KissMeData/215380/min/candle-20230530.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230530	210200	145931425	2860	2860	2860	2860	2643
3	20230530	210100	145931425	2860	2860	2860	2860	0
4	20230530	210000	145931425	2860	2860	2860	2860	0
5	20230530	205900	145931425	2860	2860	2860	2860	0
6	20230530	205800	145931425	2860	2860	2860	2860	0
7	20230530	205700	145931425	2860	2860	2860	2860	0
8	20230530	205600	145931425	2860	2860	2860	2860	0
9	20230530	205500	145931425	2860	2860	2860	2860	0
10	20230530	205400	145931425	2860	2860	2860	2860	0
11	20230530	205300	145931425	2860	2860	2860	2860	0
12	20230530	205200	145931425	2860	2860	2860	2860	0
13	20230530	205100	145931425	2860	2860	2860	2860	0
14	20230530	205000	145931425	2860	2860	2860	2860	0
15	20230530	204900	145931425	2860	2860	2860	2860	0
16	20230530	204800	145931425	2860	2860	2860	2860	0
17	20230530	204700	145931425	2860	2860	2860	2860	0
18	20230530	204600	145931425	2860	2860	2860	2860	0
19	20230530	204500	145931425	2860	2860	2860	2860	0
20	20230530	204400	145931425	2860	2860	2860	2860	0
21	20230530	204300	145931425	2860	2860	2860	2860	0
22	20230530	204200	145931425	2860	2860	2860	2860	0
23	20230530	204100	145931425	2860	2860	2860	2860	0
24	20230530	204000	145931425	2860	2860	2860	2860	0
25	20230530	203900	145931425	2860	2860	2860	2860	0
26	20230530	203800	145931425	2860	2860	2860	2860	0
27	20230530	203700	145931425	2860	2860	2860	2860	0
28	20230530	203600	145931425	2860	2860	2860	2860	0
29	20230530	203500	145931425	2860	2860	2860	2860	0
30	20230530	203400	145931425	2860	2860	2860	2860	0
31	20230530	203300	145931425	2860	2860	2860	2860	0
32	20230530	203200	145931425	2860	2860	2860	2860	2643
33	20230530	203100	145931425	2860	2860	2860	2860	0
34	20230530	203000	145931425	2860	2860	2860	2860	0
35	20230530	202900	145931425	2860	2860	2860	2860	0
36	20230530	202800	145931425	2860	2860	2860	2860	0
37	20230530	202700	145931425	2860	2860	2860	2860	0
38	20230530	202600	145931425	2860	2860	2860	2860	0
39	20230530	202500	145931425	2860	2860	2860	2860	0
40	20230530	202400	145931425	2860	2860	2860	2860	0
41	20230530	202300	145931425	2860	2860	2860	2860	0
42	20230530	202200	145931425	2860	2860	2860	2860	0
43	20230530	202100	145931425	2860	2860	2860	2860	0
44	20230530	202000	145931425	2860	2860	2860	2860	0
45	20230530	201900	145931425	2860	2860	2860	2860	0
46	20230530	201800	145931425	2860	2860	2860	2860	0
47	20230530	201700	145931425	2860	2860	2860	2860	0
48	20230530	201600	145931425	2860	2860	2860	2860	0
49	20230530	201500	145931425	2860	2860	2860	2860	0
50	20230530	201400	145931425	2860	2860	2860	2860	0
51	20230530	201300	145931425	2860	2860	2860	2860	0
52	20230530	201200	145931425	2860	2860	2860	2860	0
53	20230530	201100	145931425	2860	2860	2860	2860	0
54	20230530	201000	145931425	2860	2860	2860	2860	0
55	20230530	200900	145931425	2860	2860	2860	2860	0
56	20230530	200800	145931425	2860	2860	2860	2860	0
57	20230530	200700	145931425	2860	2860	2860	2860	0
58	20230530	200600	145931425	2860	2860	2860	2860	0
59	20230530	200500	145931425	2860	2860	2860	2860	0
60	20230530	200400	145931425	2860	2860	2860	2860	0
61	20230530	200300	145931425	2860	2860	2860	2860	0
62	20230530	200200	145931425	2860	2860	2860	2860	2643
63	20230530	200100	145931425	2860	2860	2860	2860	0
64	20230530	200000	145931425	2860	2860	2860	2860	0
