KissMeData/100590/min/candle-20230530.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230530	204800	147899270	5820	5820	5820	5820	339
3	20230530	204700	147899270	5820	5820	5820	5820	0
4	20230530	204600	147899270	5820	5820	5820	5820	0
5	20230530	204500	147899270	5820	5820	5820	5820	0
6	20230530	204400	147899270	5820	5820	5820	5820	0
7	20230530	204300	147899270	5820	5820	5820	5820	0
8	20230530	204200	147899270	5820	5820	5820	5820	0
9	20230530	204100	147899270	5820	5820	5820	5820	0
10	20230530	204000	147899270	5820	5820	5820	5820	0
11	20230530	203900	147899270	5820	5820	5820	5820	0
12	20230530	203800	147899270	5820	5820	5820	5820	0
13	20230530	203700	147899270	5820	5820	5820	5820	0
14	20230530	203600	147899270	5820	5820	5820	5820	0
15	20230530	203500	147899270	5820	5820	5820	5820	0
16	20230530	203400	147899270	5820	5820	5820	5820	0
17	20230530	203300	147899270	5820	5820	5820	5820	0
18	20230530	203200	147899270	5820	5820	5820	5820	0
19	20230530	203100	147899270	5820	5820	5820	5820	0
20	20230530	203000	147899270	5820	5820	5820	5820	0
21	20230530	202900	147899270	5820	5820	5820	5820	0
22	20230530	202800	147899270	5820	5820	5820	5820	0
23	20230530	202700	147899270	5820	5820	5820	5820	0
24	20230530	202600	147899270	5820	5820	5820	5820	0
25	20230530	202500	147899270	5820	5820	5820	5820	0
26	20230530	202400	147899270	5820	5820	5820	5820	0
27	20230530	202300	147899270	5820	5820	5820	5820	0
28	20230530	202200	147899270	5820	5820	5820	5820	0
29	20230530	202100	147899270	5820	5820	5820	5820	0
30	20230530	202000	147899270	5820	5820	5820	5820	0
31	20230530	201900	147899270	5820	5820	5820	5820	0
32	20230530	201800	147899270	5820	5820	5820	5820	339
33	20230530	201700	147899270	5820	5820	5820	5820	0
34	20230530	201600	147899270	5820	5820	5820	5820	0
35	20230530	201500	147899270	5820	5820	5820	5820	0
36	20230530	201400	147899270	5820	5820	5820	5820	0
37	20230530	201300	147899270	5820	5820	5820	5820	0
38	20230530	201200	147899270	5820	5820	5820	5820	0
39	20230530	201100	147899270	5820	5820	5820	5820	0
40	20230530	201000	147899270	5820	5820	5820	5820	0
41	20230530	200900	147899270	5820	5820	5820	5820	0
42	20230530	200800	147899270	5820	5820	5820	5820	0
43	20230530	200700	147899270	5820	5820	5820	5820	0
44	20230530	200600	147899270	5820	5820	5820	5820	0
45	20230530	200500	147899270	5820	5820	5820	5820	0
46	20230530	200400	147899270	5820	5820	5820	5820	0
47	20230530	200300	147899270	5820	5820	5820	5820	0
48	20230530	200200	147899270	5820	5820	5820	5820	0
49	20230530	200100	147899270	5820	5820	5820	5820	0
50	20230530	200000	147899270	5820	5820	5820	5820	0
51	20230530	195900	147899270	5820	5820	5820	5820	0
52	20230530	195800	147899270	5820	5820	5820	5820	0
53	20230530	195700	147899270	5820	5820	5820	5820	0
54	20230530	195600	147899270	5820	5820	5820	5820	0
55	20230530	195500	147899270	5820	5820	5820	5820	0
56	20230530	195400	147899270	5820	5820	5820	5820	0
57	20230530	195300	147899270	5820	5820	5820	5820	0
58	20230530	195200	147899270	5820	5820	5820	5820	0
59	20230530	195100	147899270	5820	5820	5820	5820	0
60	20230530	195000	147899270	5820	5820	5820	5820	0
61	20230530	194900	147899270	5820	5820	5820	5820	0
62	20230530	194800	147899270	5820	5820	5820	5820	339
63	20230530	194700	147899270	5820	5820	5820	5820	0
64	20230530	194600	147899270	5820	5820	5820	5820	0
65	20230530	194500	147899270	5820	5820	5820	5820	0
66	20230530	194400	147899270	5820	5820	5820	5820	0
67	20230530	194300	147899270	5820	5820	5820	5820	0
68	20230530	194200	147899270	5820	5820	5820	5820	0
69	20230530	194100	147899270	5820	5820	5820	5820	0
70	20230530	194000	147899270	5820	5820	5820	5820	0
71	20230530	193900	147899270	5820	5820	5820	5820	0
72	20230530	193800	147899270	5820	5820	5820	5820	0
73	20230530	193700	147899270	5820	5820	5820	5820	0
74	20230530	193600	147899270	5820	5820	5820	5820	0
75	20230530	193500	147899270	5820	5820	5820	5820	0
76	20230530	193400	147899270	5820	5820	5820	5820	0
77	20230530	193300	147899270	5820	5820	5820	5820	0
78	20230530	193200	147899270	5820	5820	5820	5820	0
79	20230530	193100	147899270	5820	5820	5820	5820	0
80	20230530	193000	147899270	5820	5820	5820	5820	0
81	20230530	192900	147899270	5820	5820	5820	5820	0
82	20230530	192800	147899270	5820	5820	5820	5820	0
83	20230530	192700	147899270	5820	5820	5820	5820	0
84	20230530	192600	147899270	5820	5820	5820	5820	0
85	20230530	192500	147899270	5820	5820	5820	5820	0
86	20230530	192400	147899270	5820	5820	5820	5820	0
87	20230530	192300	147899270	5820	5820	5820	5820	0
88	20230530	192200	147899270	5820	5820	5820	5820	0
89	20230530	192100	147899270	5820	5820	5820	5820	0
