KissMeData/215480/min/candle-20230530.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230530	201000	156975940	4475	4475	4475	4475	2714
3	20230530	200900	156975940	4475	4475	4475	4475	0
4	20230530	200800	156975940	4475	4475	4475	4475	0
5	20230530	200700	156975940	4475	4475	4475	4475	0
6	20230530	200600	156975940	4475	4475	4475	4475	0
7	20230530	200500	156975940	4475	4475	4475	4475	0
8	20230530	200400	156975940	4475	4475	4475	4475	0
9	20230530	200300	156975940	4475	4475	4475	4475	0
10	20230530	200200	156975940	4475	4475	4475	4475	0
11	20230530	200100	156975940	4475	4475	4475	4475	0
12	20230530	200000	156975940	4475	4475	4475	4475	0
13	20230530	195900	156975940	4475	4475	4475	4475	0
14	20230530	195800	156975940	4475	4475	4475	4475	0
15	20230530	195700	156975940	4475	4475	4475	4475	0
16	20230530	195600	156975940	4475	4475	4475	4475	0
17	20230530	195500	156975940	4475	4475	4475	4475	0
18	20230530	195400	156975940	4475	4475	4475	4475	0
19	20230530	195300	156975940	4475	4475	4475	4475	0
20	20230530	195200	156975940	4475	4475	4475	4475	0
21	20230530	195100	156975940	4475	4475	4475	4475	0
22	20230530	195000	156975940	4475	4475	4475	4475	0
23	20230530	194900	156975940	4475	4475	4475	4475	0
24	20230530	194800	156975940	4475	4475	4475	4475	0
25	20230530	194700	156975940	4475	4475	4475	4475	0
26	20230530	194600	156975940	4475	4475	4475	4475	0
27	20230530	194500	156975940	4475	4475	4475	4475	0
28	20230530	194400	156975940	4475	4475	4475	4475	0
29	20230530	194300	156975940	4475	4475	4475	4475	0
30	20230530	194200	156975940	4475	4475	4475	4475	0
31	20230530	194100	156975940	4475	4475	4475	4475	0
32	20230530	194000	156975940	4475	4475	4475	4475	2714
33	20230530	193900	156975940	4475	4475	4475	4475	0
34	20230530	193800	156975940	4475	4475	4475	4475	0
35	20230530	193700	156975940	4475	4475	4475	4475	0
36	20230530	193600	156975940	4475	4475	4475	4475	0
37	20230530	193500	156975940	4475	4475	4475	4475	0
38	20230530	193400	156975940	4475	4475	4475	4475	0
39	20230530	193300	156975940	4475	4475	4475	4475	0
40	20230530	193200	156975940	4475	4475	4475	4475	0
41	20230530	193100	156975940	4475	4475	4475	4475	0
42	20230530	193000	156975940	4475	4475	4475	4475	0
43	20230530	192900	156975940	4475	4475	4475	4475	0
44	20230530	192800	156975940	4475	4475	4475	4475	0
45	20230530	192700	156975940	4475	4475	4475	4475	0
46	20230530	192600	156975940	4475	4475	4475	4475	0
47	20230530	192500	156975940	4475	4475	4475	4475	0
48	20230530	192400	156975940	4475	4475	4475	4475	0
49	20230530	192300	156975940	4475	4475	4475	4475	0
50	20230530	192200	156975940	4475	4475	4475	4475	0
51	20230530	192100	156975940	4475	4475	4475	4475	0
52	20230530	192000	156975940	4475	4475	4475	4475	0
53	20230530	191900	156975940	4475	4475	4475	4475	0
54	20230530	191800	156975940	4475	4475	4475	4475	0
55	20230530	191700	156975940	4475	4475	4475	4475	0
56	20230530	191600	156975940	4475	4475	4475	4475	0
57	20230530	191500	156975940	4475	4475	4475	4475	0
58	20230530	191400	156975940	4475	4475	4475	4475	0
59	20230530	191300	156975940	4475	4475	4475	4475	0
60	20230530	191200	156975940	4475	4475	4475	4475	0
61	20230530	191100	156975940	4475	4475	4475	4475	0
62	20230530	191000	156975940	4475	4475	4475	4475	2714
63	20230530	190900	156975940	4475	4475	4475	4475	0
64	20230530	190800	156975940	4475	4475	4475	4475	0
65	20230530	190700	156975940	4475	4475	4475	4475	0
66	20230530	190600	156975940	4475	4475	4475	4475	0
67	20230530	190500	156975940	4475	4475	4475	4475	0
68	20230530	190400	156975940	4475	4475	4475	4475	0
69	20230530	190300	156975940	4475	4475	4475	4475	0
70	20230530	190200	156975940	4475	4475	4475	4475	0
71	20230530	190100	156975940	4475	4475	4475	4475	0
72	20230530	190000	156975940	4475	4475	4475	4475	0
73	20230530	185900	156975940	4475	4475	4475	4475	0
74	20230530	185800	156975940	4475	4475	4475	4475	0
75	20230530	185700	156975940	4475	4475	4475	4475	0
76	20230530	185600	156975940	4475	4475	4475	4475	0
77	20230530	185500	156975940	4475	4475	4475	4475	0
78	20230530	185400	156975940	4475	4475	4475	4475	0
79	20230530	185300	156975940	4475	4475	4475	4475	0
80	20230530	185200	156975940	4475	4475	4475	4475	0
81	20230530	185100	156975940	4475	4475	4475	4475	0
82	20230530	185000	156975940	4475	4475	4475	4475	0
83	20230530	184900	156975940	4475	4475	4475	4475	0
84	20230530	184800	156975940	4475	4475	4475	4475	0
85	20230530	184700	156975940	4475	4475	4475	4475	0
