KissMeData/264900/min/candle-20230530.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230530	193800	476661860	8880	8880	8880	8880	1332
3	20230530	193700	476661860	8880	8880	8880	8880	0
4	20230530	193600	476661860	8880	8880	8880	8880	0
5	20230530	193500	476661860	8880	8880	8880	8880	0
6	20230530	193400	476661860	8880	8880	8880	8880	0
7	20230530	193300	476661860	8880	8880	8880	8880	0
8	20230530	193200	476661860	8880	8880	8880	8880	0
9	20230530	193100	476661860	8880	8880	8880	8880	0
10	20230530	193000	476661860	8880	8880	8880	8880	0
11	20230530	192900	476661860	8880	8880	8880	8880	0
12	20230530	192800	476661860	8880	8880	8880	8880	0
13	20230530	192700	476661860	8880	8880	8880	8880	0
14	20230530	192600	476661860	8880	8880	8880	8880	0
15	20230530	192500	476661860	8880	8880	8880	8880	0
16	20230530	192400	476661860	8880	8880	8880	8880	0
17	20230530	192300	476661860	8880	8880	8880	8880	0
18	20230530	192200	476661860	8880	8880	8880	8880	0
19	20230530	192100	476661860	8880	8880	8880	8880	0
20	20230530	192000	476661860	8880	8880	8880	8880	0
21	20230530	191900	476661860	8880	8880	8880	8880	0
22	20230530	191800	476661860	8880	8880	8880	8880	0
23	20230530	191700	476661860	8880	8880	8880	8880	0
24	20230530	191600	476661860	8880	8880	8880	8880	0
25	20230530	191500	476661860	8880	8880	8880	8880	0
26	20230530	191400	476661860	8880	8880	8880	8880	0
27	20230530	191300	476661860	8880	8880	8880	8880	0
28	20230530	191200	476661860	8880	8880	8880	8880	0
29	20230530	191100	476661860	8880	8880	8880	8880	0
30	20230530	191000	476661860	8880	8880	8880	8880	0
31	20230530	190900	476661860	8880	8880	8880	8880	0
32	20230530	190800	476661860	8880	8880	8880	8880	1332
33	20230530	190700	476661860	8880	8880	8880	8880	0
34	20230530	190600	476661860	8880	8880	8880	8880	0
35	20230530	190500	476661860	8880	8880	8880	8880	0
36	20230530	190400	476661860	8880	8880	8880	8880	0
37	20230530	190300	476661860	8880	8880	8880	8880	0
38	20230530	190200	476661860	8880	8880	8880	8880	0
39	20230530	190100	476661860	8880	8880	8880	8880	0
40	20230530	190000	476661860	8880	8880	8880	8880	0
41	20230530	185900	476661860	8880	8880	8880	8880	0
42	20230530	185800	476661860	8880	8880	8880	8880	0
43	20230530	185700	476661860	8880	8880	8880	8880	0
44	20230530	185600	476661860	8880	8880	8880	8880	0
45	20230530	185500	476661860	8880	8880	8880	8880	0
46	20230530	185400	476661860	8880	8880	8880	8880	0
47	20230530	185300	476661860	8880	8880	8880	8880	0
48	20230530	185200	476661860	8880	8880	8880	8880	0
49	20230530	185100	476661860	8880	8880	8880	8880	0
50	20230530	185000	476661860	8880	8880	8880	8880	0
51	20230530	184900	476661860	8880	8880	8880	8880	0
52	20230530	184800	476661860	8880	8880	8880	8880	0
53	20230530	184700	476661860	8880	8880	8880	8880	0
54	20230530	184600	476661860	8880	8880	8880	8880	0
55	20230530	184500	476661860	8880	8880	8880	8880	0
56	20230530	184400	476661860	8880	8880	8880	8880	0
57	20230530	184300	476661860	8880	8880	8880	8880	0
58	20230530	184200	476661860	8880	8880	8880	8880	0
59	20230530	184100	476661860	8880	8880	8880	8880	0
60	20230530	184000	476661860	8880	8880	8880	8880	0
61	20230530	183900	476661860	8880	8880	8880	8880	0
62	20230530	183800	476661860	8880	8880	8880	8880	1332
63	20230530	183700	476661860	8880	8880	8880	8880	0
64	20230530	183600	476661860	8880	8880	8880	8880	0
65	20230530	183500	476661860	8880	8880	8880	8880	0
66	20230530	183400	476661860	8880	8880	8880	8880	0
67	20230530	183300	476661860	8880	8880	8880	8880	0
68	20230530	183200	476661860	8880	8880	8880	8880	0
69	20230530	183100	476661860	8880	8880	8880	8880	0
70	20230530	183000	476661860	8880	8880	8880	8880	0
71	20230530	182900	476661860	8880	8880	8880	8880	0
72	20230530	182800	476661860	8880	8880	8880	8880	0
73	20230530	182700	476661860	8880	8880	8880	8880	0
74	20230530	182600	476661860	8880	8880	8880	8880	0
75	20230530	182500	476661860	8880	8880	8880	8880	0
76	20230530	182400	476661860	8880	8880	8880	8880	0
77	20230530	182300	476661860	8880	8880	8880	8880	0
78	20230530	182200	476661860	8880	8880	8880	8880	0
79	20230530	182100	476661860	8880	8880	8880	8880	0
80	20230530	182000	476661860	8880	8880	8880	8880	0
81	20230530	181900	476661860	8880	8880	8880	8880	0