90	20230530	192000	147899270	5820	5820	5820	5820	0
91	20230530	191900	147899270	5820	5820	5820	5820	0
92	20230530	191800	147899270	5820	5820	5820	5820	339
93	20230530	191700	147899270	5820	5820	5820	5820	0
94	20230530	191600	147899270	5820	5820	5820	5820	0
95	20230530	191500	147899270	5820	5820	5820	5820	0
96	20230530	191400	147899270	5820	5820	5820	5820	0
97	20230530	191300	147899270	5820	5820	5820	5820	0
98	20230530	191200	147899270	5820	5820	5820	5820	0
99	20230530	191100	147899270	5820	5820	5820	5820	0
100	20230530	191000	147899270	5820	5820	5820	5820	0
101	20230530	190900	147899270	5820	5820	5820	5820	0
102	20230530	190800	147899270	5820	5820	5820	5820	0
103	20230530	190700	147899270	5820	5820	5820	5820	0
104	20230530	190600	147899270	5820	5820	5820	5820	0
105	20230530	190500	147899270	5820	5820	5820	5820	0
106	20230530	190400	147899270	5820	5820	5820	5820	0
107	20230530	190300	147899270	5820	5820	5820	5820	0
108	20230530	190200	147899270	5820	5820	5820	5820	0
109	20230530	190100	147899270	5820	5820	5820	5820	0
110	20230530	190000	147899270	5820	5820	5820	5820	0
111	20230530	185900	147899270	5820	5820	5820	5820	0
112	20230530	185800	147899270	5820	5820	5820	5820	0
113	20230530	185700	147899270	5820	5820	5820	5820	0
114	20230530	185600	147899270	5820	5820	5820	5820	0
115	20230530	185500	147899270	5820	5820	5820	5820	0
116	20230530	185400	147899270	5820	5820	5820	5820	0
117	20230530	185300	147899270	5820	5820	5820	5820	0
118	20230530	185200	147899270	5820	5820	5820	5820	0
119	20230530	185100	147899270	5820	5820	5820	5820	0
120	20230530	185000	147899270	5820	5820	5820	5820	0
121	20230530	184900	147899270	5820	5820	5820	5820	0
122	20230530	184800	147899270	5820	5820	5820	5820	339
123	20230530	184700	147899270	5820	5820	5820	5820	0
124	20230530	184600	147899270	5820	5820	5820	5820	0
125	20230530	184500	147899270	5820	5820	5820	5820	0
126	20230530	184400	147899270	5820	5820	5820	5820	0
127	20230530	184300	147899270	5820	5820	5820	5820	0
128	20230530	184200	147899270	5820	5820	5820	5820	0
129	20230530	184100	147899270	5820	5820	5820	5820	0
130	20230530	184000	147899270	5820	5820	5820	5820	0
131	20230530	183900	147899270	5820	5820	5820	5820	0
132	20230530	183800	147899270	5820	5820	5820	5820	0
133	20230530	183700	147899270	5820	5820	5820	5820	0
134	20230530	183600	147899270	5820	5820	5820	5820	0
135	20230530	183500	147899270	5820	5820	5820	5820	0
136	20230530	183400	147899270	5820	5820	5820	5820	0
137	20230530	183300	147899270	5820	5820	5820	5820	0
138	20230530	183200	147899270	5820	5820	5820	5820	0
139	20230530	183100	147899270	5820	5820	5820	5820	0
140	20230530	183000	147899270	5820	5820	5820	5820	0
141	20230530	182900	147899270	5820	5820	5820	5820	0
142	20230530	182800	147899270	5820	5820	5820	5820	0
143	20230530	182700	147899270	5820	5820	5820	5820	0
144	20230530	182600	147899270	5820	5820	5820	5820	0
145	20230530	182500	147899270	5820	5820	5820	5820	0
146	20230530	182400	147899270	5820	5820	5820	5820	0
147	20230530	182300	147899270	5820	5820	5820	5820	0
148	20230530	182200	147899270	5820	5820	5820	5820	0
149	20230530	182100	147899270	5820	5820	5820	5820	0
150	20230530	182000	147899270	5820	5820	5820	5820	0
151	20230530	181900	147899270	5820	5820	5820	5820	0
152	20230530	181800	147899270	5820	5820	5820	5820	339
153	20230530	181700	147899270	5820	5820	5820	5820	0
154	20230530	181600	147899270	5820	5820	5820	5820	0
155	20230530	181500	147899270	5820	5820	5820	5820	0
156	20230530	181400	147899270	5820	5820	5820	5820	0
157	20230530	181300	147899270	5820	5820	5820	5820	0
158	20230530	181200	147899270	5820	5820	5820	5820	0
159	20230530	181100	147899270	5820	5820	5820	5820	0
160	20230530	181000	147899270	5820	5820	5820	5820	0
161	20230530	180900	147899270	5820	5820	5820	5820	0
162	20230530	180800	147899270	5820	5820	5820	5820	0
163	20230530	180700	147899270	5820	5820	5820	5820	0
164	20230530	180600	147899270	5820	5820	5820	5820	0
165	20230530	180500	147899270	5820	5820	5820	5820	0
166	20230530	180400	147899270	5820	5820	5820	5820	0
167	20230530	180300	147899270	5820	5820	5820	5820	0
168	20230530	180200	147899270	5820	5820	5820	5820	0
169	20230530	180100	147899270	5820	5820	5820	5820	0
170	20230530	180000	147899270	5820	5820	5820	5820	0
171	20230530	175900	147899270	5820	5820	5820	5820	0
172	20230530	175800	147899270	5820	5820	5820	5820	0
173	20230530	175700	147899270	5820	5820	5820	5820	0
174	20230530	175600	147899270	5820	5820	5820	5820	0
175	20230530	175500	147899270	5820	5820	5820	5820	0
176	20230530	175400	147899270	5820	5820	5820	5820	0
177	20230530	175300	147899270	5820	5820	5820	5820	0
178	20230530	175200	147899270	5820	5820	5820	5820	0