65	20230530	195900	145931425	2860	2860	2860	2860	0
66	20230530	195800	145931425	2860	2860	2860	2860	0
67	20230530	195700	145931425	2860	2860	2860	2860	0
68	20230530	195600	145931425	2860	2860	2860	2860	0
69	20230530	195500	145931425	2860	2860	2860	2860	0
70	20230530	195400	145931425	2860	2860	2860	2860	0
71	20230530	195300	145931425	2860	2860	2860	2860	0
72	20230530	195200	145931425	2860	2860	2860	2860	0
73	20230530	195100	145931425	2860	2860	2860	2860	0
74	20230530	195000	145931425	2860	2860	2860	2860	0
75	20230530	194900	145931425	2860	2860	2860	2860	0
76	20230530	194800	145931425	2860	2860	2860	2860	0
77	20230530	194700	145931425	2860	2860	2860	2860	0
78	20230530	194600	145931425	2860	2860	2860	2860	0
79	20230530	194500	145931425	2860	2860	2860	2860	0
80	20230530	194400	145931425	2860	2860	2860	2860	0
81	20230530	194300	145931425	2860	2860	2860	2860	0
82	20230530	194200	145931425	2860	2860	2860	2860	0
83	20230530	194100	145931425	2860	2860	2860	2860	0
84	20230530	194000	145931425	2860	2860	2860	2860	0
85	20230530	193900	145931425	2860	2860	2860	2860	0
86	20230530	193800	145931425	2860	2860	2860	2860	0
87	20230530	193700	145931425	2860	2860	2860	2860	0
88	20230530	193600	145931425	2860	2860	2860	2860	0
89	20230530	193500	145931425	2860	2860	2860	2860	0
90	20230530	193400	145931425	2860	2860	2860	2860	0
91	20230530	193300	145931425	2860	2860	2860	2860	0
92	20230530	193200	145931425	2860	2860	2860	2860	2643
93	20230530	193100	145931425	2860	2860	2860	2860	0
94	20230530	193000	145931425	2860	2860	2860	2860	0
95	20230530	192900	145931425	2860	2860	2860	2860	0
96	20230530	192800	145931425	2860	2860	2860	2860	0
97	20230530	192700	145931425	2860	2860	2860	2860	0
98	20230530	192600	145931425	2860	2860	2860	2860	0
99	20230530	192500	145931425	2860	2860	2860	2860	0
100	20230530	192400	145931425	2860	2860	2860	2860	0
101	20230530	192300	145931425	2860	2860	2860	2860	0
102	20230530	192200	145931425	2860	2860	2860	2860	0
103	20230530	192100	145931425	2860	2860	2860	2860	0
104	20230530	192000	145931425	2860	2860	2860	2860	0
105	20230530	191900	145931425	2860	2860	2860	2860	0
106	20230530	191800	145931425	2860	2860	2860	2860	0
107	20230530	191700	145931425	2860	2860	2860	2860	0
108	20230530	191600	145931425	2860	2860	2860	2860	0
109	20230530	191500	145931425	2860	2860	2860	2860	0
110	20230530	191400	145931425	2860	2860	2860	2860	0
111	20230530	191300	145931425	2860	2860	2860	2860	0
112	20230530	191200	145931425	2860	2860	2860	2860	0
113	20230530	191100	145931425	2860	2860	2860	2860	0
114	20230530	191000	145931425	2860	2860	2860	2860	0
115	20230530	190900	145931425	2860	2860	2860	2860	0
116	20230530	190800	145931425	2860	2860	2860	2860	0
117	20230530	190700	145931425	2860	2860	2860	2860	0
118	20230530	190600	145931425	2860	2860	2860	2860	0
119	20230530	190500	145931425	2860	2860	2860	2860	0
120	20230530	190400	145931425	2860	2860	2860	2860	0
121	20230530	190300	145931425	2860	2860	2860	2860	0
122	20230530	190200	145931425	2860	2860	2860	2860	2643
123	20230530	190100	145931425	2860	2860	2860	2860	0
124	20230530	190000	145931425	2860	2860	2860	2860	0
125	20230530	185900	145931425	2860	2860	2860	2860	0
126	20230530	185800	145931425	2860	2860	2860	2860	0
127	20230530	185700	145931425	2860	2860	2860	2860	0
128	20230530	185600	145931425	2860	2860	2860	2860	0