86	20230530	184600	156975940	4475	4475	4475	4475	0
87	20230530	184500	156975940	4475	4475	4475	4475	0
88	20230530	184400	156975940	4475	4475	4475	4475	0
89	20230530	184300	156975940	4475	4475	4475	4475	0
90	20230530	184200	156975940	4475	4475	4475	4475	0
91	20230530	184100	156975940	4475	4475	4475	4475	0
92	20230530	184000	156975940	4475	4475	4475	4475	2714
93	20230530	183900	156975940	4475	4475	4475	4475	0
94	20230530	183800	156975940	4475	4475	4475	4475	0
95	20230530	183700	156975940	4475	4475	4475	4475	0
96	20230530	183600	156975940	4475	4475	4475	4475	0
97	20230530	183500	156975940	4475	4475	4475	4475	0
98	20230530	183400	156975940	4475	4475	4475	4475	0
99	20230530	183300	156975940	4475	4475	4475	4475	0
100	20230530	183200	156975940	4475	4475	4475	4475	0
101	20230530	183100	156975940	4475	4475	4475	4475	0
102	20230530	183000	156975940	4475	4475	4475	4475	0
103	20230530	182900	156975940	4475	4475	4475	4475	0
104	20230530	182800	156975940	4475	4475	4475	4475	0
105	20230530	182700	156975940	4475	4475	4475	4475	0
106	20230530	182600	156975940	4475	4475	4475	4475	0
107	20230530	182500	156975940	4475	4475	4475	4475	0
108	20230530	182400	156975940	4475	4475	4475	4475	0
109	20230530	182300	156975940	4475	4475	4475	4475	0
110	20230530	182200	156975940	4475	4475	4475	4475	0
111	20230530	182100	156975940	4475	4475	4475	4475	0
112	20230530	182000	156975940	4475	4475	4475	4475	0
113	20230530	181900	156975940	4475	4475	4475	4475	0
114	20230530	181800	156975940	4475	4475	4475	4475	0
115	20230530	181700	156975940	4475	4475	4475	4475	0
116	20230530	181600	156975940	4475	4475	4475	4475	0
117	20230530	181500	156975940	4475	4475	4475	4475	0
118	20230530	181400	156975940	4475	4475	4475	4475	0
119	20230530	181300	156975940	4475	4475	4475	4475	0
120	20230530	181200	156975940	4475	4475	4475	4475	0
121	20230530	181100	156975940	4475	4475	4475	4475	0
122	20230530	181000	156975940	4475	4475	4475	4475	2714
123	20230530	180900	156975940	4475	4475	4475	4475	0
124	20230530	180800	156975940	4475	4475	4475	4475	0
125	20230530	180700	156975940	4475	4475	4475	4475	0
126	20230530	180600	156975940	4475	4475	4475	4475	0
127	20230530	180500	156975940	4475	4475	4475	4475	0
128	20230530	180400	156975940	4475	4475	4475	4475	0
129	20230530	180300	156975940	4475	4475	4475	4475	0
130	20230530	180200	156975940	4475	4475	4475	4475	0
131	20230530	180100	156975940	4475	4475	4475	4475	0
132	20230530	180000	156975940	4475	4475	4475	4475	0
133	20230530	175900	156975940	4475	4475	4475	4475	0
134	20230530	175800	156975940	4475	4475	4475	4475	0
135	20230530	175700	156975940	4475	4475	4475	4475	0
136	20230530	175600	156975940	4475	4475	4475	4475	0
137	20230530	175500	156975940	4475	4475	4475	4475	0
138	20230530	175400	156975940	4475	4475	4475	4475	0
139	20230530	175300	156975940	4475	4475	4475	4475	0
140	20230530	175200	156975940	4475	4475	4475	4475	0
141	20230530	175100	156975940	4475	4475	4475	4475	0
142	20230530	175000	156975940	4475	4475	4475	4475	0
143	20230530	174900	156975940	4475	4475	4475	4475	0
144	20230530	174800	156975940	4475	4475	4475	4475	0
145	20230530	174700	156975940	4475	4475	4475	4475	0
146	20230530	174600	156975940	4475	4475	4475	4475	0
147	20230530	174500	156975940	4475	4475	4475	4475	0
148	20230530	174400	156975940	4475	4475	4475	4475	0
149	20230530	174300	156975940	4475	4475	4475	4475	0
150	20230530	174200	156975940	4475	4475	4475	4475	0
151	20230530	174100	156975940	4475	4475	4475	4475	0
152	20230530	174000	156975940	4475	4475	4475	4475	2714
153	20230530	173900	156975940	4475	4475	4475	4475	0
154	20230530	173800	156975940	4475	4475	4475	4475	0
155	20230530	173700	156975940	4475	4475	4475	4475	0
156	20230530	173600	156975940	4475	4475	4475	4475	0
157	20230530	173500	156975940	4475	4475	4475	4475	0
158	20230530	173400	156975940	4475	4475	4475	4475	0
159	20230530	173300	156975940	4475	4475	4475	4475	0
160	20230530	173200	156975940	4475	4475	4475	4475	0
161	20230530	173100	156975940	4475	4475	4475	4475	0
162	20230530	173000	156975940	4475	4475	4475	4475	0
163	20230530	172900	156975940	4475	4475	4475	4475	0
164	20230530	172800	156975940	4475	4475	4475	4475	0
165	20230530	172700	156975940	4475	4475	4475	4475	0
166	20230530	172600	156975940	4475	4475	4475	4475	0
167	20230530	172500	156975940	4475	4475	4475	4475	0
168	20230530	172400	156975940	4475	4475	4475	4475	0
169	20230530	172300	156975940	4475	4475	4475	4475	0