179	20230530	175100	147899270	5820	5820	5820	5820	0
180	20230530	175000	147899270	5820	5820	5820	5820	0
181	20230530	174900	147899270	5820	5820	5820	5820	0
182	20230530	174800	147899270	5820	5820	5820	5820	339
183	20230530	174700	147899270	5820	5820	5820	5820	0
184	20230530	174600	147899270	5820	5820	5820	5820	0
185	20230530	174500	147899270	5820	5820	5820	5820	0
186	20230530	174400	147899270	5820	5820	5820	5820	0
187	20230530	174300	147899270	5820	5820	5820	5820	0
188	20230530	174200	147899270	5820	5820	5820	5820	0
189	20230530	174100	147899270	5820	5820	5820	5820	0
190	20230530	174000	147899270	5820	5820	5820	5820	0
191	20230530	173900	147899270	5820	5820	5820	5820	0
192	20230530	173800	147899270	5820	5820	5820	5820	0
193	20230530	173700	147899270	5820	5820	5820	5820	0
194	20230530	173600	147899270	5820	5820	5820	5820	0
195	20230530	173500	147899270	5820	5820	5820	5820	0
196	20230530	173400	147899270	5820	5820	5820	5820	0
197	20230530	173300	147899270	5820	5820	5820	5820	0
198	20230530	173200	147899270	5820	5820	5820	5820	0
199	20230530	173100	147899270	5820	5820	5820	5820	0
200	20230530	173000	147899270	5820	5820	5820	5820	0
201	20230530	172900	147899270	5820	5820	5820	5820	0
202	20230530	172800	147899270	5820	5820	5820	5820	0
203	20230530	172700	147899270	5820	5820	5820	5820	0
204	20230530	172600	147899270	5820	5820	5820	5820	0
205	20230530	172500	147899270	5820	5820	5820	5820	0
206	20230530	172400	147899270	5820	5820	5820	5820	0
207	20230530	172300	147899270	5820	5820	5820	5820	0
208	20230530	172200	147899270	5820	5820	5820	5820	0
209	20230530	172100	147899270	5820	5820	5820	5820	0
210	20230530	172000	147899270	5820	5820	5820	5820	0
211	20230530	171900	147899270	5820	5820	5820	5820	0
212	20230530	171800	147899270	5820	5820	5820	5820	339
213	20230530	171700	147899270	5820	5820	5820	5820	0
214	20230530	171600	147899270	5820	5820	5820	5820	0
215	20230530	171500	147899270	5820	5820	5820	5820	0
216	20230530	171400	147899270	5820	5820	5820	5820	0
217	20230530	171300	147899270	5820	5820	5820	5820	0
218	20230530	171200	147899270	5820	5820	5820	5820	0
219	20230530	171100	147899270	5820	5820	5820	5820	0
220	20230530	171000	147899270	5820	5820	5820	5820	0
221	20230530	170900	147899270	5820	5820	5820	5820	0
222	20230530	170800	147899270	5820	5820	5820	5820	0
223	20230530	170700	147899270	5820	5820	5820	5820	0
224	20230530	170600	147899270	5820	5820	5820	5820	0
225	20230530	170500	147899270	5820	5820	5820	5820	0
226	20230530	170400	147899270	5820	5820	5820	5820	0
227	20230530	170300	147899270	5820	5820	5820	5820	0
228	20230530	170200	147899270	5820	5820	5820	5820	0
229	20230530	170100	147899270	5820	5820	5820	5820	0
230	20230530	170000	147899270	5820	5820	5820	5820	0
231	20230530	165900	147899270	5820	5820	5820	5820	0
232	20230530	165800	147899270	5820	5820	5820	5820	0
233	20230530	165700	147899270	5820	5820	5820	5820	0
234	20230530	165600	147899270	5820	5820	5820	5820	0
235	20230530	165500	147899270	5820	5820	5820	5820	0
236	20230530	165400	147899270	5820	5820	5820	5820	0
237	20230530	165300	147899270	5820	5820	5820	5820	0
238	20230530	165200	147899270	5820	5820	5820	5820	0
239	20230530	165100	147899270	5820	5820	5820	5820	0
240	20230530	165000	147899270	5820	5820	5820	5820	0
241	20230530	164900	147899270	5820	5820	5820	5820	0
242	20230530	164800	147899270	5820	5820	5820	5820	339
243	20230530	164700	147899270	5820	5820	5820	5820	0
244	20230530	164600	147899270	5820	5820	5820	5820	0
245	20230530	164500	147899270	5820	5820	5820	5820	0
246	20230530	164400	147899270	5820	5820	5820	5820	0
247	20230530	164300	147899270	5820	5820	5820	5820	0
248	20230530	164200	147899270	5820	5820	5820	5820	0
249	20230530	164100	147899270	5820	5820	5820	5820	0
250	20230530	164000	147899270	5820	5820	5820	5820	0
251	20230530	163900	147899270	5820	5820	5820	5820	0
252	20230530	163800	147899270	5820	5820	5820	5820	0
253	20230530	163700	147899270	5820	5820	5820	5820	0
254	20230530	163600	147899270	5820	5820	5820	5820	0
255	20230530	163500	147899270	5820	5820	5820	5820	0
256	20230530	163400	147899270	5820	5820	5820	5820	0
257	20230530	163300	147899270	5820	5820	5820	5820	0
258	20230530	163200	147899270	5820	5820	5820	5820	0
259	20230530	163100	147899270	5820	5820	5820	5820	0
260	20230530	163000	147899270	5820	5820	5820	5820	0
261	20230530	162900	147899270	5820	5820	5820	5820	0
262	20230530	162800	147899270	5820	5820	5820	5820	0
263	20230530	162700	147899270	5820	5820	5820	5820	0
264	20230530	162600	147899270	5820	5820	5820	5820	0
265	20230530	162500	147899270	5820	5820	5820	5820	0
266	20230530	162400	147899270	5820	5820	5820	5820	0