129	20230530	185500	145931425	2860	2860	2860	2860	0
130	20230530	185400	145931425	2860	2860	2860	2860	0
131	20230530	185300	145931425	2860	2860	2860	2860	0
132	20230530	185200	145931425	2860	2860	2860	2860	0
133	20230530	185100	145931425	2860	2860	2860	2860	0
134	20230530	185000	145931425	2860	2860	2860	2860	0
135	20230530	184900	145931425	2860	2860	2860	2860	0
136	20230530	184800	145931425	2860	2860	2860	2860	0
137	20230530	184700	145931425	2860	2860	2860	2860	0
138	20230530	184600	145931425	2860	2860	2860	2860	0
139	20230530	184500	145931425	2860	2860	2860	2860	0
140	20230530	184400	145931425	2860	2860	2860	2860	0
141	20230530	184300	145931425	2860	2860	2860	2860	0
142	20230530	184200	145931425	2860	2860	2860	2860	0
143	20230530	184100	145931425	2860	2860	2860	2860	0
144	20230530	184000	145931425	2860	2860	2860	2860	0
145	20230530	183900	145931425	2860	2860	2860	2860	0
146	20230530	183800	145931425	2860	2860	2860	2860	0
147	20230530	183700	145931425	2860	2860	2860	2860	0
148	20230530	183600	145931425	2860	2860	2860	2860	0
149	20230530	183500	145931425	2860	2860	2860	2860	0
150	20230530	183400	145931425	2860	2860	2860	2860	0
151	20230530	183300	145931425	2860	2860	2860	2860	0
152	20230530	183200	145931425	2860	2860	2860	2860	2643
153	20230530	183100	145931425	2860	2860	2860	2860	0
154	20230530	183000	145931425	2860	2860	2860	2860	0
155	20230530	182900	145931425	2860	2860	2860	2860	0
156	20230530	182800	145931425	2860	2860	2860	2860	0
157	20230530	182700	145931425	2860	2860	2860	2860	0
158	20230530	182600	145931425	2860	2860	2860	2860	0
159	20230530	182500	145931425	2860	2860	2860	2860	0
160	20230530	182400	145931425	2860	2860	2860	2860	0
161	20230530	182300	145931425	2860	2860	2860	2860	0
162	20230530	182200	145931425	2860	2860	2860	2860	0
163	20230530	182100	145931425	2860	2860	2860	2860	0
164	20230530	182000	145931425	2860	2860	2860	2860	0
165	20230530	181900	145931425	2860	2860	2860	2860	0
166	20230530	181800	145931425	2860	2860	2860	2860	0
167	20230530	181700	145931425	2860	2860	2860	2860	0
168	20230530	181600	145931425	2860	2860	2860	2860	0
169	20230530	181500	145931425	2860	2860	2860	2860	0
170	20230530	181400	145931425	2860	2860	2860	2860	0
171	20230530	181300	145931425	2860	2860	2860	2860	0
172	20230530	181200	145931425	2860	2860	2860	2860	0
173	20230530	181100	145931425	2860	2860	2860	2860	0
174	20230530	181000	145931425	2860	2860	2860	2860	0
175	20230530	180900	145931425	2860	2860	2860	2860	0
176	20230530	180800	145931425	2860	2860	2860	2860	0
177	20230530	180700	145931425	2860	2860	2860	2860	0
178	20230530	180600	145931425	2860	2860	2860	2860	0
179	20230530	180500	145931425	2860	2860	2860	2860	0
180	20230530	180400	145931425	2860	2860	2860	2860	0
181	20230530	180300	145931425	2860	2860	2860	2860	0
182	20230530	180200	145931425	2860	2860	2860	2860	2643
183	20230530	180100	145931425	2860	2860	2860	2860	0
184	20230530	180000	145931425	2860	2860	2860	2860	0
185	20230530	175900	145931425	2860	2860	2860	2860	0
186	20230530	175800	145931425	2860	2860	2860	2860	0
187	20230530	175700	145931425	2860	2860	2860	2860	0
188	20230530	175600	145931425	2860	2860	2860	2860	0
189	20230530	175500	145931425	2860	2860	2860	2860	0
190	20230530	175400	145931425	2860	2860	2860	2860	0
191	20230530	175300	145931425	2860	2860	2860	2860	0
192	20230530	175200	145931425	2860	2860	2860	2860	0