170	20230530	172200	156975940	4475	4475	4475	4475	0
171	20230530	172100	156975940	4475	4475	4475	4475	0
172	20230530	172000	156975940	4475	4475	4475	4475	0
173	20230530	171900	156975940	4475	4475	4475	4475	0
174	20230530	171800	156975940	4475	4475	4475	4475	0
175	20230530	171700	156975940	4475	4475	4475	4475	0
176	20230530	171600	156975940	4475	4475	4475	4475	0
177	20230530	171500	156975940	4475	4475	4475	4475	0
178	20230530	171400	156975940	4475	4475	4475	4475	0
179	20230530	171300	156975940	4475	4475	4475	4475	0
180	20230530	171200	156975940	4475	4475	4475	4475	0
181	20230530	171100	156975940	4475	4475	4475	4475	0
182	20230530	171000	156975940	4475	4475	4475	4475	2714
183	20230530	170900	156975940	4475	4475	4475	4475	0
184	20230530	170800	156975940	4475	4475	4475	4475	0
185	20230530	170700	156975940	4475	4475	4475	4475	0
186	20230530	170600	156975940	4475	4475	4475	4475	0
187	20230530	170500	156975940	4475	4475	4475	4475	0
188	20230530	170400	156975940	4475	4475	4475	4475	0
189	20230530	170300	156975940	4475	4475	4475	4475	0
190	20230530	170200	156975940	4475	4475	4475	4475	0
191	20230530	170100	156975940	4475	4475	4475	4475	0
192	20230530	170000	156975940	4475	4475	4475	4475	0
193	20230530	165900	156975940	4475	4475	4475	4475	0
194	20230530	165800	156975940	4475	4475	4475	4475	0
195	20230530	165700	156975940	4475	4475	4475	4475	0
196	20230530	165600	156975940	4475	4475	4475	4475	0
197	20230530	165500	156975940	4475	4475	4475	4475	0
198	20230530	165400	156975940	4475	4475	4475	4475	0
199	20230530	165300	156975940	4475	4475	4475	4475	0
200	20230530	165200	156975940	4475	4475	4475	4475	0
201	20230530	165100	156975940	4475	4475	4475	4475	0
202	20230530	165000	156975940	4475	4475	4475	4475	0
203	20230530	164900	156975940	4475	4475	4475	4475	0
204	20230530	164800	156975940	4475	4475	4475	4475	0
205	20230530	164700	156975940	4475	4475	4475	4475	0
206	20230530	164600	156975940	4475	4475	4475	4475	0
207	20230530	164500	156975940	4475	4475	4475	4475	0
208	20230530	164400	156975940	4475	4475	4475	4475	0
209	20230530	164300	156975940	4475	4475	4475	4475	0
210	20230530	164200	156975940	4475	4475	4475	4475	0
211	20230530	164100	156975940	4475	4475	4475	4475	0
212	20230530	164000	156975940	4475	4475	4475	4475	2714
213	20230530	163900	156975940	4475	4475	4475	4475	0
214	20230530	163800	156975940	4475	4475	4475	4475	0
215	20230530	163700	156975940	4475	4475	4475	4475	0
216	20230530	163600	156975940	4475	4475	4475	4475	0
217	20230530	163500	156975940	4475	4475	4475	4475	0
218	20230530	163400	156975940	4475	4475	4475	4475	0
219	20230530	163300	156975940	4475	4475	4475	4475	0
220	20230530	163200	156975940	4475	4475	4475	4475	0
221	20230530	163100	156975940	4475	4475	4475	4475	0
222	20230530	163000	156975940	4475	4475	4475	4475	0
223	20230530	162900	156975940	4475	4475	4475	4475	0
224	20230530	162800	156975940	4475	4475	4475	4475	0
225	20230530	162700	156975940	4475	4475	4475	4475	0
226	20230530	162600	156975940	4475	4475	4475	4475	0
227	20230530	162500	156975940	4475	4475	4475	4475	0
228	20230530	162400	156975940	4475	4475	4475	4475	0
229	20230530	162300	156975940	4475	4475	4475	4475	0
230	20230530	162200	156975940	4475	4475	4475	4475	0
231	20230530	162100	156975940	4475	4475	4475	4475	0
232	20230530	162000	156975940	4475	4475	4475	4475	0
233	20230530	161900	156975940	4475	4475	4475	4475	0
234	20230530	161800	156975940	4475	4475	4475	4475	0
235	20230530	161700	156975940	4475	4475	4475	4475	0
236	20230530	161600	156975940	4475	4475	4475	4475	0
237	20230530	161500	156975940	4475	4475	4475	4475	0
238	20230530	161400	156975940	4475	4475	4475	4475	0
239	20230530	161300	156975940	4475	4475	4475	4475	0
240	20230530	161200	156975940	4475	4475	4475	4475	0
241	20230530	161100	156975940	4475	4475	4475	4475	0
242	20230530	161000	156975940	4475	4475	4475	4475	2714
243	20230530	160900	156975940	4475	4475	4475	4475	0
244	20230530	160800	156975940	4475	4475	4475	4475	0
245	20230530	160700	156975940	4475	4475	4475	4475	0
246	20230530	160600	156975940	4475	4475	4475	4475	0
247	20230530	160500	156975940	4475	4475	4475	4475	0
248	20230530	160400	156975940	4475	4475	4475	4475	0
249	20230530	160300	156975940	4475	4475	4475	4475	0
250	20230530	160200	156975940	4475	4475	4475	4475	0
251	20230530	160100	156975940	4475	4475	4475	4475	0
252	20230530	160000	156975940	4475	4475	4475	4475	0