267	20230530	162300	147899270	5820	5820	5820	5820	0
268	20230530	162200	147899270	5820	5820	5820	5820	0
269	20230530	162100	147899270	5820	5820	5820	5820	0
270	20230530	162000	147899270	5820	5820	5820	5820	0
271	20230530	161900	147899270	5820	5820	5820	5820	0
272	20230530	161800	147899270	5820	5820	5820	5820	339
273	20230530	161700	147899270	5820	5820	5820	5820	0
274	20230530	161600	147899270	5820	5820	5820	5820	0
275	20230530	161500	147899270	5820	5820	5820	5820	0
276	20230530	161400	147899270	5820	5820	5820	5820	0
277	20230530	161300	147899270	5820	5820	5820	5820	0
278	20230530	161200	147899270	5820	5820	5820	5820	0
279	20230530	161100	147899270	5820	5820	5820	5820	0
280	20230530	161000	147899270	5820	5820	5820	5820	0
281	20230530	160900	147899270	5820	5820	5820	5820	0
282	20230530	160800	147899270	5820	5820	5820	5820	0
283	20230530	160700	147899270	5820	5820	5820	5820	0
284	20230530	160600	147899270	5820	5820	5820	5820	0
285	20230530	160500	147899270	5820	5820	5820	5820	0
286	20230530	160400	147899270	5820	5820	5820	5820	0
287	20230530	160300	147899270	5820	5820	5820	5820	0
288	20230530	160200	147899270	5820	5820	5820	5820	0
289	20230530	160100	147899270	5820	5820	5820	5820	0
290	20230530	160000	147899270	5820	5820	5820	5820	0
291	20230530	155900	147899270	5820	5820	5820	5820	0
292	20230530	155800	147899270	5820	5820	5820	5820	0
293	20230530	155700	147899270	5820	5820	5820	5820	0
294	20230530	155600	147899270	5820	5820	5820	5820	0
295	20230530	155500	147899270	5820	5820	5820	5820	0
296	20230530	155400	147899270	5820	5820	5820	5820	0
297	20230530	155300	147899270	5820	5820	5820	5820	0
298	20230530	155200	147899270	5820	5820	5820	5820	0
299	20230530	155100	147899270	5820	5820	5820	5820	0
300	20230530	155000	147899270	5820	5820	5820	5820	0
301	20230530	154900	147899270	5820	5820	5820	5820	0
302	20230530	154800	147899270	5820	5820	5820	5820	339
303	20230530	154700	147899270	5820	5820	5820	5820	0
304	20230530	154600	147899270	5820	5820	5820	5820	0
305	20230530	154500	147899270	5820	5820	5820	5820	0
306	20230530	154400	147899270	5820	5820	5820	5820	0
307	20230530	154300	147899270	5820	5820	5820	5820	0
308	20230530	154200	147899270	5820	5820	5820	5820	0
309	20230530	154100	147899270	5820	5820	5820	5820	0
310	20230530	154000	147899270	5820	5820	5820	5820	0
311	20230530	153900	147899270	5820	5820	5820	5820	0
312	20230530	153800	147899270	5820	5820	5820	5820	0
313	20230530	153700	147899270	5820	5820	5820	5820	0
314	20230530	153600	147899270	5820	5820	5820	5820	0
315	20230530	153500	147899270	5820	5820	5820	5820	0
316	20230530	153400	147899270	5820	5820	5820	5820	0
317	20230530	153300	147899270	5820	5820	5820	5820	0
318	20230530	153200	147899270	5820	5820	5820	5820	0
319	20230530	153100	147899270	5820	5820	5820	5820	0
320	20230530	153000	147899270	5820	5820	5820	5820	339
321	20230530	152900	145926290	5830	5830	5830	5830	0
322	20230530	152800	145926290	5830	5830	5830	5830	0
323	20230530	152700	145926290	5830	5830	5830	5830	0
324	20230530	152600	145926290	5830	5830	5830	5830	0
325	20230530	152500	145926290	5830	5830	5830	5830	0
326	20230530	152400	145926290	5830	5830	5830	5830	0
327	20230530	152300	145926290	5830	5830	5830	5830	0
328	20230530	152200	145926290	5830	5830	5830	5830	0
329	20230530	152100	145926290	5830	5830	5830	5830	0
330	20230530	152000	145926290	5830	5830	5830	5830	0
331	20230530	151900	145926290	5830	5830	5830	5830	0
332	20230530	151800	145926290	5830	5830	5830	5830	0
333	20230530	151700	145926290	5830	5830	5830	5830	4
334	20230530	151600	145902970	5830	5830	5830	5830	0
335	20230530	151500	145902970	5830	5830	5830	5830	0
336	20230530	151400	145902970	5830	5830	5830	5830	5
337	20230530	151300	145873820	5830	5830	5830	5830	4
338	20230530	151200	145850500	5830	5830	5830	5830	4
339	20230530	151100	145827180	5830	5830	5830	5830	483
340	20230530	151000	143011290	5830	5830	5830	5830	0
341	20230530	150900	143011290	5830	5830	5830	5830	0
342	20230530	150800	143011290	5830	5830	5830	5830	0
343	20230530	150700	143011290	5830	5830	5830	5830	0
344	20230530	150600	143011290	5830	5830	5830	5830	0
345	20230530	150500	143011290	5830	5830	5830	5830	0
346	20230530	150400	143011290	5830	5830	5830	5830	0
347	20230530	150300	143011290	5830	5830	5830	5830	0
348	20230530	150200	143011290	5830	5830	5830	5830	0
349	20230530	150100	143011290	5830	5830	5830	5830	0
350	20230530	150000	143011290	5830	5830	5830	5830	0
351	20230530	145900	143011290	5830	5830	5830	5830	0
352	20230530	145800	143011290	5830	5830	5830	5830	0
353	20230530	145700	143011290	5830	5830	5830	5830	0
354	20230530	145600	143011290	5830	5830	5830	5830	0
355	20230530	145500	143011290	5830	5830	5830	5830	0