82	20230530	181800	476661860	8880	8880	8880	8880	0
83	20230530	181700	476661860	8880	8880	8880	8880	0
84	20230530	181600	476661860	8880	8880	8880	8880	0
85	20230530	181500	476661860	8880	8880	8880	8880	0
86	20230530	181400	476661860	8880	8880	8880	8880	0
87	20230530	181300	476661860	8880	8880	8880	8880	0
88	20230530	181200	476661860	8880	8880	8880	8880	0
89	20230530	181100	476661860	8880	8880	8880	8880	0
90	20230530	181000	476661860	8880	8880	8880	8880	0
91	20230530	180900	476661860	8880	8880	8880	8880	0
92	20230530	180800	476661860	8880	8880	8880	8880	1332
93	20230530	180700	476661860	8880	8880	8880	8880	0
94	20230530	180600	476661860	8880	8880	8880	8880	0
95	20230530	180500	476661860	8880	8880	8880	8880	0
96	20230530	180400	476661860	8880	8880	8880	8880	0
97	20230530	180300	476661860	8880	8880	8880	8880	0
98	20230530	180200	476661860	8880	8880	8880	8880	0
99	20230530	180100	476661860	8880	8880	8880	8880	0
100	20230530	180000	476661860	8880	8880	8880	8880	0
101	20230530	175900	476661860	8880	8880	8880	8880	0
102	20230530	175800	476661860	8880	8880	8880	8880	0
103	20230530	175700	476661860	8880	8880	8880	8880	0
104	20230530	175600	476661860	8880	8880	8880	8880	0
105	20230530	175500	476661860	8880	8880	8880	8880	0
106	20230530	175400	476661860	8880	8880	8880	8880	0
107	20230530	175300	476661860	8880	8880	8880	8880	0
108	20230530	175200	476661860	8880	8880	8880	8880	0
109	20230530	175100	476661860	8880	8880	8880	8880	0
110	20230530	175000	476661860	8880	8880	8880	8880	0
111	20230530	174900	476661860	8880	8880	8880	8880	0
112	20230530	174800	476661860	8880	8880	8880	8880	0
113	20230530	174700	476661860	8880	8880	8880	8880	0
114	20230530	174600	476661860	8880	8880	8880	8880	0
115	20230530	174500	476661860	8880	8880	8880	8880	0
116	20230530	174400	476661860	8880	8880	8880	8880	0
117	20230530	174300	476661860	8880	8880	8880	8880	0
118	20230530	174200	476661860	8880	8880	8880	8880	0
119	20230530	174100	476661860	8880	8880	8880	8880	0
120	20230530	174000	476661860	8880	8880	8880	8880	0
121	20230530	173900	476661860	8880	8880	8880	8880	0
122	20230530	173800	476661860	8880	8880	8880	8880	1332
123	20230530	173700	476661860	8880	8880	8880	8880	0
124	20230530	173600	476661860	8880	8880	8880	8880	0
125	20230530	173500	476661860	8880	8880	8880	8880	0
126	20230530	173400	476661860	8880	8880	8880	8880	0
127	20230530	173300	476661860	8880	8880	8880	8880	0
128	20230530	173200	476661860	8880	8880	8880	8880	0
129	20230530	173100	476661860	8880	8880	8880	8880	0
130	20230530	173000	476661860	8880	8880	8880	8880	0
131	20230530	172900	476661860	8880	8880	8880	8880	0
132	20230530	172800	476661860	8880	8880	8880	8880	0
133	20230530	172700	476661860	8880	8880	8880	8880	0
134	20230530	172600	476661860	8880	8880	8880	8880	0
135	20230530	172500	476661860	8880	8880	8880	8880	0
136	20230530	172400	476661860	8880	8880	8880	8880	0
137	20230530	172300	476661860	8880	8880	8880	8880	0
138	20230530	172200	476661860	8880	8880	8880	8880	0
139	20230530	172100	476661860	8880	8880	8880	8880	0
140	20230530	172000	476661860	8880	8880	8880	8880	0
141	20230530	171900	476661860	8880	8880	8880	8880	0
142	20230530	171800	476661860	8880	8880	8880	8880	0
143	20230530	171700	476661860	8880	8880	8880	8880	0
144	20230530	171600	476661860	8880	8880	8880	8880	0
145	20230530	171500	476661860	8880	8880	8880	8880	0
146	20230530	171400	476661860	8880	8880	8880	8880	0
147	20230530	171300	476661860	8880	8880	8880	8880	0
148	20230530	171200	476661860	8880	8880	8880	8880	0
149	20230530	171100	476661860	8880	8880	8880	8880	0
150	20230530	171000	476661860	8880	8880	8880	8880	0
151	20230530	170900	476661860	8880	8880	8880	8880	0
152	20230530	170800	476661860	8880	8880	8880	8880	1332
153	20230530	170700	476661860	8880	8880	8880	8880	0
154	20230530	170600	476661860	8880	8880	8880	8880	0
155	20230530	170500	476661860	8880	8880	8880	8880	0
156	20230530	170400	476661860	8880	8880	8880	8880	0
157	20230530	170300	476661860	8880	8880	8880	8880	0
158	20230530	170200	476661860	8880	8880	8880	8880	0
159	20230530	170100	476661860	8880	8880	8880	8880	0
160	20230530	170000	476661860	8880	8880	8880	8880	0
161	20230530	165900	476661860	8880	8880	8880	8880	0
162	20230530	165800	476661860	8880	8880	8880	8880	0