253	20230530	155900	156975940	4475	4475	4475	4475	0
254	20230530	155800	156975940	4475	4475	4475	4475	0
255	20230530	155700	156975940	4475	4475	4475	4475	0
256	20230530	155600	156975940	4475	4475	4475	4475	0
257	20230530	155500	156975940	4475	4475	4475	4475	0
258	20230530	155400	156975940	4475	4475	4475	4475	0
259	20230530	155300	156975940	4475	4475	4475	4475	0
260	20230530	155200	156975940	4475	4475	4475	4475	0
261	20230530	155100	156975940	4475	4475	4475	4475	0
262	20230530	155000	156975940	4475	4475	4475	4475	0
263	20230530	154900	156975940	4475	4475	4475	4475	0
264	20230530	154800	156975940	4475	4475	4475	4475	0
265	20230530	154700	156975940	4475	4475	4475	4475	0
266	20230530	154600	156975940	4475	4475	4475	4475	0
267	20230530	154500	156975940	4475	4475	4475	4475	0
268	20230530	154400	156975940	4475	4475	4475	4475	0
269	20230530	154300	156975940	4475	4475	4475	4475	0
270	20230530	154200	156975940	4475	4475	4475	4475	0
271	20230530	154100	156975940	4475	4475	4475	4475	0
272	20230530	154000	156975940	4475	4475	4475	4475	2714
273	20230530	153900	156975940	4475	4475	4475	4475	0
274	20230530	153800	156975940	4475	4475	4475	4475	0
275	20230530	153700	156975940	4475	4475	4475	4475	0
276	20230530	153600	156975940	4475	4475	4475	4475	0
277	20230530	153500	156975940	4475	4475	4475	4475	0
278	20230530	153400	156975940	4475	4475	4475	4475	0
279	20230530	153300	156975940	4475	4475	4475	4475	0
280	20230530	153200	156975940	4475	4475	4475	4475	0
281	20230530	153100	156975940	4475	4475	4475	4475	0
282	20230530	153000	156975940	4475	4475	4475	4475	2714
283	20230530	152900	144830790	4515	4515	4515	4515	0
284	20230530	152800	144830790	4515	4515	4515	4515	0
285	20230530	152700	144830790	4515	4515	4515	4515	0
286	20230530	152600	144830790	4515	4515	4515	4515	0
287	20230530	152500	144830790	4515	4515	4515	4515	0
288	20230530	152400	144830790	4515	4515	4515	4515	0
289	20230530	152300	144830790	4515	4515	4515	4515	0
290	20230530	152200	144830790	4515	4515	4515	4515	0
291	20230530	152100	144830790	4515	4515	4515	4515	0
292	20230530	152000	144830790	4515	4515	4515	4515	0
293	20230530	151900	144830790	4515	4515	4515	4515	0
294	20230530	151800	144830790	4515	4520	4520	4515	191
295	20230530	151700	143967495	4530	4530	4530	4530	0
296	20230530	151600	143967495	4530	4530	4530	4530	0
297	20230530	151500	143967495	4530	4530	4530	4530	98
298	20230530	151400	143523555	4530	4530	4530	4530	5
299	20230530	151300	143500905	4525	4530	4530	4525	201
300	20230530	151200	142591365	4535	4535	4535	4535	0
301	20230530	151100	142591365	4535	4535	4535	4535	0
302	20230530	151000	142591365	4535	4535	4535	4535	215
303	20230530	150900	141616340	4570	4570	4570	4570	0
304	20230530	150800	141616340	4570	4570	4570	4570	0
305	20230530	150700	141616340	4570	4555	4570	4555	450
306	20230530	150600	139565525	4530	4530	4530	4530	100
307	20230530	150500	139112525	4530	4530	4530	4530	300
308	20230530	150400	137753525	4530	4530	4530	4530	0
309	20230530	150300	137753525	4530	4530	4530	4530	0
310	20230530	150200	137753525	4530	4530	4530	4530	0
311	20230530	150100	137753525	4530	4530	4530	4530	2
312	20230530	150000	137744465	4530	4530	4530	4530	0
313	20230530	145900	137744465	4530	4530	4530	4530	1
314	20230530	145800	137739935	4555	4555	4555	4555	0
315	20230530	145700	137739935	4555	4555	4555	4555	0
316	20230530	145600	137739935	4555	4530	4555	4530	1989
317	20230530	145500	128697225	4530	4530	4530	4530	0
318	20230530	145400	128697225	4530	4530	4530	4530	297
319	20230530	145300	127351815	4530	4530	4530	4530	0
320	20230530	145200	127351815	4530	4530	4530	4530	0
321	20230530	145100	127351815	4530	4530	4530	4530	0
322	20230530	145000	127351815	4530	4530	4530	4530	5
323	20230530	144900	127329165	4535	4535	4535	4535	0
324	20230530	144800	127329165	4535	4535	4535	4535	100
325	20230530	144700	126875665	4535	4535	4535	4535	0
326	20230530	144600	126875665	4535	4535	4535	4535	0
327	20230530	144500	126875665	4535	4535	4535	4535	0
328	20230530	144400	126875665	4535	4535	4535	4535	7
329	20230530	144300	126843920	4530	4530	4530	4530	0
330	20230530	144200	126843920	4530	4530	4530	4530	0
331	20230530	144100	126843920	4530	4530	4530	4530	0
332	20230530	144000	126843920	4530	4530	4530	4530	0
333	20230530	143900	126843920	4530	4530	4530	4530	0
334	20230530	143800	126843920	4530	4530	4530	4530	0
335	20230530	143700	126843920	4530	4530	4530	4530	0
336	20230530	143600	126843920	4530	4530	4530	4530	457
