216536640	4145	4145	4145	4145	0
461	20230530	131000	216536640	4145	4145	4145	4145	0
462	20230530	130900	216536640	4145	4145	4145	4145	0
463	20230530	130800	216536640	4145	4145	4145	4145	0
464	20230530	130700	216536640	4145	4145	4145	4145	0
465	20230530	130600	216536640	4145	4145	4145	4145	0
466	20230530	130500	216536640	4145	4145	4145	4145	1
467	20230530	130400	216532495	4140	4140	4140	4140	0
468	20230530	130300	216532495	4140	4140	4140	4140	0
469	20230530	130200	216532495	4140	4140	4140	4140	0
470	20230530	130100	216532495	4140	4145	4145	4140	200
471	20230530	130000	215703995	4140	4140	4140	4140	0
472	20230530	125900	215703995	4140	4140	4140	4140	0
473	20230530	125800	215703995	4140	4140	4140	4140	0
474	20230530	125700	215703995	4140	4140	4140	4140	0
475	20230530	125600	215703995	4140	4140	4140	4140	0
476	20230530	125500	215703995	4140	4140	4140	4140	0
477	20230530	125400	215703995	4140	4140	4140	4140	0
478	20230530	125300	215703995	4140	4140	4140	4140	0
479	20230530	125200	215703995	4140	4140	4140	4140	200
480	20230530	125100	214875995	4140	4140	4140	4140	0
481	20230530	125000	214875995	4140	4140	4140	4140	7
482	20230530	124900	214847015	4140	4140	4140	4140	135
483	20230530	124800	214288115	4140	4140	4140	4140	1
484	20230530	124700	214283975	4140	4140	4140	4140	466
485	20230530	124600	212354735	4140	4140	4140	4140	237
486	20230530	124500	211373555	4140	4140	4140	4140	0
487	20230530	124400	211373555	4140	4140	4140	4140	0
488	20230530	124300	211373555	4140	4145	4145	4140	297
489	20230530	124200	210143900	4145	4145	4145	4145	0
490	20230530	124100	210143900	4145	4145	4145	4145	0
491	20230530	124000	210143900	4145	4150	4150	4145	75
492	20230530	123900	209832975	4145	4145	4145	4145	100
493	20230530	123800	209418475	4145	4145	4145	4145	179
494	20230530	123700	208676520	4140	4140	4140	4140	0
495	20230530	123600	208676520	4140	4140	4140	4140	54
496	20230530	123500	208452960	4140	4140	4140	4140	0
497	20230530	123400	208452960	4140	4140	4140	4140	0
498	20230530	123300	208452960	4140	4140	4140	4140	0
499	20230530	123200	208452960	4140	4140	4140	4140	0
500	20230530	123100	208452960	4140	4140	4140	4140	0
501	20230530	123000	208452960	4140	4140	4140	4140	2
502	20230530	122900	208444680	4140	4140	4140	4140	10
503	20230530	122800	208403280	4140	4140	4140	4140	0
504	20230530	122700	208403280	4140	4140	4140	4140	64
505	20230530	122600	208138320	4140	4140	4140	4140	20
506	20230530	122500	208055520	4140	4140	4140	4140	38
507	20230530	122400	207898200	4140	4135	4140	4135	16
508	20230530	122300	207832025	4140	4140	4140	4140	3
509	20230530	122200	207819605	4140	4140	4140	4140	1
510	20230530	122100	207815465	4140	4140	4140	4140	3
511	20230530	122000	207803045	4140	4140	4140	4140	2
512	20230530	121900	207794765	4135	4135	4135	4135	0
513	20230530	121800	207794765	4135	4135	4135	4135	150
514	20230530	121700	207174515	4135	4135	4135	4135	0
515	20230530	121600	207174515	4135	4135	4135	4135	0
516	20230530	121500	207174515	4135	4135	4135	4135	1
517	20230530	121400	207170380	4135	4135	4135	4135	100
518	20230530	121300	206756880	4130	4130	4130	4130	0
519	20230530	121200	206756880	4130	4130	4130	4130	0
520	20230530	121100	206756880	4130	4130	4130	4130	0
521	20230530	121000	206756880	4130	4130	4130	4130	0
522	20230530	120900	206756880	4130	4130	4130	4130	1