163	20230530	165700	476661860	8880	8880	8880	8880	0
164	20230530	165600	476661860	8880	8880	8880	8880	0
165	20230530	165500	476661860	8880	8880	8880	8880	0
166	20230530	165400	476661860	8880	8880	8880	8880	0
167	20230530	165300	476661860	8880	8880	8880	8880	0
168	20230530	165200	476661860	8880	8880	8880	8880	0
169	20230530	165100	476661860	8880	8880	8880	8880	0
170	20230530	165000	476661860	8880	8880	8880	8880	0
171	20230530	164900	476661860	8880	8880	8880	8880	0
172	20230530	164800	476661860	8880	8880	8880	8880	0
173	20230530	164700	476661860	8880	8880	8880	8880	0
174	20230530	164600	476661860	8880	8880	8880	8880	0
175	20230530	164500	476661860	8880	8880	8880	8880	0
176	20230530	164400	476661860	8880	8880	8880	8880	0
177	20230530	164300	476661860	8880	8880	8880	8880	0
178	20230530	164200	476661860	8880	8880	8880	8880	0
179	20230530	164100	476661860	8880	8880	8880	8880	0
180	20230530	164000	476661860	8880	8880	8880	8880	0
181	20230530	163900	476661860	8880	8880	8880	8880	0
182	20230530	163800	476661860	8880	8880	8880	8880	1332
183	20230530	163700	476661860	8880	8880	8880	8880	0
184	20230530	163600	476661860	8880	8880	8880	8880	0
185	20230530	163500	476661860	8880	8880	8880	8880	0
186	20230530	163400	476661860	8880	8880	8880	8880	0
187	20230530	163300	476661860	8880	8880	8880	8880	0
188	20230530	163200	476661860	8880	8880	8880	8880	0
189	20230530	163100	476661860	8880	8880	8880	8880	0
190	20230530	163000	476661860	8880	8880	8880	8880	0
191	20230530	162900	476661860	8880	8880	8880	8880	0
192	20230530	162800	476661860	8880	8880	8880	8880	0
193	20230530	162700	476661860	8880	8880	8880	8880	0
194	20230530	162600	476661860	8880	8880	8880	8880	0
195	20230530	162500	476661860	8880	8880	8880	8880	0
196	20230530	162400	476661860	8880	8880	8880	8880	0
197	20230530	162300	476661860	8880	8880	8880	8880	0
198	20230530	162200	476661860	8880	8880	8880	8880	0
199	20230530	162100	476661860	8880	8880	8880	8880	0
200	20230530	162000	476661860	8880	8880	8880	8880	0
201	20230530	161900	476661860	8880	8880	8880	8880	0
202	20230530	161800	476661860	8880	8880	8880	8880	0
203	20230530	161700	476661860	8880	8880	8880	8880	0
204	20230530	161600	476661860	8880	8880	8880	8880	0
205	20230530	161500	476661860	8880	8880	8880	8880	0
206	20230530	161400	476661860	8880	8880	8880	8880	0
207	20230530	161300	476661860	8880	8880	8880	8880	0
208	20230530	161200	476661860	8880	8880	8880	8880	0
209	20230530	161100	476661860	8880	8880	8880	8880	0
210	20230530	161000	476661860	8880	8880	8880	8880	0
211	20230530	160900	476661860	8880	8880	8880	8880	0
212	20230530	160800	476661860	8880	8880	8880	8880	1332
213	20230530	160700	476661860	8880	8880	8880	8880	0
214	20230530	160600	476661860	8880	8880	8880	8880	0
215	20230530	160500	476661860	8880	8880	8880	8880	0
216	20230530	160400	476661860	8880	8880	8880	8880	0
217	20230530	160300	476661860	8880	8880	8880	8880	0
218	20230530	160200	476661860	8880	8880	8880	8880	0
219	20230530	160100	476661860	8880	8880	8880	8880	0
220	20230530	160000	476661860	8880	8880	8880	8880	0
221	20230530	155900	476661860	8880	8880	8880	8880	0
222	20230530	155800	476661860	8880	8880	8880	8880	0
223	20230530	155700	476661860	8880	8880	8880	8880	0
224	20230530	155600	476661860	8880	8880	8880	8880	0
225	20230530	155500	476661860	8880	8880	8880	8880	0
226	20230530	155400	476661860	8880	8880	8880	8880	0
227	20230530	155300	476661860	8880	8880	8880	8880	0
228	20230530	155200	476661860	8880	8880	8880	8880	0
229	20230530	155100	476661860	8880	8880	8880	8880	0
230	20230530	155000	476661860	8880	8880	8880	8880	0
231	20230530	154900	476661860	8880	8880	8880	8880	0
232	20230530	154800	476661860	8880	8880	8880	8880	0
233	20230530	154700	476661860	8880	8880	8880	8880	0
234	20230530	154600	476661860	8880	8880	8880	8880	0
235	20230530	154500	476661860	8880	8880	8880	8880	0
236	20230530	154400	476661860	8880	8880	8880	8880	0
237	20230530	154300	476661860	8880	8880	8880	8880	0
238	20230530	154200	476661860	8880	8880	8880	8880	0
239	20230530	154100	476661860	8880	8880	8880	8880	0
240	20230530	154000	476661860	8880	8880	8880	8880	0
241	20230530	153900	476661860	8880	8880	8880	8880	0
242	20230530	153800	476661860	8880	8880	8880	8880	1332