337	20230530	143500	124773710	4535	4535	4535	4535	187
338	20230530	143400	123925665	4540	4540	4540	4540	0
339	20230530	143300	123925665	4540	4540	4540	4540	110
340	20230530	143200	123426265	4540	4540	4540	4540	0
341	20230530	143100	123426265	4540	4540	4540	4540	0
342	20230530	143000	123426265	4540	4540	4540	4540	111
343	20230530	142900	122922325	4535	4535	4535	4535	0
344	20230530	142800	122922325	4535	4535	4535	4535	0
345	20230530	142700	122922325	4535	4535	4535	4535	757
346	20230530	142600	119489330	4535	4535	4535	4535	0
347	20230530	142500	119489330	4535	4535	4535	4535	0
348	20230530	142400	119489330	4535	4535	4535	4535	0
349	20230530	142300	119489330	4535	4535	4535	4535	0
350	20230530	142200	119489330	4535	4540	4540	4535	3
351	20230530	142100	119475720	4535	4540	4540	4535	105
352	20230530	142000	118999270	4535	4535	4535	4535	8
353	20230530	141900	118962990	4535	4535	4535	4535	0
354	20230530	141800	118962990	4535	4535	4535	4535	2
355	20230530	141700	118953920	4540	4540	4540	4540	155
356	20230530	141600	118250220	4540	4540	4540	4540	0
357	20230530	141500	118250220	4540	4540	4540	4540	0
358	20230530	141400	118250220	4540	4540	4540	4540	3
359	20230530	141300	118236600	4540	4540	4540	4540	0
360	20230530	141200	118236600	4540	4540	4540	4540	0
361	20230530	141100	118236600	4540	4540	4540	4540	0
362	20230530	141000	118236600	4540	4540	4540	4540	0
363	20230530	140900	118236600	4540	4540	4540	4540	211
364	20230530	140800	117278660	4540	4540	4540	4540	0
365	20230530	140700	117278660	4540	4540	4540	4540	0
366	20230530	140600	117278660	4540	4540	4540	4540	0
367	20230530	140500	117278660	4540	4540	4540	4540	0
368	20230530	140400	117278660	4540	4540	4540	4540	0
369	20230530	140300	117278660	4540	4540	4540	4540	0
370	20230530	140200	117278660	4540	4540	4540	4540	0
371	20230530	140100	117278660	4540	4540	4540	4540	0
372	20230530	140000	117278660	4540	4540	4540	4540	0
373	20230530	135900	117278660	4540	4540	4540	4540	0
374	20230530	135800	117278660	4540	4540	4540	4540	0
375	20230530	135700	117278660	4540	4540	4540	4540	0
376	20230530	135600	117278660	4540	4540	4540	4540	0
377	20230530	135500	117278660	4540	4540	4540	4540	20
378	20230530	135400	117187860	4540	4540	4540	4540	0
379	20230530	135300	117187860	4540	4540	4540	4540	0
380	20230530	135200	117187860	4540	4540	4540	4540	0
381	20230530	135100	117187860	4540	4540	4540	4540	0
382	20230530	135000	117187860	4540	4540	4540	4540	0
383	20230530	134900	117187860	4540	4540	4540	4540	0
384	20230530	134800	117187860	4540	4540	4540	4540	0
385	20230530	134700	117187860	4540	4540	4540	4540	0
386	20230530	134600	117187860	4540	4540	4540	4540	0
387	20230530	134500	117187860	4540	4540	4540	4540	20
388	20230530	134400	117097060	4540	4540	4540	4540	9
389	20230530	134300	117056200	4540	4540	4540	4540	5
390	20230530	134200	117033500	4540	4540	4540	4540	0
391	20230530	134100	117033500	4540	4540	4540	4540	10
392	20230530	134000	116988100	4545	4545	4545	4545	6
393	20230530	133900	116960830	4535	4535	4535	4535	0
394	20230530	133800	116960830	4535	4540	4540	4535	90
395	20230530	133700	116552675	4540	4540	4550	4540	286
396	20230530	133600	115254185	4550	4550	4550	4550	5
397	20230530	133500	115231435	4550	4550	4550	4550	74
398	20230530	133400	114894735	4550	4550	4550	4550	5
399	20230530	133300	114871985	4550	4550	4550	4550	5
400	20230530	133200	114849235	4550	4550	4550	4550	5
401	20230530	133100	114826485	4550	4550	4550	4550	0
402	20230530	133000	114826485	4550	4550	4550	4550	5
403	20230530	132900	114803735	4550	4550	4550	4550	5
404	20230530	132800	114780985	4540	4550	4550	4540	329
405	20230530	132700	113287275	4545	4545	4545	4545	0
406	20230530	132600	113287275	4545	4545	4545	4545	5
407	20230530	132500	113264550	4550	4550	4550	4550	5
408	20230530	132400	113241800	4550	4550	4550	4550	50
409	20230530	132300	113014300	4550	4550	4550	4550	0
410	20230530	132200	113014300	4550	4550	4550	4550	7
411	20230530	132100	112982450	4550	4550	4550	4550	5
412	20230530	132000	112959700	4550	4550	4550	4550	5
413	20230530	131900	112936950	4550	4550	4550	4550	5
414	20230530	131800	112914200	4550	4550	4550	4550	1
415	20230530	131700	112909650	4550	4550	4550	4550	5
416	20230530	131600	112886900	4550	4550	4550	4550	5
417	20230530	131500	112864150	4550	4550	4550	4550	50
418	20230530	131400	112636650	4550	4550	4550	4550	0
419	20230530	131300	112636650	4550	4550	4550	4550	5