356	20230530	145400	143011290	5830	5830	5830	5830	0
357	20230530	145300	143011290	5830	5830	5830	5830	0
358	20230530	145200	143011290	5830	5830	5830	5830	197
359	20230530	145100	141862780	5820	5820	5820	5820	0
360	20230530	145000	141862780	5820	5820	5820	5820	0
361	20230530	144900	141862780	5820	5820	5820	5820	1321
362	20230530	144800	134174560	5820	5820	5820	5820	185
363	20230530	144700	133097860	5820	5820	5820	5820	0
364	20230530	144600	133097860	5820	5820	5820	5820	0
365	20230530	144500	133097860	5820	5820	5820	5820	0
366	20230530	144400	133097860	5820	5820	5820	5820	0
367	20230530	144300	133097860	5820	5820	5820	5820	0
368	20230530	144200	133097860	5820	5820	5820	5820	500
369	20230530	144100	130187860	5820	5820	5820	5820	20
370	20230530	144000	130071460	5830	5830	5830	5830	2064
371	20230530	143900	118038340	5830	5830	5830	5830	0
372	20230530	143800	118038340	5830	5830	5830	5830	0
373	20230530	143700	118038340	5830	5830	5830	5830	0
374	20230530	143600	118038340	5830	5830	5830	5830	0
375	20230530	143500	118038340	5830	5830	5830	5830	0
376	20230530	143400	118038340	5830	5830	5830	5830	443
377	20230530	143300	115455650	5830	5830	5830	5830	100
378	20230530	143200	114872650	5860	5860	5860	5860	0
379	20230530	143100	114872650	5860	5860	5860	5860	0
380	20230530	143000	114872650	5860	5860	5860	5860	0
381	20230530	142900	114872650	5860	5860	5860	5860	0
382	20230530	142800	114872650	5860	5860	5860	5860	0
383	20230530	142700	114872650	5860	5860	5860	5860	0
384	20230530	142600	114872650	5860	5860	5860	5860	0
385	20230530	142500	114872650	5860	5860	5860	5860	0
386	20230530	142400	114872650	5860	5860	5860	5860	0
387	20230530	142300	114872650	5860	5860	5860	5860	0
388	20230530	142200	114872650	5860	5860	5860	5860	1
389	20230530	142100	114866790	5830	5830	5830	5830	0
390	20230530	142000	114866790	5830	5830	5830	5830	0
391	20230530	141900	114866790	5830	5830	5830	5830	29
392	20230530	141800	114697720	5830	5830	5830	5830	0
393	20230530	141700	114697720	5830	5840	5840	5830	100
394	20230530	141600	114114350	5840	5860	5860	5840	4
395	20230530	141500	114090970	5860	5860	5860	5860	0
396	20230530	141400	114090970	5860	5860	5860	5860	0
397	20230530	141300	114090970	5860	5860	5860	5860	4
398	20230530	141200	114067530	5850	5850	5850	5850	0
399	20230530	141100	114067530	5850	5850	5850	5850	0
400	20230530	141000	114067530	5850	5850	5850	5850	0
401	20230530	140900	114067530	5850	5850	5850	5850	1
402	20230530	140800	114061680	5850	5850	5850	5850	0
403	20230530	140700	114061680	5850	5850	5850	5850	0
404	20230530	140600	114061680	5850	5860	5860	5850	41
405	20230530	140500	113821430	5860	5860	5860	5860	0
406	20230530	140400	113821430	5860	5860	5860	5860	0
407	20230530	140300	113821430	5860	5860	5860	5860	1
408	20230530	140200	113815570	5860	5860	5860	5860	0
409	20230530	140100	113815570	5860	5860	5860	5860	0
410	20230530	140000	113815570	5860	5860	5860	5860	0
411	20230530	135900	113815570	5860	5860	5860	5860	0
412	20230530	135800	113815570	5860	5860	5860	5860	0
413	20230530	135700	113815570	5860	5860	5860	5860	0
414	20230530	135600	113815570	5860	5860	5860	5860	0
415	20230530	135500	113815570	5860	5860	5860	5860	0
416	20230530	135400	113815570	5860	5860	5860	5860	0
417	20230530	135300	113815570	5860	5860	5860	5860	0
418	20230530	135200	113815570	5860	5860	5860	5860	0
419	20230530	135100	113815570	5860	5860	5860	5860	0
420	20230530	135000	113815570	5860	5860	5860	5860	0
421	20230530	134900	113815570	5860	5860	5860	5860	0
422	20230530	134800	113815570	5860	5860	5860	5860	0
423	20230530	134700	113815570	5860	5860	5860	5860	0
424	20230530	134600	113815570	5860	5860	5860	5860	0
425	20230530	134500	113815570	5860	5860	5860	5860	0
426	20230530	134400	113815570	5860	5860	5860	5860	0
427	20230530	134300	113815570	5860	5860	5860	5860	0
428	20230530	134200	113815570	5860	5860	5860	5860	0
429	20230530	134100	113815570	5860	5860	5860	5860	0
430	20230530	134000	113815570	5860	5860	5860	5860	0
431	20230530	133900	113815570	5860	5860	5860	5860	0
432	20230530	133800	113815570	5860	5860	5860	5860	0
433	20230530	133700	113815570	5860	5860	5860	5860	1
434	20230530	133600	113809710	5860	5860	5860	5860	0
435	20230530	133500	113809710	5860	5860	5860	5860	0
436	20230530	133400	113809710	5860	5860	5860	5860	1
437	20230530	133300	113803850	5830	5830	5830	5830	0
438	20230530	133200	113803850	5830	5830	5830	5830	0
439	20230530	133100	113803850	5830	5830	5830	5830	0
440	20230530	133000	113803850	5830	5830	5830	5830	0
441	20230530	132900	113803850	5830	5830	5830	5830	0
442	20230530	132800	113803850	5830	5830	5830	5830	0
443	20230530	132700	113803850	5830	5830	5830	5830	0