523	20230530	120800	206752750	4135	4135	4135	4135	0
524	20230530	120700	206752750	4135	4135	4135	4135	0
525	20230530	120600	206752750	4135	4135	4135	4135	0
526	20230530	120500	206752750	4135	4135	4135	4135	18
527	20230530	120400	206678320	4135	4135	4135	4135	23
528	20230530	120300	206583215	4140	4140	4140	4140	0
529	20230530	120200	206583215	4140	4140	4140	4140	0
530	20230530	120100	206583215	4140	4140	4140	4140	0
531	20230530	120000	206583215	4140	4140	4140	4140	0
532	20230530	115900	206583215	4140	4140	4140	4140	50
533	20230530	115800	206376215	4140	4140	4140	4140	0
534	20230530	115700	206376215	4140	4140	4140	4140	0
535	20230530	115600	206376215	4140	4140	4140	4140	0
536	20230530	115500	206376215	4140	4140	4140	4140	4
537	20230530	115400	206359655	4140	4140	4140	4140	1
538	20230530	115300	206355515	4135	4135	4135	4135	0
539	20230530	115200	206355515	4135	4135	4135	4135	0
540	20230530	115100	206355515	4135	4135	4135	4135	0
541	20230530	115000	206355515	4135	4140	4140	4135	328
542	20230530	114900	204998680	4145	4145	4145	4145	0
543	20230530	114800	204998680	4145	4145	4145	4145	0
544	20230530	114700	204998680	4145	4145	4145	4145	1
545	20230530	114600	204994535	4140	4140	4140	4140	0
546	20230530	114500	204994535	4140	4140	4140	4140	2
547	20230530	114400	204986255	4140	4140	4140	4140	0
548	20230530	114300	204986255	4140	4140	4140	4140	49
549	20230530	114200	204783395	4140	4135	4140	4135	502
550	20230530	114100	202707620	4135	4135	4135	4130	10
551	20230530	114000	202666310	4130	4130	4130	4130	604
552	20230530	113900	200171790	4130	4130	4130	4130	0
553	20230530	113800	200171790	4130	4130	4130	4130	0
554	20230530	113700	200171790	4130	4130	4130	4130	1
555	20230530	113600	200167660	4130	4130	4130	4130	110
556	20230530	113500	199713360	4130	4130	4130	4130	0
557	20230530	113400	199713360	4130	4130	4130	4130	1
558	20230530	113300	199709230	4120	4120	4120	4120	0
559	20230530	113200	199709230	4120	4125	4125	4120	70
560	20230530	113100	199420740	4125	4125	4125	4125	0
561	20230530	113000	199420740	4125	4125	4125	4125	0
562	20230530	112900	199420740	4125	4125	4125	4125	0
563	20230530	112800	199420740	4125	4125	4125	4125	0
564	20230530	112700	199420740	4125	4125	4125	4125	1
565	20230530	112600	199416615	4125	4125	4125	4125	0
566	20230530	112500	199416615	4125	4125	4125	4125	0
567	20230530	112400	199416615	4125	4125	4125	4125	0
568	20230530	112300	199416615	4125	4125	4125	4125	0
569	20230530	112200	199416615	4125	4125	4125	4125	23
570	20230530	112100	199321740	4125	4125	4125	4125	0
571	20230530	112000	199321740	4125	4125	4125	4125	3
572	20230530	111900	199309365	4125	4125	4125	4125	47
573	20230530	111800	199115490	4125	4125	4125	4125	60
574	20230530	111700	198867990	4125	4125	4125	4125	2
575	20230530	111600	198859740	4125	4125	4125	4125	0
576	20230530	111500	198859740	4125	4125	4125	4125	10
577	20230530	111400	198818490	4125	4125	4125	4125	75
578	20230530	111300	198509115	4125	4125	4125	4125	0
579	20230530	111200	198509115	4125	4125	4125	4125	0
580	20230530	111100	198509115	4125	4125	4125	4125	4
581	20230530	111000	198492615	4130	4130	4130	4130	0
582	20230530	110900	198492615	4130	4130	4130	4130	0
583	20230530	110800	198492615	4130	4125	4130	4125	1001
584	20230530	110700	194360435	4120	4125	4125	4120	50
585	20230530	110600	194154430	4125	4125	4125	4125	0