420	20230530	131200	112613900	4550	4550	4550	4550	5
421	20230530	131100	112591150	4550	4550	4550	4550	5
422	20230530	131000	112568400	4550	4550	4550	4550	0
423	20230530	130900	112568400	4550	4550	4550	4550	5
424	20230530	130800	112545650	4550	4550	4550	4550	5
425	20230530	130700	112522900	4550	4550	4550	4550	5
426	20230530	130600	112500150	4550	4550	4550	4550	0
427	20230530	130500	112500150	4550	4550	4550	4550	5
428	20230530	130400	112477400	4550	4550	4550	4550	5
429	20230530	130300	112454650	4550	4550	4550	4550	5
430	20230530	130200	112431900	4550	4550	4550	4550	5
431	20230530	130100	112409150	4550	4550	4550	4550	0
432	20230530	130000	112409150	4550	4550	4550	4550	5
433	20230530	125900	112386400	4550	4550	4550	4550	5
434	20230530	125800	112363650	4550	4550	4550	4550	5
435	20230530	125700	112340900	4550	4550	4550	4550	0
436	20230530	125600	112340900	4550	4550	4550	4550	5
437	20230530	125500	112318150	4550	4550	4550	4550	5
438	20230530	125400	112295400	4550	4550	4550	4550	5
439	20230530	125300	112272650	4550	4550	4550	4550	0
440	20230530	125200	112272650	4550	4550	4550	4550	5
441	20230530	125100	112249900	4550	4550	4550	4550	5
442	20230530	125000	112227150	4530	4550	4550	4530	55
443	20230530	124900	111977900	4550	4550	4550	4550	5
444	20230530	124800	111955150	4550	4550	4550	4550	0
445	20230530	124700	111955150	4550	4535	4550	4530	405
446	20230530	124600	110119690	4550	4550	4550	4550	5
447	20230530	124500	110096940	4550	4550	4550	4550	5
448	20230530	124400	110074190	4550	4550	4550	4550	0
449	20230530	124300	110074190	4550	4550	4550	4550	5
450	20230530	124200	110051440	4550	4550	4550	4550	5
451	20230530	124100	110028690	4550	4550	4550	4550	5
452	20230530	124000	110005940	4550	4550	4550	4550	0
453	20230530	123900	110005940	4550	4550	4550	4550	5
454	20230530	123800	109983190	4550	4550	4550	4550	5
455	20230530	123700	109960440	4550	4550	4550	4550	5
456	20230530	123600	109937690	4550	4550	4550	4550	0
457	20230530	123500	109937690	4550	4550	4550	4550	5
458	20230530	123400	109914940	4550	4550	4550	4550	5
459	20230530	123300	109892190	4550	4550	4550	4550	119
460	20230530	123200	109350740	4550	4550	4550	4550	5
461	20230530	123100	109327990	4550	4550	4550	4550	0
462	20230530	123000	109327990	4550	4550	4550	4550	5
463	20230530	122900	109305240	4550	4550	4550	4550	5
464	20230530	122800	109282490	4550	4550	4550	4550	5
465	20230530	122700	109259740	4550	4550	4550	4550	0
466	20230530	122600	109259740	4550	4550	4550	4550	5
467	20230530	122500	109236990	4550	4550	4550	4550	5
468	20230530	122400	109214240	4550	4550	4550	4550	5
469	20230530	122300	109191490	4550	4550	4550	4550	0
470	20230530	122200	109191490	4550	4540	4550	4540	14
471	20230530	122100	109127880	4540	4540	4540	4540	5
472	20230530	122000	109105180	4540	4540	4540	4540	5
473	20230530	121900	109082480	4540	4540	4540	4540	235
474	20230530	121800	108015580	4550	4550	4550	4550	5
475	20230530	121700	107992830	4550	4550	4550	4550	9
476	20230530	121600	107951880	4550	4550	4550	4550	5
477	20230530	121500	107929130	4550	4550	4550	4550	5
478	20230530	121400	107906380	4550	4550	4550	4550	0
479	20230530	121300	107906380	4550	4550	4550	4550	5
480	20230530	121200	107883630	4550	4550	4550	4550	5
481	20230530	121100	107860880	4550	4550	4550	4550	27
482	20230530	121000	107738030	4545	4545	4545	4545	917
483	20230530	120900	103570265	4545	4545	4545	4545	188
484	20230530	120800	102715805	4545	4545	4545	4545	5
485	20230530	120700	102693080	4540	4540	4540	4540	1
486	20230530	120600	102688540	4535	4535	4535	4535	0
487	20230530	120500	102688540	4535	4535	4535	4535	2
488	20230530	120400	102679470	4530	4525	4530	4525	2
489	20230530	120300	102670415	4485	4545	4545	4485	1652
490	20230530	120200	95232185	4545	4545	4545	4545	1
491	20230530	120100	95227640	4545	4545	4545	4545	5
492	20230530	120000	95204915	4545	4545	4545	4545	5
493	20230530	115900	95182190	4545	4545	4545	4545	5
494	20230530	115800	95159465	4545	4545	4545	4545	5
495	20230530	115700	95136740	4545	4545	4545	4545	0
496	20230530	115600	95136740	4545	4545	4545	4545	5
497	20230530	115500	95114015	4545	4545	4545	4545	5
498	20230530	115400	95091290	4545	4545	4545	4545	5
499	20230530	115300	95068565	4545	4545	4545	4545	0
500	20230530	115200	95068565	4545	4545	4545	4545	5
501	20230530	115100	95045840	4545	4545	4545	4545	5
502	20230530	115000	95023115	4545	4545	4545	4545	5
503	20230530	114900	95000390	4545	4545	4545	4545	0