444	20230530	132600	113803850	5830	5830	5830	5830	0
445	20230530	132500	113803850	5830	5830	5830	5830	0
446	20230530	132400	113803850	5830	5830	5830	5830	0
447	20230530	132300	113803850	5830	5830	5830	5830	0
448	20230530	132200	113803850	5830	5830	5830	5830	0
449	20230530	132100	113803850	5830	5830	5830	5830	0
450	20230530	132000	113803850	5830	5830	5830	5830	0
451	20230530	131900	113803850	5830	5830	5830	5830	0
452	20230530	131800	113803850	5830	5830	5830	5830	0
453	20230530	131700	113803850	5830	5830	5830	5830	0
454	20230530	131600	113803850	5830	5830	5830	5830	0
455	20230530	131500	113803850	5830	5830	5830	5830	0
456	20230530	131400	113803850	5830	5830	5830	5830	0
457	20230530	131300	113803850	5830	5830	5830	5830	0
458	20230530	131200	113803850	5830	5830	5830	5830	0
459	20230530	131100	113803850	5830	5830	5830	5830	0
460	20230530	131000	113803850	5830	5830	5830	5830	0
461	20230530	130900	113803850	5830	5830	5830	5830	0
462	20230530	130800	113803850	5830	5830	5830	5830	0
463	20230530	130700	113803850	5830	5830	5830	5830	557
464	20230530	130600	110556540	5840	5840	5840	5840	0
465	20230530	130500	110556540	5840	5840	5840	5840	0
466	20230530	130400	110556540	5840	5840	5840	5840	0
467	20230530	130300	110556540	5840	5840	5840	5840	0
468	20230530	130200	110556540	5840	5840	5840	5840	0
469	20230530	130100	110556540	5840	5840	5840	5840	0
470	20230530	130000	110556540	5840	5840	5840	5840	0
471	20230530	125900	110556540	5840	5840	5840	5840	22
472	20230530	125800	110428060	5840	5840	5840	5840	0
473	20230530	125700	110428060	5840	5840	5840	5840	0
474	20230530	125600	110428060	5840	5840	5840	5840	0
475	20230530	125500	110428060	5840	5840	5840	5840	0
476	20230530	125400	110428060	5840	5840	5840	5840	65
477	20230530	125300	110048460	5860	5860	5860	5860	0
478	20230530	125200	110048460	5860	5860	5860	5860	0
479	20230530	125100	110048460	5860	5860	5860	5860	0
480	20230530	125000	110048460	5860	5860	5860	5860	2
481	20230530	124900	110036740	5860	5860	5860	5860	0
482	20230530	124800	110036740	5860	5860	5860	5860	0
483	20230530	124700	110036740	5860	5860	5860	5860	0
484	20230530	124600	110036740	5860	5860	5860	5860	0
485	20230530	124500	110036740	5860	5860	5860	5860	0
486	20230530	124400	110036740	5860	5860	5860	5860	0
487	20230530	124300	110036740	5860	5860	5860	5860	100
488	20230530	124200	109450740	5870	5870	5870	5870	0
489	20230530	124100	109450740	5870	5870	5870	5870	70
490	20230530	124000	109039840	5870	5840	5870	5840	475
491	20230530	123900	106262500	5840	5840	5840	5840	0
492	20230530	123800	106262500	5840	5840	5840	5840	0
493	20230530	123700	106262500	5840	5840	5840	5840	5
494	20230530	123600	106233300	5840	5840	5840	5840	5
495	20230530	123500	106204100	5840	5840	5840	5840	800
496	20230530	123400	101532100	5840	5840	5840	5840	465
497	20230530	123300	98816500	5850	5850	5850	5850	0
498	20230530	123200	98816500	5850	5850	5850	5850	0
499	20230530	123100	98816500	5850	5850	5850	5850	0
500	20230530	123000	98816500	5850	5850	5850	5850	0
501	20230530	122900	98816500	5850	5850	5850	5850	0
502	20230530	122800	98816500	5850	5850	5850	5850	0
503	20230530	122700	98816500	5850	5850	5850	5850	0
504	20230530	122600	98816500	5850	5850	5850	5850	0
505	20230530	122500	98816500	5850	5850	5850	5850	0
506	20230530	122400	98816500	5850	5850	5850	5850	45
507	20230530	122300	98553250	5840	5840	5840	5840	0
508	20230530	122200	98553250	5840	5840	5840	5840	0
509	20230530	122100	98553250	5840	5840	5840	5840	0
510	20230530	122000	98553250	5840	5840	5840	5840	0
511	20230530	121900	98553250	5840	5840	5840	5840	0
512	20230530	121800	98553250	5840	5840	5840	5840	10
513	20230530	121700	98494850	5840	5840	5840	5840	0
514	20230530	121600	98494850	5840	5840	5840	5840	0
515	20230530	121500	98494850	5840	5850	5850	5840	81
516	20230530	121400	98021760	5850	5850	5850	5850	122
517	20230530	121300	97308060	5850	5850	5850	5850	0
518	20230530	121200	97308060	5850	5850	5850	5850	0
519	20230530	121100	97308060	5850	5850	5850	5850	2
520	20230530	121000	97296360	5870	5870	5870	5870	0
521	20230530	120900	97296360	5870	5870	5870	5870	0
522	20230530	120800	97296360	5870	5870	5870	5870	0
523	20230530	120700	97296360	5870	5870	5870	5870	0
524	20230530	120600	97296360	5870	5870	5870	5870	0
525	20230530	120500	97296360	5870	5870	5870	5870	0
526	20230530	120400	97296360	5870	5870	5870	5870	0
527	20230530	120300	97296360	5870	5870	5870	5870	0
528	20230530	120200	97296360	5870	5870	5870	5870	0
529	20230530	120100	97296360	5870	5870	5870	5870	0
530	20230530	120000	97296360	5870	5870	5870	5870	0
531	20230530	115900	97296360	5870	5870	5870	5870	0