586	20230530	110500	194154430	4125	4125	4125	4125	0
587	20230530	110400	194154430	4125	4125	4125	4125	0
588	20230530	110300	194154430	4125	4125	4125	4125	0
589	20230530	110200	194154430	4125	4125	4125	4125	0
590	20230530	110100	194154430	4125	4125	4125	4125	10
591	20230530	110000	194113180	4125	4120	4125	4120	102
592	20230530	105900	193692930	4120	4120	4120	4120	0
593	20230530	105800	193692930	4120	4125	4125	4120	59
594	20230530	105700	193449825	4125	4125	4125	4125	65
595	20230530	105600	193181700	4125	4125	4125	4125	65
596	20230530	105500	192913575	4130	4130	4130	4130	46
597	20230530	105400	192723595	4125	4125	4125	4125	29
598	20230530	105300	192603970	4125	4125	4125	4125	332
599	20230530	105200	191234470	4125	4125	4125	4125	0
600	20230530	105100	191234470	4125	4125	4125	4125	0
601	20230530	105000	191234470	4125	4125	4125	4125	0
602	20230530	104900	191234470	4125	4125	4125	4125	0
603	20230530	104800	191234470	4125	4125	4125	4125	100
604	20230530	104700	190821970	4130	4125	4130	4125	101
605	20230530	104600	190405340	4130	4130	4130	4130	0
606	20230530	104500	190405340	4130	4130	4130	4130	1
607	20230530	104400	190401210	4130	4130	4130	4130	2
608	20230530	104300	190392950	4130	4130	4130	4130	0
609	20230530	104200	190392950	4130	4130	4130	4130	0
610	20230530	104100	190392950	4130	4125	4130	4120	1300
611	20230530	104000	185035535	4125	4125	4125	4125	0
612	20230530	103900	185035535	4125	4125	4125	4125	0
613	20230530	103800	185035535	4125	4125	4125	4125	0
614	20230530	103700	185035535	4125	4125	4125	4125	124
615	20230530	103600	184524035	4130	4130	4130	4130	0
616	20230530	103500	184524035	4130	4130	4130	4130	0
617	20230530	103400	184524035	4130	4130	4130	4130	0
618	20230530	103300	184524035	4130	4130	4130	4130	41
619	20230530	103200	184354705	4130	4130	4130	4130	0
620	20230530	103100	184354705	4130	4130	4130	4130	200
621	20230530	103000	183528705	4130	4130	4130	4130	14
622	20230530	102900	183470885	4130	4130	4130	4130	0
623	20230530	102800	183470885	4130	4130	4130	4130	0
624	20230530	102700	183470885	4130	4130	4130	4130	580
625	20230530	102600	181075485	4130	4130	4130	4130	12
626	20230530	102500	181025925	4130	4130	4130	4130	0
627	20230530	102400	181025925	4130	4130	4130	4130	0
628	20230530	102300	181025925	4130	4130	4130	4130	50
629	20230530	102200	180819425	4120	4110	4125	4110	4339
630	20230530	102100	162954795	4115	4115	4115	4115	60
631	20230530	102000	162707895	4105	4110	4110	4085	11329
632	20230530	101900	116278305	4115	4115	4115	4115	3
633	20230530	101800	116265960	4115	4115	4115	4110	321
634	20230530	101700	114945595	4110	4115	4115	4110	55
635	20230530	101600	114719290	4115	4115	4115	4115	0
636	20230530	101500	114719290	4115	4115	4115	4115	0
637	20230530	101400	114719290	4115	4115	4115	4115	4142
638	20230530	101300	97674960	4125	4120	4125	4100	6548
639	20230530	101200	70790045	4120	4120	4120	4110	535
640	20230530	101100	68590510	4125	4125	4125	4120	695
641	20230530	101000	65726225	4135	4135	4135	4125	5771
642	20230530	100900	41907395	4135	4135	4135	4135	0
643	20230530	100800	41907395	4135	4135	4135	4135	0
644	20230530	100700	41907395	4135	4135	4135	4135	0
645	20230530	100600	41907395	4135	4135	4135	4135	101
646	20230530	100500	41489760	4135	4135	4135	4135	0
647	20230530	100400	41489760	4135	4135	4135	4135	0