504	20230530	114800	95000390	4545	4545	4545	4545	5
505	20230530	114700	94977665	4545	4545	4545	4545	5
506	20230530	114600	94954940	4545	4545	4545	4545	5
507	20230530	114500	94932215	4545	4545	4545	4545	0
508	20230530	114400	94932215	4545	4545	4545	4545	5
509	20230530	114300	94909490	4545	4545	4545	4545	5
510	20230530	114200	94886765	4545	4545	4545	4545	5
511	20230530	114100	94864040	4545	4545	4545	4545	5
512	20230530	114000	94841315	4540	4540	4540	4540	212
513	20230530	113900	93878835	4545	4545	4545	4545	5
514	20230530	113800	93856110	4545	4545	4545	4545	5
515	20230530	113700	93833385	4545	4545	4545	4545	5
516	20230530	113600	93810660	4545	4545	4545	4545	0
517	20230530	113500	93810660	4545	4545	4545	4545	5
518	20230530	113400	93787935	4545	4545	4545	4545	5
519	20230530	113300	93765210	4545	4545	4545	4545	5
520	20230530	113200	93742485	4545	4545	4545	4545	0
521	20230530	113100	93742485	4545	4545	4545	4545	5
522	20230530	113000	93719760	4545	4540	4545	4540	10
523	20230530	112900	93674335	4540	4540	4540	4540	5
524	20230530	112800	93651635	4540	4540	4540	4540	5
525	20230530	112700	93628935	4540	4540	4540	4540	30
526	20230530	112600	93492735	4540	4540	4540	4540	6
527	20230530	112500	93465495	4540	4540	4540	4540	6
528	20230530	112400	93438255	4530	4540	4540	4530	56
529	20230530	112300	93184515	4540	4540	4540	4540	0
530	20230530	112200	93184515	4540	4540	4540	4540	6
531	20230530	112100	93157275	4540	4535	4540	4535	7
532	20230530	112000	93125500	4535	4535	4535	4535	317
533	20230530	111900	91687905	4535	4535	4535	4535	40
534	20230530	111800	91506505	4535	4535	4535	4535	6
535	20230530	111700	91479295	4535	4535	4535	4535	6
536	20230530	111600	91452085	4535	4535	4535	4535	6
537	20230530	111500	91424875	4535	4535	4535	4535	0
538	20230530	111400	91424875	4535	4535	4535	4535	6
539	20230530	111300	91397665	4535	4530	4535	4530	21
540	20230530	111200	91302505	4535	4535	4535	4535	6
541	20230530	111100	91275295	4535	4535	4535	4535	6
542	20230530	111000	91248085	4535	4535	4535	4535	0
543	20230530	110900	91248085	4535	4535	4535	4535	6
544	20230530	110800	91220875	4535	4535	4535	4535	6
545	20230530	110700	91193665	4535	4535	4535	4535	6
546	20230530	110600	91166455	4535	4535	4535	4535	200
547	20230530	110500	90259455	4535	4535	4535	4535	6
548	20230530	110400	90232245	4535	4535	4535	4535	6
549	20230530	110300	90205035	4535	4535	4535	4535	6
550	20230530	110200	90177825	4535	4535	4535	4535	0
551	20230530	110100	90177825	4535	4535	4535	4535	11
552	20230530	110000	90127940	4535	4535	4535	4535	185
553	20230530	105900	89288965	4535	4540	4540	4535	56
554	20230530	105800	89034975	4540	4540	4540	4540	0
555	20230530	105700	89034975	4540	4540	4540	4540	6
556	20230530	105600	89007735	4540	4540	4540	4540	6
557	20230530	105500	88980495	4540	4540	4540	4540	36
558	20230530	105400	88817055	4545	4545	4545	4545	6
559	20230530	105300	88789785	4545	4535	4545	4535	5
560	20230530	105200	88767095	4530	4530	4530	4530	1
561	20230530	105100	88762565	4525	4525	4525	4525	30
562	20230530	105000	88626815	4525	4525	4525	4525	6
563	20230530	104900	88599665	4525	4525	4525	4525	0
564	20230530	104800	88599665	4525	4520	4525	4520	706
565	20230530	104700	85407335	4520	4520	4520	4520	6
566	20230530	104600	85380215	4520	4520	4520	4520	6
567	20230530	104500	85353095	4520	4520	4520	4520	0
568	20230530	104400	85353095	4520	4520	4520	4520	6
569	20230530	104300	85325975	4520	4520	4520	4520	6
570	20230530	104200	85298855	4520	4520	4520	4520	6
571	20230530	104100	85271735	4520	4520	4520	4520	0
572	20230530	104000	85271735	4520	4520	4520	4520	6
573	20230530	103900	85244615	4520	4520	4520	4520	6
574	20230530	103800	85217495	4520	4520	4520	4520	6
575	20230530	103700	85190375	4520	4520	4520	4520	16
576	20230530	103600	85118055	4520	4520	4520	4520	0
577	20230530	103500	85118055	4520	4520	4520	4520	6
578	20230530	103400	85090935	4520	4520	4520	4520	6
579	20230530	103300	85063815	4520	4520	4520	4520	6
580	20230530	103200	85036695	4520	4520	4520	4520	122
581	20230530	103100	84485255	4520	4520	4520	4520	6
582	20230530	103000	84458135	4520	4520	4520	4520	206
583	20230530	102900	83527015	4525	4525	4525	4525	6
584	20230530	102800	83499865	4525	4525	4525	4525	0
585	20230530	102700	83499865	4525	4525	4525	4525	6
586	20230530	102600	83472715	4525	4520	4525	4520	236
587	20230530	102500	82405965	4520	4520	4520	4520	7
588	20230530	102400	82374325	4515	4515	4515	4515	69