193	20230530	175100	145931425	2860	2860	2860	2860	0
194	20230530	175000	145931425	2860	2860	2860	2860	0
195	20230530	174900	145931425	2860	2860	2860	2860	0
196	20230530	174800	145931425	2860	2860	2860	2860	0
197	20230530	174700	145931425	2860	2860	2860	2860	0
198	20230530	174600	145931425	2860	2860	2860	2860	0
199	20230530	174500	145931425	2860	2860	2860	2860	0
200	20230530	174400	145931425	2860	2860	2860	2860	0
201	20230530	174300	145931425	2860	2860	2860	2860	0
202	20230530	174200	145931425	2860	2860	2860	2860	0
203	20230530	174100	145931425	2860	2860	2860	2860	0
204	20230530	174000	145931425	2860	2860	2860	2860	0
205	20230530	173900	145931425	2860	2860	2860	2860	0
206	20230530	173800	145931425	2860	2860	2860	2860	0
207	20230530	173700	145931425	2860	2860	2860	2860	0
208	20230530	173600	145931425	2860	2860	2860	2860	0
209	20230530	173500	145931425	2860	2860	2860	2860	0
210	20230530	173400	145931425	2860	2860	2860	2860	0
211	20230530	173300	145931425	2860	2860	2860	2860	0
212	20230530	173200	145931425	2860	2860	2860	2860	2643
213	20230530	173100	145931425	2860	2860	2860	2860	0
214	20230530	173000	145931425	2860	2860	2860	2860	0
215	20230530	172900	145931425	2860	2860	2860	2860	0
216	20230530	172800	145931425	2860	2860	2860	2860	0
217	20230530	172700	145931425	2860	2860	2860	2860	0
218	20230530	172600	145931425	2860	2860	2860	2860	0
219	20230530	172500	145931425	2860	2860	2860	2860	0
220	20230530	172400	145931425	2860	2860	2860	2860	0
221	20230530	172300	145931425	2860	2860	2860	2860	0
222	20230530	172200	145931425	2860	2860	2860	2860	0
223	20230530	172100	145931425	2860	2860	2860	2860	0
224	20230530	172000	145931425	2860	2860	2860	2860	0
225	20230530	171900	145931425	2860	2860	2860	2860	0
226	20230530	171800	145931425	2860	2860	2860	2860	0
227	20230530	171700	145931425	2860	2860	2860	2860	0
228	20230530	171600	145931425	2860	2860	2860	2860	0
229	20230530	171500	145931425	2860	2860	2860	2860	0
230	20230530	171400	145931425	2860	2860	2860	2860	0
231	20230530	171300	145931425	2860	2860	2860	2860	0
232	20230530	171200	145931425	2860	2860	2860	2860	0
233	20230530	171100	145931425	2860	2860	2860	2860	0
234	20230530	171000	145931425	2860	2860	2860	2860	0
235	20230530	170900	145931425	2860	2860	2860	2860	0
236	20230530	170800	145931425	2860	2860	2860	2860	0
237	20230530	170700	145931425	2860	2860	2860	2860	0
238	20230530	170600	145931425	2860	2860	2860	2860	0
239	20230530	170500	145931425	2860	2860	2860	2860	0
240	20230530	170400	145931425	2860	2860	2860	2860	0
241	20230530	170300	145931425	2860	2860	2860	2860	0
242	20230530	170200	145931425	2860	2860	2860	2860	2643
243	20230530	170100	145931425	2860	2860	2860	2860	0
244	20230530	170000	145931425	2860	2860	2860	2860	0
245	20230530	165900	145931425	2860	2860	2860	2860	0
246	20230530	165800	145931425	2860	2860	2860	2860	0
247	20230530	165700	145931425	2860	2860	2860	2860	0
248	20230530	165600	145931425	2860	2860	2860	2860	0
249	20230530	165500	145931425	2860	2860	2860	2860	0
250	20230530	165400	145931425	2860	2860	2860	2860	0
251	20230530	165300	145931425	2860	2860	2860	2860	0
252	20230530	165200	145931425	2860	2860	2860	2860	0
253	20230530	165100	145931425	2860	2860	2860	2860	0
254	20230530	165000	145931425	2860	2860	2860	2860	0
255	20230530	164900	145931425	2860	2860	2860	2860	0
256	20230530	164800	145931425	2860	2860	2860	2860	0