243	20230530	153700	476661860	8880	8880	8880	8880	0
244	20230530	153600	476661860	8880	8880	8880	8880	0
245	20230530	153500	476661860	8880	8880	8880	8880	0
246	20230530	153400	476661860	8880	8880	8880	8880	0
247	20230530	153300	476661860	8880	8880	8880	8880	0
248	20230530	153200	476661860	8880	8880	8880	8880	0
249	20230530	153100	476661860	8880	8880	8880	8880	0
250	20230530	153000	476661860	8880	8880	8880	8880	1332
251	20230530	152900	464833700	8900	8900	8900	8900	0
252	20230530	152800	464833700	8900	8900	8900	8900	0
253	20230530	152700	464833700	8900	8900	8900	8900	0
254	20230530	152600	464833700	8900	8900	8900	8900	0
255	20230530	152500	464833700	8900	8900	8900	8900	0
256	20230530	152400	464833700	8900	8900	8900	8900	0
257	20230530	152300	464833700	8900	8900	8900	8900	0
258	20230530	152200	464833700	8900	8900	8900	8900	0
259	20230530	152100	464833700	8900	8900	8900	8900	0
260	20230530	152000	464833700	8900	8900	8900	8900	0
261	20230530	151900	464833700	8900	8900	8900	8900	500
262	20230530	151800	460383700	8900	8810	8900	8800	950
263	20230530	151700	452015040	8810	8810	8810	8800	1852
264	20230530	151600	435708090	8810	8810	8810	8810	8
265	20230530	151500	435637610	8800	8850	8850	8800	2688
266	20230530	151400	411930550	8840	8840	8840	8840	0
267	20230530	151300	411930550	8840	8840	8840	8840	0
268	20230530	151200	411930550	8840	8840	8840	8840	1
269	20230530	151100	411921710	8840	8840	8840	8840	0
270	20230530	151000	411921710	8840	8840	8840	8840	0
271	20230530	150900	411921710	8840	8860	8860	8840	138
272	20230530	150800	410700560	8860	8860	8860	8860	3
273	20230530	150700	410673980	8860	8870	8870	8860	83
274	20230530	150600	409937800	8870	8870	8870	8870	10
275	20230530	150500	409849100	8870	8880	8880	8870	3
276	20230530	150400	409822480	8870	8870	8870	8870	0
277	20230530	150300	409822480	8870	8870	8870	8870	7
278	20230530	150200	409760390	8880	8880	8880	8880	0
279	20230530	150100	409760390	8880	8880	8880	8880	0
280	20230530	150000	409760390	8880	8880	8880	8880	2
281	20230530	145900	409742630	8880	8880	8880	8880	13
282	20230530	145800	409627190	8890	8870	8890	8870	6
283	20230530	145700	409573950	8890	8890	8890	8890	0
284	20230530	145600	409573950	8890	8890	8900	8890	156
285	20230530	145500	408186210	8880	8880	8880	8880	3
286	20230530	145400	408159570	8880	8880	8880	8880	13
287	20230530	145300	408044130	8850	8850	8850	8850	0
288	20230530	145200	408044130	8850	8840	8850	8840	48
289	20230530	145100	407619690	8840	8850	8850	8840	372
290	20230530	145000	404329910	8890	8850	8890	8850	126
291	20230530	144900	403211380	8880	8880	8880	8880	0
292	20230530	144800	403211380	8880	8870	8880	8870	2
293	20230530	144700	403193630	8840	8840	8840	8840	566
294	20230530	144600	398190190	8840	8840	8840	8840	17
295	20230530	144500	398039910	8840	8840	8840	8840	36
296	20230530	144400	397721670	8840	8840	8840	8840	0
297	20230530	144300	397721670	8840	8850	8850	8840	2
298	20230530	144200	397703980	8820	8820	8820	8820	0
299	20230530	144100	397703980	8820	8880	8880	8820	301
300	20230530	144000	395049030	8840	8840	8850	8840	440
301	20230530	143900	391159320	8890	8850	8890	8850	2
302	20230530	143800	391141580	8830	8830	8830	8830	170
303	20230530	143700	389640480	8830	8840	8840	8830	80
304	20230530	143600	388933390	8840	8840	8840	8830	360
305	20230530	143500	385753680	8840	8850	8850	8840	79
306	20230530	143400	385055230	8830	8840	8840	8830	270
307	20230530	143300	382670850	8850	8850	8850	8840	620
308	20230530	143200	377186340	8890	8890	8890	8890	50
309	20230530	143100	376741840	8850	8850	8850	8850	0
310	20230530	143000	376741840	8850	8860	8860	8850	1690
311	20230530	142900	361782830	8860	8860	8860	8860	0
312	20230530	142800	361782830	8860	8860	8860	8860	0
313	20230530	142700	361782830	8860	8860	8860	8860	0
314	20230530	142600	361782830	8860	8860	8860	8860	2
315	20230530	142500	361765110	8860	8860	8860	8860	0
316	20230530	142400	361765110	8860	8900	8900	8860	99
317	20230530	142300	360884530	8900	8900	8900	8900	3
318	20230530	142200	360857830	8900	8900	8900	8900	0
319	20230530	142100	360857830	8900	8900	8900	8900	2
320	20230530	142000	360840030	8900	8900	8900	8900	0
321	20230530	141900	360840030	8900	8900	8900	8900	0