589	20230530	102300	82062790	4515	4515	4515	4515	6
590	20230530	102200	82035700	4515	4485	4515	4485	4666
591	20230530	102100	61051525	4485	4485	4485	4485	6
592	20230530	102000	61024615	4485	4485	4485	4485	78
593	20230530	101900	60674785	4485	4485	4485	4485	0
594	20230530	101800	60674785	4485	4485	4485	4485	6
595	20230530	101700	60647875	4485	4485	4485	4485	7
596	20230530	101600	60616480	4485	4485	4485	4485	6
597	20230530	101500	60589570	4485	4485	4485	4485	4
598	20230530	101400	60571630	4485	4475	4485	4475	306
599	20230530	101300	59202220	4475	4470	4475	4470	1447
600	20230530	101200	52726960	4470	4470	4470	4470	1
601	20230530	101100	52722490	4475	4475	4475	4475	0
602	20230530	101000	52722490	4475	4475	4475	4475	6
603	20230530	100900	52695640	4475	4475	4475	4475	6
604	20230530	100800	52668790	4475	4475	4475	4475	6
605	20230530	100700	52641940	4460	4475	4475	4460	430
606	20230530	100600	50723900	4475	4475	4475	4475	0
607	20230530	100500	50723900	4475	4475	4475	4475	6
608	20230530	100400	50697050	4475	4475	4475	4475	6
609	20230530	100300	50670200	4475	4475	4475	4475	6
610	20230530	100200	50643350	4475	4475	4475	4475	24
611	20230530	100100	50535950	4475	4475	4475	4475	6
612	20230530	100000	50509100	4465	4470	4475	4465	321
613	20230530	095900	49075010	4475	4475	4475	4475	6
614	20230530	095800	49048160	4475	4475	4475	4475	71
615	20230530	095700	48730435	4475	4475	4475	4475	19
616	20230530	095600	48645410	4475	4475	4475	4475	6
617	20230530	095500	48618560	4470	4475	4475	4470	411
618	20230530	095400	46781360	4475	4475	4475	4475	0
619	20230530	095300	46781360	4475	4475	4475	4475	28
620	20230530	095200	46656060	4475	4475	4475	4475	6
621	20230530	095100	46629210	4475	4475	4475	4475	28
622	20230530	095000	46503910	4475	4475	4475	4470	44
623	20230530	094900	46307090	4475	4475	4475	4475	1
624	20230530	094800	46302615	4475	4475	4475	4475	6
625	20230530	094700	46275765	4470	4475	4475	4470	236
626	20230530	094600	45220800	4475	4475	4475	4475	6
627	20230530	094500	45193950	4475	4475	4475	4475	1
628	20230530	094400	45189475	4475	4475	4475	4475	789
629	20230530	094300	41658700	4475	4470	4475	4470	117
630	20230530	094200	41135180	4470	4470	4470	4470	125
631	20230530	094100	40576430	4470	4470	4470	4470	2
632	20230530	094000	40567490	4470	4470	4470	4465	290
633	20230530	093900	39271440	4470	4470	4470	4470	36
634	20230530	093800	39110520	4470	4470	4470	4470	6
635	20230530	093700	39083700	4470	4470	4470	4470	291
636	20230530	093600	37782930	4475	4475	4475	4470	546
637	20230530	093500	35342230	4475	4475	4475	4475	8
638	20230530	093400	35306430	4475	4475	4475	4475	8
639	20230530	093300	35270630	4475	4475	4475	4475	6
640	20230530	093200	35243780	4475	4475	4475	4475	4
641	20230530	093100	35225880	4475	4475	4475	4475	51
642	20230530	093000	34997655	4475	4470	4475	4470	9
643	20230530	092900	34957395	4475	4475	4475	4475	6
644	20230530	092800	34930545	4470	4475	4475	4470	32
645	20230530	092700	34787355	4475	4475	4475	4475	7
646	20230530	092600	34756030	4475	4475	4475	4475	6
647	20230530	092500	34729180	4475	4475	4475	4475	208
648	20230530	092400	33798380	4450	4460	4460	4450	204
649	20230530	092300	32890515	4475	4475	4475	4450	384
650	20230530	092200	31178280	4475	4495	4495	4475	2320
651	20230530	092100	20790695	4500	4500	4500	4500	6
652	20230530	092000	20763695	4500	4500	4500	4500	0
653	20230530	091900	20763695	4500	4500	4500	4500	6
654	20230530	091800	20736695	4500	4500	4500	4500	7
655	20230530	091700	20705195	4500	4500	4500	4500	6
656	20230530	091600	20678195	4500	4500	4500	4500	50
657	20230530	091500	20453195	4500	4500	4500	4500	33
658	20230530	091400	20304695	4500	4500	4500	4500	5
659	20230530	091300	20282195	4500	4500	4500	4500	1943
660	20230530	091200	11538695	4500	4500	4500	4500	6
661	20230530	091100	11511695	4505	4505	4505	4505	10
662	20230530	091000	11466645	4500	4500	4500	4500	0
663	20230530	090900	11466645	4500	4500	4500	4500	114
664	20230530	090800	10953645	4500	4500	4500	4500	0
665	20230530	090700	10953645	4500	4500	4500	4500	191
666	20230530	090600	10094145	4510	4510	4510	4510	304
667	20230530	090500	8723105	4515	4515	4515	4515	0
668	20230530	090400	8723105	4515	4515	4515	4515	14
669	20230530	090300	8659895	4515	4515	4515	4515	21
670	20230530	090200	8565080	4495	4510	4545	4450	884
671	20230530	090100	4594235	4545	4545	4545	4545	0
672	20230530	090000	4594235	4545	4545	4545	4535	1011