257	20230530	164700	145931425	2860	2860	2860	2860	0
258	20230530	164600	145931425	2860	2860	2860	2860	0
259	20230530	164500	145931425	2860	2860	2860	2860	0
260	20230530	164400	145931425	2860	2860	2860	2860	0
261	20230530	164300	145931425	2860	2860	2860	2860	0
262	20230530	164200	145931425	2860	2860	2860	2860	0
263	20230530	164100	145931425	2860	2860	2860	2860	0
264	20230530	164000	145931425	2860	2860	2860	2860	0
265	20230530	163900	145931425	2860	2860	2860	2860	0
266	20230530	163800	145931425	2860	2860	2860	2860	0
267	20230530	163700	145931425	2860	2860	2860	2860	0
268	20230530	163600	145931425	2860	2860	2860	2860	0
269	20230530	163500	145931425	2860	2860	2860	2860	0
270	20230530	163400	145931425	2860	2860	2860	2860	0
271	20230530	163300	145931425	2860	2860	2860	2860	0
272	20230530	163200	145931425	2860	2860	2860	2860	2643
273	20230530	163100	145931425	2860	2860	2860	2860	0
274	20230530	163000	145931425	2860	2860	2860	2860	0
275	20230530	162900	145931425	2860	2860	2860	2860	0
276	20230530	162800	145931425	2860	2860	2860	2860	0
277	20230530	162700	145931425	2860	2860	2860	2860	0
278	20230530	162600	145931425	2860	2860	2860	2860	0
279	20230530	162500	145931425	2860	2860	2860	2860	0
280	20230530	162400	145931425	2860	2860	2860	2860	0
281	20230530	162300	145931425	2860	2860	2860	2860	0
282	20230530	162200	145931425	2860	2860	2860	2860	0
283	20230530	162100	145931425	2860	2860	2860	2860	0
284	20230530	162000	145931425	2860	2860	2860	2860	0
285	20230530	161900	145931425	2860	2860	2860	2860	0
286	20230530	161800	145931425	2860	2860	2860	2860	0
287	20230530	161700	145931425	2860	2860	2860	2860	0
288	20230530	161600	145931425	2860	2860	2860	2860	0
289	20230530	161500	145931425	2860	2860	2860	2860	0
290	20230530	161400	145931425	2860	2860	2860	2860	0
291	20230530	161300	145931425	2860	2860	2860	2860	0
292	20230530	161200	145931425	2860	2860	2860	2860	0
293	20230530	161100	145931425	2860	2860	2860	2860	0
294	20230530	161000	145931425	2860	2860	2860	2860	0
295	20230530	160900	145931425	2860	2860	2860	2860	0
296	20230530	160800	145931425	2860	2860	2860	2860	0
297	20230530	160700	145931425	2860	2860	2860	2860	0
298	20230530	160600	145931425	2860	2860	2860	2860	0
299	20230530	160500	145931425	2860	2860	2860	2860	0
300	20230530	160400	145931425	2860	2860	2860	2860	0
301	20230530	160300	145931425	2860	2860	2860	2860	0
302	20230530	160200	145931425	2860	2860	2860	2860	2643
303	20230530	160100	145931425	2860	2860	2860	2860	0
304	20230530	160000	145931425	2860	2860	2860	2860	0
305	20230530	155900	145931425	2860	2860	2860	2860	0
306	20230530	155800	145931425	2860	2860	2860	2860	0
307	20230530	155700	145931425	2860	2860	2860	2860	0
308	20230530	155600	145931425	2860	2860	2860	2860	0
309	20230530	155500	145931425	2860	2860	2860	2860	0
310	20230530	155400	145931425	2860	2860	2860	2860	0
311	20230530	155300	145931425	2860	2860	2860	2860	0
312	20230530	155200	145931425	2860	2860	2860	2860	0
313	20230530	155100	145931425	2860	2860	2860	2860	0
314	20230530	155000	145931425	2860	2860	2860	2860	0
315	20230530	154900	145931425	2860	2860	2860	2860	0
316	20230530	154800	145931425	2860	2860	2860	2860	0
317	20230530	154700	145931425	2860	2860	2860	2860	0
318	20230530	154600	145931425	2860	2860	2860	2860	0
319	20230530	154500	145931425	2860	2860	2860	2860	0