322	20230530	141800	360840030	8900	8900	8900	8900	11
323	20230530	141700	360742130	8850	8850	8850	8850	0
324	20230530	141600	360742130	8850	8900	8900	8850	17
325	20230530	141500	360591630	8850	8850	8850	8850	11
326	20230530	141400	360494280	8850	8850	8850	8850	1
327	20230530	141300	360485430	8890	8890	8890	8890	0
328	20230530	141200	360485430	8890	8890	8890	8890	0
329	20230530	141100	360485430	8890	8890	8890	8890	0
330	20230530	141000	360485430	8890	8880	8890	8840	2180
331	20230530	140900	341172670	8850	8860	8860	8850	280
332	20230530	140800	338693750	8850	8850	8850	8850	0
333	20230530	140700	338693750	8850	8850	8850	8850	0
334	20230530	140600	338693750	8850	8850	8850	8850	0
335	20230530	140500	338693750	8850	8850	8850	8850	0
336	20230530	140400	338693750	8850	8850	8850	8850	0
337	20230530	140300	338693750	8850	8850	8850	8850	10
338	20230530	140200	338605250	8850	8850	8850	8850	0
339	20230530	140100	338605250	8850	8860	8860	8850	853
340	20230530	140000	331056120	8860	8870	8870	8860	211
341	20230530	135900	329185550	8870	8870	8870	8870	44
342	20230530	135800	328795270	8870	8870	8870	8870	1
343	20230530	135700	328786400	8870	8870	8870	8870	0
344	20230530	135600	328786400	8870	8870	8870	8870	0
345	20230530	135500	328786400	8870	8870	8870	8870	0
346	20230530	135400	328786400	8870	8870	8870	8870	0
347	20230530	135300	328786400	8870	8870	8870	8870	0
348	20230530	135200	328786400	8870	8870	8870	8870	1
349	20230530	135100	328777530	8860	8860	8860	8860	0
350	20230530	135000	328777530	8860	8860	8860	8860	0
351	20230530	134900	328777530	8860	8860	8860	8860	0
352	20230530	134800	328777530	8860	8860	8860	8860	0
353	20230530	134700	328777530	8860	8860	8860	8860	58
354	20230530	134600	328263650	8860	8860	8860	8860	60
355	20230530	134500	327732050	8860	8860	8860	8860	0
356	20230530	134400	327732050	8860	8870	8870	8860	402
357	20230530	134300	324166810	8900	8900	8900	8900	0
358	20230530	134200	324166810	8900	8900	8900	8900	0
359	20230530	134100	324166810	8900	8900	8900	8900	0
360	20230530	134000	324166810	8900	8900	8900	8900	313
361	20230530	133900	321381110	8900	8900	8900	8900	0
362	20230530	133800	321381110	8900	8900	8900	8900	12
363	20230530	133700	321274310	8880	8880	8880	8880	0
364	20230530	133600	321274310	8880	8880	8880	8880	0
365	20230530	133500	321274310	8880	8890	8890	8880	475
366	20230530	133400	317055590	8900	8900	8900	8900	53
367	20230530	133300	316583890	8900	8900	8900	8900	64
368	20230530	133200	316014290	8890	8890	8890	8890	1
369	20230530	133100	316005400	8890	8890	8890	8890	0
370	20230530	133000	316005400	8890	8890	8890	8890	0
371	20230530	132900	316005400	8890	8890	8890	8890	74
372	20230530	132800	315347540	8870	8870	8870	8870	0
373	20230530	132700	315347540	8870	8870	8870	8870	0
374	20230530	132600	315347540	8870	8870	8870	8870	0
375	20230530	132500	315347540	8870	8870	8870	8870	0
376	20230530	132400	315347540	8870	8870	8870	8870	0
377	20230530	132300	315347540	8870	8870	8870	8870	0
378	20230530	132200	315347540	8870	8870	8870	8870	0
379	20230530	132100	315347540	8870	8870	8870	8870	0
380	20230530	132000	315347540	8870	8870	8870	8870	0
381	20230530	131900	315347540	8870	8870	8870	8870	1
382	20230530	131800	315338670	8890	8890	8890	8890	37
383	20230530	131700	315009740	8870	8870	8870	8870	112
384	20230530	131600	314016300	8900	8900	8900	8900	0
385	20230530	131500	314016300	8900	8900	8900	8900	10
386	20230530	131400	313927300	8870	8870	8870	8870	50
387	20230530	131300	313483800	8870	8870	8870	8870	60
388	20230530	131200	312951600	8870	8870	8870	8870	0
389	20230530	131100	312951600	8870	8870	8870	8870	0
390	20230530	131000	312951600	8870	8870	8870	8870	10
391	20230530	130900	312862900	8870	8870	8870	8870	0
392	20230530	130800	312862900	8870	8870	8870	8870	0
393	20230530	130700	312862900	8870	8870	8870	8870	1
394	20230530	130600	312854030	8890	8890	8890	8890	0
395	20230530	130500	312854030	8890	8890	8890	8890	0
396	20230530	130400	312854030	8890	8890	8890	8890	0
397	20230530	130300	312854030	8890	8890	8890	8890	0
398	20230530	130200	312854030	8890	8890	8890	8890	0
399	20230530	130100	312854030	8890	8890	8890	8890	0
400	20230530	130000	312854030	8890	8890	8890	8890	180
401	20230530	125900	311253830	8900	8900	8900	8900	43