532	20230530	115800	97296360	5870	5870	5870	5870	0
533	20230530	115700	97296360	5870	5870	5870	5870	0
534	20230530	115600	97296360	5870	5870	5870	5870	0
535	20230530	115500	97296360	5870	5870	5870	5870	0
536	20230530	115400	97296360	5870	5870	5870	5870	2
537	20230530	115300	97284620	5870	5870	5870	5870	100
538	20230530	115200	96697620	5870	5870	5870	5870	560
539	20230530	115100	93410420	5870	5870	5870	5870	389
540	20230530	115000	91126990	5850	5850	5850	5850	0
541	20230530	114900	91126990	5850	5850	5850	5850	334
542	20230530	114800	89173090	5860	5860	5860	5860	0
543	20230530	114700	89173090	5860	5860	5860	5860	0
544	20230530	114600	89173090	5860	5860	5860	5860	0
545	20230530	114500	89173090	5860	5860	5860	5860	0
546	20230530	114400	89173090	5860	5860	5860	5860	0
547	20230530	114300	89173090	5860	5860	5860	5860	0
548	20230530	114200	89173090	5860	5860	5860	5860	0
549	20230530	114100	89173090	5860	5860	5860	5860	0
550	20230530	114000	89173090	5860	5860	5860	5860	10
551	20230530	113900	89114490	5860	5860	5860	5860	0
552	20230530	113800	89114490	5860	5860	5860	5860	30
553	20230530	113700	88938690	5860	5860	5860	5860	180
554	20230530	113600	87883890	5860	5860	5860	5860	0
555	20230530	113500	87883890	5860	5860	5860	5860	0
556	20230530	113400	87883890	5860	5860	5860	5860	0
557	20230530	113300	87883890	5860	5860	5860	5860	0
558	20230530	113200	87883890	5860	5860	5860	5860	0
559	20230530	113100	87883890	5860	5860	5860	5860	0
560	20230530	113000	87883890	5860	5860	5860	5860	0
561	20230530	112900	87883890	5860	5860	5860	5860	0
562	20230530	112800	87883890	5860	5860	5860	5860	0
563	20230530	112700	87883890	5860	5860	5860	5860	0
564	20230530	112600	87883890	5860	5860	5860	5860	0
565	20230530	112500	87883890	5860	5860	5860	5860	0
566	20230530	112400	87883890	5860	5860	5860	5860	0
567	20230530	112300	87883890	5860	5860	5860	5860	0
568	20230530	112200	87883890	5860	5860	5860	5860	0
569	20230530	112100	87883890	5860	5860	5860	5860	0
570	20230530	112000	87883890	5860	5860	5860	5860	0
571	20230530	111900	87883890	5860	5860	5860	5860	0
572	20230530	111800	87883890	5860	5860	5860	5860	0
573	20230530	111700	87883890	5860	5860	5860	5860	0
574	20230530	111600	87883890	5860	5860	5860	5860	0
575	20230530	111500	87883890	5860	5860	5860	5860	0
576	20230530	111400	87883890	5860	5860	5860	5860	0
577	20230530	111300	87883890	5860	5860	5860	5860	0
578	20230530	111200	87883890	5860	5860	5860	5860	0
579	20230530	111100	87883890	5860	5860	5860	5860	0
580	20230530	111000	87883890	5860	5860	5860	5860	0
581	20230530	110900	87883890	5860	5860	5860	5860	0
582	20230530	110800	87883890	5860	5860	5860	5860	0
583	20230530	110700	87883890	5860	5860	5860	5860	0
584	20230530	110600	87883890	5860	5860	5860	5860	0
585	20230530	110500	87883890	5860	5860	5860	5860	100
586	20230530	110400	87297890	5870	5860	5870	5860	314
587	20230530	110300	85456810	5860	5860	5860	5860	10
588	20230530	110200	85398210	5860	5860	5860	5860	0
589	20230530	110100	85398210	5860	5860	5860	5860	0
590	20230530	110000	85398210	5860	5860	5860	5860	0
591	20230530	105900	85398210	5860	5860	5860	5860	0
592	20230530	105800	85398210	5860	5860	5860	5860	9
593	20230530	105700	85345470	5850	5850	5850	5850	0
594	20230530	105600	85345470	5850	5850	5850	5850	100
595	20230530	105500	84760470	5850	5850	5850	5850	1800
596	20230530	105400	74230470	5870	5870	5870	5870	60
597	20230530	105300	73878270	5870	5870	5870	5870	10
598	20230530	105200	73819570	5860	5860	5860	5860	0
599	20230530	105100	73819570	5860	5860	5860	5860	40
600	20230530	105000	73585170	5850	5850	5850	5850	0
601	20230530	104900	73585170	5850	5850	5850	5850	0
602	20230530	104800	73585170	5850	5850	5850	5850	500
603	20230530	104700	70660170	5850	5850	5850	5850	0
604	20230530	104600	70660170	5850	5850	5850	5850	0
605	20230530	104500	70660170	5850	5850	5850	5850	10
606	20230530	104400	70601670	5860	5860	5860	5860	134
607	20230530	104300	69816430	5860	5860	5860	5860	0
608	20230530	104200	69816430	5860	5860	5860	5860	0
609	20230530	104100	69816430	5860	5860	5860	5860	0
610	20230530	104000	69816430	5860	5860	5860	5860	1750
611	20230530	103900	59561430	5870	5870	5870	5870	0
612	20230530	103800	59561430	5870	5870	5870	5870	0
613	20230530	103700	59561430	5870	5870	5870	5870	25
614	20230530	103600	59414680	5870	5870	5870	5870	7
615	20230530	103500	59373590	5870	5860	5870	5860	407
616	20230530	103400	56988350	5860	5860	5860	5860	0
617	20230530	103300	56988350	5860	5860	5860	5860	340
618	20230530	103200	54995950	5850	5850	5850	5850	28
619	20230530	103100	54832150	5850	5850	5850	5850	0
620	20230530	103000	54832150	5850	5850	5850	5850	0
621	20230530	102900	54832150	5850	5850	5850	5850	0