648	20230530	100300	41489760	4135	4135	4135	4135	301
649	20230530	100200	40245125	4135	4135	4135	4135	10
650	20230530	100100	40203775	4135	4135	4135	4135	0
651	20230530	100000	40203775	4135	4135	4135	4135	4
652	20230530	095900	40187235	4135	4135	4135	4135	2
653	20230530	095800	40178965	4135	4140	4140	4135	683
654	20230530	095700	37354395	4140	4140	4140	4140	89
655	20230530	095600	36985935	4140	4140	4140	4140	100
656	20230530	095500	36571935	4140	4140	4140	4140	0
657	20230530	095400	36571935	4140	4140	4140	4140	0
658	20230530	095300	36571935	4140	4140	4140	4140	70
659	20230530	095200	36282135	4140	4140	4140	4140	1
660	20230530	095100	36277995	4145	4145	4145	4145	0
661	20230530	095000	36277995	4145	4145	4145	4145	0
662	20230530	094900	36277995	4145	4145	4145	4145	0
663	20230530	094800	36277995	4145	4145	4145	4145	1897
664	20230530	094700	28414930	4145	4145	4145	4145	4
665	20230530	094600	28398350	4145	4150	4150	4145	425
666	20230530	094500	26636175	4150	4150	4150	4150	0
667	20230530	094400	26636175	4150	4150	4150	4150	182
668	20230530	094300	25880875	4150	4150	4150	4150	0
669	20230530	094200	25880875	4150	4150	4150	4150	0
670	20230530	094100	25880875	4150	4150	4150	4150	112
671	20230530	094000	25416075	4150	4155	4155	4150	17
672	20230530	093900	25345470	4155	4155	4155	4155	6
673	20230530	093800	25320540	4150	4155	4155	4150	15
674	20230530	093700	25258230	4150	4155	4155	4150	4
675	20230530	093600	25241625	4155	4155	4155	4155	0
676	20230530	093500	25241625	4155	4155	4155	4155	2
677	20230530	093400	25233315	4150	4150	4150	4150	0
678	20230530	093300	25233315	4150	4150	4150	4150	503
679	20230530	093200	23145865	4155	4150	4155	4150	4
680	20230530	093100	23129260	4150	4150	4150	4150	411
681	20230530	093000	21423610	4150	4150	4150	4150	0
682	20230530	092900	21423610	4150	4150	4150	4150	3
683	20230530	092800	21411160	4150	4155	4155	4150	56
684	20230530	092700	21178510	4155	4150	4155	4150	89
685	20230530	092600	20808960	4145	4145	4145	4145	0
686	20230530	092500	20808960	4145	4145	4145	4145	3
687	20230530	092400	20796525	4145	4145	4145	4145	0
688	20230530	092300	20796525	4145	4145	4145	4145	0
689	20230530	092200	20796525	4145	4145	4145	4145	1203
690	20230530	092100	15810090	4145	4150	4150	4145	5
691	20230530	092000	15789360	4150	4150	4150	4150	1
692	20230530	091900	15785210	4150	4155	4155	4150	1691
693	20230530	091800	8764395	4155	4155	4155	4155	15
694	20230530	091700	8702070	4155	4155	4155	4155	55
695	20230530	091600	8473545	4160	4160	4160	4160	1
696	20230530	091500	8469385	4155	4155	4155	4155	300
697	20230530	091400	7222885	4160	4160	4160	4155	159
698	20230530	091300	6561735	4155	4155	4155	4155	3
699	20230530	091200	6549270	4155	4155	4155	4155	10
700	20230530	091100	6507720	4155	4160	4160	4155	4
701	20230530	091000	6491095	4155	4155	4155	4155	29
702	20230530	090900	6370600	4150	4150	4150	4150	7
703	20230530	090800	6341550	4150	4150	4150	4150	3
704	20230530	090700	6329100	4150	4150	4150	4150	120
705	20230530	090600	5831100	4150	4150	4155	4150	76
706	20230530	090500	5515685	4155	4155	4155	4155	3
707	20230530	090400	5503220	4155	4155	4155	4155	0
708	20230530	090300	5503220	4155	4150	4155	4150	13
709	20230530	090200	5449265	4145	4145	4145	4145	4
710	20230530	090100	5432685	4145	4145	4145	4145	3
711	20230530	090000	5420250	4145	4140	4145	4140	1208