402	20230530	125800	310871130	8900	8900	8900	8900	20
403	20230530	125700	310693130	8900	8890	8900	8890	2
404	20230530	125600	310675340	8890	8890	8890	8890	0
405	20230530	125500	310675340	8890	8890	8890	8890	132
406	20230530	125400	309501860	8890	8890	8890	8890	0
407	20230530	125300	309501860	8890	8890	8890	8890	0
408	20230530	125200	309501860	8890	8890	8890	8890	0
409	20230530	125100	309501860	8890	8890	8890	8890	0
410	20230530	125000	309501860	8890	8890	8890	8890	0
411	20230530	124900	309501860	8890	8890	8890	8890	0
412	20230530	124800	309501860	8890	8890	8890	8890	0
413	20230530	124700	309501860	8890	8890	8890	8890	0
414	20230530	124600	309501860	8890	8890	8890	8890	87
415	20230530	124500	308728430	8890	8890	8890	8890	0
416	20230530	124400	308728430	8890	8890	8890	8890	0
417	20230530	124300	308728430	8890	8890	8890	8890	0
418	20230530	124200	308728430	8890	8890	8890	8890	0
419	20230530	124100	308728430	8890	8890	8890	8890	60
420	20230530	124000	308195030	8890	8890	8890	8890	0
421	20230530	123900	308195030	8890	8890	8890	8890	0
422	20230530	123800	308195030	8890	8890	8890	8890	0
423	20230530	123700	308195030	8890	8890	8890	8890	30
424	20230530	123600	307928330	8890	8890	8890	8890	170
425	20230530	123500	306417030	8890	8890	8890	8890	0
426	20230530	123400	306417030	8890	8890	8890	8890	200
427	20230530	123300	304639030	8890	8890	8890	8890	0
428	20230530	123200	304639030	8890	8890	8890	8890	0
429	20230530	123100	304639030	8890	8890	8890	8890	0
430	20230530	123000	304639030	8890	8890	8890	8890	0
431	20230530	122900	304639030	8890	8890	8890	8890	166
432	20230530	122800	303163290	8890	8890	8890	8890	0
433	20230530	122700	303163290	8890	8890	8890	8890	6
434	20230530	122600	303109950	8850	8890	8890	8850	6
435	20230530	122500	303056650	8840	8870	8890	8840	1012
436	20230530	122400	294102040	8870	8870	8870	8870	2
437	20230530	122300	294084300	8860	8860	8860	8860	0
438	20230530	122200	294084300	8860	8860	8860	8860	0
439	20230530	122100	294084300	8860	8860	8860	8860	1
440	20230530	122000	294075440	8890	8860	8890	8860	3
441	20230530	121900	294048830	8860	8860	8860	8860	0
442	20230530	121800	294048830	8860	8860	8860	8860	0
443	20230530	121700	294048830	8860	8860	8860	8860	50
444	20230530	121600	293605830	8880	8880	8880	8880	15
445	20230530	121500	293472630	8880	8880	8880	8880	20
446	20230530	121400	293295030	8890	8890	8890	8890	0
447	20230530	121300	293295030	8890	8890	8890	8890	1
448	20230530	121200	293286140	8850	8850	8850	8850	0
449	20230530	121100	293286140	8850	8850	8850	8850	0
450	20230530	121000	293286140	8850	8850	8850	8850	0
451	20230530	120900	293286140	8850	8850	8850	8850	0
452	20230530	120800	293286140	8850	8880	8880	8850	1000
453	20230530	120700	284432300	8890	8890	8890	8890	0
454	20230530	120600	284432300	8890	8890	8890	8890	0
455	20230530	120500	284432300	8890	8890	8890	8890	0
456	20230530	120400	284432300	8890	8890	8890	8890	0
457	20230530	120300	284432300	8890	8890	8890	8890	0
458	20230530	120200	284432300	8890	8890	8890	8890	0
459	20230530	120100	284432300	8890	8890	8890	8890	0
460	20230530	120000	284432300	8890	8890	8890	8890	0
461	20230530	115900	284432300	8890	8890	8890	8890	0
462	20230530	115800	284432300	8890	8890	8890	8890	1
463	20230530	115700	284423410	8890	8890	8890	8890	10
464	20230530	115600	284334510	8890	8890	8890	8890	0
465	20230530	115500	284334510	8890	8850	8890	8850	2
466	20230530	115400	284316770	8890	8890	8890	8890	1
467	20230530	115300	284307880	8850	8850	8850	8850	5
468	20230530	115200	284263630	8850	8870	8870	8850	1000
469	20230530	115100	275402340	8870	8870	8870	8870	0
470	20230530	115000	275402340	8870	8870	8870	8870	34
471	20230530	114900	275100760	8890	8890	8890	8890	17
472	20230530	114800	274949630	8870	8870	8870	8870	0
473	20230530	114700	274949630	8870	8870	8870	8870	0
474	20230530	114600	274949630	8870	8870	8870	8870	1
475	20230530	114500	274940760	8870	8870	8870	8870	0
476	20230530	114400	274940760	8870	8870	8870	8870	0
477	20230530	114300	274940760	8870	8870	8870	8870	0
478	20230530	114200	274940760	8870	8870	8870	8870	81
479	20230530	114100	274222290	8870	8870	8870	8870	0
480	20230530	114000	274222290	8870	8870	8870	8870	0
481	20230530	113900	274222290	8870	8870	8870	8870	0