622	20230530	102800	54832150	5850	5850	5850	5850	101
623	20230530	102700	54241300	5840	5840	5840	5840	0
624	20230530	102600	54241300	5840	5840	5840	5840	0
625	20230530	102500	54241300	5840	5840	5840	5840	0
626	20230530	102400	54241300	5840	5840	5840	5840	152
627	20230530	102300	53353620	5840	5840	5840	5840	1
628	20230530	102200	53347780	5840	5850	5850	5840	49
629	20230530	102100	53061140	5850	5850	5850	5850	1
630	20230530	102000	53055290	5850	5850	5850	5850	1
631	20230530	101900	53049440	5850	5850	5850	5850	50
632	20230530	101800	52756940	5840	5840	5840	5840	0
633	20230530	101700	52756940	5840	5840	5840	5840	0
634	20230530	101600	52756940	5840	5840	5840	5840	0
635	20230530	101500	52756940	5840	5840	5840	5840	0
636	20230530	101400	52756940	5840	5840	5840	5840	0
637	20230530	101300	52756940	5840	5840	5840	5840	0
638	20230530	101200	52756940	5840	5840	5840	5840	10
639	20230530	101100	52698540	5840	5840	5840	5840	0
640	20230530	101000	52698540	5840	5840	5840	5840	0
641	20230530	100900	52698540	5840	5840	5840	5840	0
642	20230530	100800	52698540	5840	5840	5840	5840	32
643	20230530	100700	52511660	5840	5840	5840	5840	0
644	20230530	100600	52511660	5840	5840	5840	5840	0
645	20230530	100500	52511660	5840	5840	5840	5840	0
646	20230530	100400	52511660	5840	5840	5840	5840	0
647	20230530	100300	52511660	5840	5840	5840	5840	5
648	20230530	100200	52482460	5850	5850	5850	5850	47
649	20230530	100100	52207510	5850	5850	5850	5850	0
650	20230530	100000	52207510	5850	5850	5850	5850	13
651	20230530	095900	52131460	5850	5850	5850	5850	440
652	20230530	095800	49557460	5840	5840	5840	5840	95
653	20230530	095700	49002660	5860	5860	5860	5860	0
654	20230530	095600	49002660	5860	5860	5860	5860	0
655	20230530	095500	49002660	5860	5860	5860	5860	3
656	20230530	095400	48985080	5860	5840	5860	5840	247
657	20230530	095300	47541660	5840	5840	5840	5840	0
658	20230530	095200	47541660	5840	5840	5840	5840	0
659	20230530	095100	47541660	5840	5840	5840	5840	0
660	20230530	095000	47541660	5840	5840	5840	5840	0
661	20230530	094900	47541660	5840	5850	5850	5840	79
662	20230530	094800	47079880	5870	5870	5870	5870	10
663	20230530	094700	47021180	5850	5850	5850	5850	0
664	20230530	094600	47021180	5850	5850	5850	5850	50
665	20230530	094500	46728680	5880	5860	5880	5860	57
666	20230530	094400	46393680	5890	5880	5890	5880	10
667	20230530	094300	46334810	5890	5860	5890	5860	60
668	20230530	094200	45982950	5860	5860	5860	5860	30
669	20230530	094100	45807150	5860	5860	5860	5860	0
670	20230530	094000	45807150	5860	5850	5860	5850	546
671	20230530	093900	42613040	5840	5840	5840	5840	0
672	20230530	093800	42613040	5840	5840	5840	5840	374
673	20230530	093700	40428880	5810	5840	5840	5810	3
674	20230530	093600	40411420	5840	5840	5840	5840	60
675	20230530	093500	40061020	5830	5830	5830	5830	1
676	20230530	093400	40055190	5840	5840	5840	5840	171
677	20230530	093300	39056550	5840	5840	5840	5840	0
678	20230530	093200	39056550	5840	5840	5840	5840	51
679	20230530	093100	38758710	5830	5810	5830	5810	759
680	20230530	093000	34341110	5820	5820	5820	5820	0
681	20230530	092900	34341110	5820	5820	5820	5820	0
682	20230530	092800	34341110	5820	5820	5820	5820	0
683	20230530	092700	34341110	5820	5820	5820	5820	433
684	20230530	092600	31821050	5810	5810	5810	5810	370
685	20230530	092500	29671350	5810	5810	5810	5810	0
686	20230530	092400	29671350	5810	5810	5810	5810	0
687	20230530	092300	29671350	5810	5810	5810	5810	0
688	20230530	092200	29671350	5810	5810	5810	5810	50
689	20230530	092100	29380850	5810	5810	5810	5810	0
690	20230530	092000	29380850	5810	5820	5820	5810	705
691	20230530	091900	25278750	5820	5820	5820	5820	2
692	20230530	091800	25267110	5810	5810	5810	5810	878
693	20230530	091700	20165930	5820	5820	5820	5820	0
694	20230530	091600	20165930	5820	5820	5820	5820	5
695	20230530	091500	20136830	5820	5820	5820	5820	0
696	20230530	091400	20136830	5820	5820	5820	5820	0
697	20230530	091300	20136830	5820	5820	5820	5820	6
698	20230530	091200	20101910	5820	5820	5820	5820	44
699	20230530	091100	19845830	5810	5810	5810	5810	78
700	20230530	091000	19392650	5810	5790	5810	5790	1100
701	20230530	090900	13013540	5790	5790	5790	5790	0
702	20230530	090800	13013540	5790	5790	5790	5790	1
703	20230530	090700	13007750	5800	5800	5800	5800	0
704	20230530	090600	13007750	5800	5800	5800	5800	0
705	20230530	090500	13007750	5800	5800	5800	5800	0
706	20230530	090400	13007750	5800	5800	5800	5800	0
707	20230530	090300	13007750	5800	5800	5800	5800	0
708	20230530	090200	13007750	5800	5790	5800	5790	1850
709	20230530	090100	2278750	5780	5780	5780	5780	7
710	20230530	090000	2238290	5780	5740	5780	5740	389