482	20230530	113800	274222290	8870	8870	8870	8870	0
483	20230530	113700	274222290	8870	8870	8870	8870	0
484	20230530	113600	274222290	8870	8870	8870	8870	1
485	20230530	113500	274213420	8870	8870	8870	8870	73
486	20230530	113400	273565910	8890	8890	8890	8890	0
487	20230530	113300	273565910	8890	8890	8890	8890	102
488	20230530	113200	272659130	8900	8900	8900	8900	0
489	20230530	113100	272659130	8900	8900	8900	8900	0
490	20230530	113000	272659130	8900	8900	8900	8900	0
491	20230530	112900	272659130	8900	8900	8900	8900	0
492	20230530	112800	272659130	8900	8900	8900	8900	0
493	20230530	112700	272659130	8900	8900	8900	8900	122
494	20230530	112600	271573330	8900	8900	8900	8900	0
495	20230530	112500	271573330	8900	8900	8900	8900	0
496	20230530	112400	271573330	8900	8900	8900	8900	0
497	20230530	112300	271573330	8900	8900	8900	8900	94
498	20230530	112200	270736730	8910	8900	8910	8900	8
499	20230530	112100	270665460	8910	8910	8910	8910	10
500	20230530	112000	270576360	8910	8910	8910	8910	1
501	20230530	111900	270567450	8900	8900	8900	8900	25
502	20230530	111800	270344950	8900	8900	8900	8900	100
503	20230530	111700	269454950	8900	8880	8900	8880	350
504	20230530	111600	266344930	8870	8860	8870	8860	3070
505	20230530	111500	239121570	8860	8860	8860	8860	0
506	20230530	111400	239121570	8860	8860	8860	8860	0
507	20230530	111300	239121570	8860	8860	8860	8860	0
508	20230530	111200	239121570	8860	8860	8860	8860	66
509	20230530	111100	238536810	8850	8850	8850	8850	41
510	20230530	111000	238173960	8850	8850	8850	8850	120
511	20230530	110900	237111960	8850	8850	8850	8850	120
512	20230530	110800	236049960	8850	8850	8850	8850	0
513	20230530	110700	236049960	8850	8850	8850	8850	0
514	20230530	110600	236049960	8850	8860	8860	8850	101
515	20230530	110500	235155110	8860	8860	8860	8860	0
516	20230530	110400	235155110	8860	8860	8860	8860	1
517	20230530	110300	235146250	8860	8860	8860	8860	0
518	20230530	110200	235146250	8860	8860	8860	8860	0
519	20230530	110100	235146250	8860	8860	8860	8860	0
520	20230530	110000	235146250	8860	8860	8860	8860	0
521	20230530	105900	235146250	8860	8860	8860	8860	66
522	20230530	105800	234561490	8840	8840	8840	8840	0
523	20230530	105700	234561490	8840	8840	8840	8840	0
524	20230530	105600	234561490	8840	8840	8840	8840	1
525	20230530	105500	234552650	8840	8840	8840	8840	0
526	20230530	105400	234552650	8840	8840	8840	8840	0
527	20230530	105300	234552650	8840	8860	8860	8840	2201
528	20230530	105200	215072280	8870	8870	8870	8870	3
529	20230530	105100	215045670	8870	8870	8870	8870	5
530	20230530	105000	215001320	8870	8870	8870	8870	0
531	20230530	104900	215001320	8870	8870	8870	8870	108
532	20230530	104800	214043360	8870	8870	8870	8870	0
533	20230530	104700	214043360	8870	8870	8870	8870	0
534	20230530	104600	214043360	8870	8870	8870	8870	0
535	20230530	104500	214043360	8870	8870	8870	8870	0
536	20230530	104400	214043360	8870	8870	8870	8870	0
537	20230530	104300	214043360	8870	8870	8870	8870	0
538	20230530	104200	214043360	8870	8870	8870	8870	6
539	20230530	104100	213990140	8870	8870	8870	8870	3
540	20230530	104000	213963530	8880	8880	8880	8880	0
541	20230530	103900	213963530	8880	8880	8880	8880	1
542	20230530	103800	213954650	8860	8860	8860	8860	0
543	20230530	103700	213954650	8860	8860	8860	8860	0
544	20230530	103600	213954650	8860	8860	8860	8860	0
545	20230530	103500	213954650	8860	8870	8870	8860	286
546	20230530	103400	211417840	8860	8860	8860	8860	2
547	20230530	103300	211400120	8860	8860	8860	8860	0
548	20230530	103200	211400120	8860	8850	8860	8850	7
549	20230530	103100	211338110	8850	8850	8850	8850	0
550	20230530	103000	211338110	8850	8850	8850	8850	0
551	20230530	102900	211338110	8850	8850	8850	8850	1
552	20230530	102800	211329260	8860	8860	8860	8860	100
553	20230530	102700	210443260	8850	8850	8850	8850	1
554	20230530	102600	210434410	8850	8850	8850	8850	0
555	20230530	102500	210434410	8850	8850	8850	8850	0
556	20230530	102400	210434410	8850	8860	8860	8850	400
557	20230530	102300	206894000	8860	8860	8860	8860	0
558	20230530	102200	206894000	8860	8860	8860	8860	92
559	20230530	102100	206078880	8860	8860	8860	8860	0
560	20230530	102000	206078880	8860	8860	8860	8860	2
561	20230530	101900	206061160	8860	8860	8860	8860	1
562	20230530	101800	206052300	8850	8850	8850	8850	100
563	20230530	101700	205167300	8850	8850	8850	8850	15
564	20230530	101600	205034550	8850	8850	8850	8850	10
565	20230530	101500	204946050	8850	8850	8850	8850	43
566	20230530	101400	204565500	8860	8860	8860	8860	0
567	20230530	101300	204565500	8860	8860	8860	8860	1
568	20230530	101200	204556640	8850	8850	8850	8850	0
569	20230530	101100	204556640	8850	8850	8850	8850	6
570	20230530	101000	204503540	8850	8850	8850	8850	1
571	20230530	100900	204494690	8850	8850	8850	8850	421
572	20230530	100800	200768840	8850	8850	8850	8850	500
573	20230530	100700	196343840	8820	8820	8820	8820	0
574	20230530	100600	196343840	8820	8820	8820	8820	12
575	20230530	100500	196238000	8820	8820	8820	8820	0
576	20230530	100400	196238000	8820	8820	8820	8820	20
577	20230530	100300	196061600	8820	8820	8820	8820	0
578	20230530	100200	196061600	8820	8820	8820	8820	52
579	20230530	100100	195602960	8840	8840	8840	8840	78
580	20230530	100000	194913440	8830	8830	8830	8830	0
581	20230530	095900	194913440	8830	8830	8830	8830	1
582	20230530	095800	194904610	8830	8830	8830	8830	0
583	20230530	095700	194904610	8830	8820	8830	8820	79
584	20230530	095600	194207770	8810	8810	8810	8810	15
585	20230530	095500	194075620	8810	8820	8820	8810	127
586	20230530	095400	192956530	8820	8820	8820	8820	32
587	20230530	095300	192674290	8810	8820	8830	8810	96
588	20230530	095200	191826800	8820	8820	8820	8820	1
589	20230530	095100	191817980	8790	8790	8790	8790	323
590	20230530	095000	188978810	8800	8820	8820	8800	2795
591	20230530	094900	164377510	8820	8820	8820	8820	52
592	20230530	094800	163918870	8810	8810	8810	8810	0
593	20230530	094700	163918870	8810	8820	8820	8810	577
594	20230530	094600	158834210	8830	8820	8830	8820	43
595	20230530	094500	158454930	8820	8820	8820	8820	0
596	20230530	094400	158454930	8820	8830	8830	8820	25
597	20230530	094300	158234420	8810	8810	8810	8810	300
598	20230530	094200	155591420	8810	8810	8810	8810	1
599	20230530	094100	155582610	8800	8800	8800	8800	0
600	20230530	094000	155582610	8800	8840	8840	8800	3
601	20230530	093900	155556130	8800	8790	8800	8790	107
602	20230530	093800	154615130	8790	8860	8860	8790	2538
603	20230530	093700	132277910	8820	8850	8850	8820	729
604	20230530	093600	125838580	8860	8860	8860	8860	1
605	20230530	093500	125829720	8860	8850	8860	8850	11
606	20230530	093400	125732350	8850	8850	8850	8850	51
607	20230530	093300	125281000	8850	8850	8850	8850	11
608	20230530	093200	125183650	8860	8870	8870	8860	2
609	20230530	093100	125165920	8870	8870	8870	8870	100
610	20230530	093000	124278920	8870	8840	8870	8810	452
611	20230530	092900	120289830	8830	8860	8970	8810	2790
612	20230530	092800	95672700	8850	8890	8890	8850	150
613	20230530	092700	94342940	8890	8890	8890	8890	0
614	20230530	092600	94342940	8890	8980	8980	8890	56
615	20230530	092500	93842790	8980	8980	8980	8980	32
616	20230530	092400	93555430	8990	8990	8990	8990	0
617	20230530	092300	93555430	8990	8990	8990	8990	11
618	20230530	092200	93456540	9000	8870	9030	8870	1081
619	20230530	092100	83730600	8860	8870	8870	8860	278
620	20230530	092000	81267440	8870	8870	8870	8870	1
621	20230530	091900	81258570	8860	8870	8870	8860	42
622	20230530	091800	80886440	8860	8860	8860	8860	0
623	20230530	091700	80886440	8860	8850	8860	8850	3148
624	20230530	091600	52996750	8860	8870	8870	8860	648
625	20230530	091500	47255370	8860	8860	8860	8860	0
626	20230530	091400	47255370	8860	8860	8860	8860	50
627	20230530	091300	46812370	8860	8870	8870	8860	115
628	20230530	091200	45793400	8870	8880	8880	8870	1297
629	20230530	091100	34288520	8910	8910	8910	8910	28
630	20230530	091000	34039040	8910	8910	8910	8910	8
631	20230530	090900	33967760	8910	8890	8910	8880	1290
632	20230530	090800	22511630	8890	8890	8890	8890	112
633	20230530	090700	21515950	8880	8880	8880	8880	2
634	20230530	090600	21498190	8920	8920	8920	8920	287
635	20230530	090500	18938150	8940	8930	8940	8920	757
636	20230530	090400	12184410	8930	8930	8930	8930	1
637	20230530	090300	12175480	8920	8920	8920	8920	1
638	20230530	090200	12166560	8920	8900	8920	8880	365
639	20230530	090100	8921380	8910	8910	8920	8910	240
640	20230530	090000	6782750	8910	8910	8930	8910	759