320	20230530	154400	145931425	2860	2860	2860	2860	0
321	20230530	154300	145931425	2860	2860	2860	2860	0
322	20230530	154200	145931425	2860	2860	2860	2860	0
323	20230530	154100	145931425	2860	2860	2860	2860	0
324	20230530	154000	145931425	2860	2860	2860	2860	0
325	20230530	153900	145931425	2860	2860	2860	2860	0
326	20230530	153800	145931425	2860	2860	2860	2860	0
327	20230530	153700	145931425	2860	2860	2860	2860	0
328	20230530	153600	145931425	2860	2860	2860	2860	0
329	20230530	153500	145931425	2860	2860	2860	2860	0
330	20230530	153400	145931425	2860	2860	2860	2860	0
331	20230530	153300	145931425	2860	2860	2860	2860	0
332	20230530	153200	145931425	2860	2860	2860	2860	2643
333	20230530	153100	145931425	2860	2860	2860	2860	0
334	20230530	153000	145931425	2860	2860	2860	2860	2643
335	20230530	152900	138372445	2870	2870	2870	2870	0
336	20230530	152800	138372445	2870	2870	2870	2870	0
337	20230530	152700	138372445	2870	2870	2870	2870	0
338	20230530	152600	138372445	2870	2870	2870	2870	0
339	20230530	152500	138372445	2870	2870	2870	2870	0
340	20230530	152400	138372445	2870	2870	2870	2870	0
341	20230530	152300	138372445	2870	2870	2870	2870	0
342	20230530	152200	138372445	2870	2870	2870	2870	0
343	20230530	152100	138372445	2870	2870	2870	2870	0
344	20230530	152000	138372445	2870	2870	2870	2870	0
345	20230530	151900	138372445	2870	2870	2870	2870	167
346	20230530	151800	137893155	2895	2890	2895	2860	3562
347	20230530	151700	127659915	2890	2890	2890	2890	66
348	20230530	151600	127469175	2905	2900	2905	2900	48
349	20230530	151500	127329970	2885	2895	2895	2885	471
350	20230530	151400	125967825	2900	2905	2905	2900	817
351	20230530	151300	123598350	2915	2915	2915	2915	10
352	20230530	151200	123569200	2915	2910	2915	2910	5
353	20230530	151100	123554645	2905	2905	2905	2905	0
354	20230530	151000	123554645	2905	2905	2905	2905	7
355	20230530	150900	123534310	2915	2915	2915	2915	0
356	20230530	150800	123534310	2915	2915	2915	2915	0
357	20230530	150700	123534310	2915	2915	2915	2915	0
358	20230530	150600	123534310	2915	2915	2915	2915	103
359	20230530	150500	123234065	2915	2915	2915	2915	32
360	20230530	150400	123140785	2915	2915	2915	2915	12
361	20230530	150300	123105805	2915	2910	2915	2910	103
362	20230530	150200	122806070	2910	2910	2910	2910	0
363	20230530	150100	122806070	2910	2900	2910	2900	44
364	20230530	150000	122678245	2900	2910	2910	2900	21
365	20230530	145900	122617315	2910	2910	2910	2910	0
366	20230530	145800	122617315	2910	2910	2910	2910	0
367	20230530	145700	122617315	2910	2910	2910	2910	0
368	20230530	145600	122617315	2910	2910	2910	2910	0
369	20230530	145500	122617315	2910	2910	2910	2910	0
370	20230530	145400	122617315	2910	2910	2910	2910	0
371	20230530	145300	122617315	2910	2910	2910	2910	0
372	20230530	145200	122617315	2910	2905	2910	2905	8
373	20230530	145100	122594065	2905	2905	2905	2905	50
374	20230530	145000	122448815	2910	2900	2910	2900	8
375	20230530	144900	122425605	2900	2905	2910	2900	9
376	20230530	144800	122399445	2910	2910	2910	2910	0
377	20230530	144700	122399445	2910	2910	2910	2910	0
378	20230530	144600	122399445	2910	2900	2910	2900	71
379	20230530	144500	122193535	2900	2900	2900	2900	0
380	20230530	144400	122193535	2900	2900	2900	2900	1
381	20230530	144300	122190635	2910	2900	2910	2880	210
382	20230530	144200	121583040	2910	2910	2910	2910	20
383	20230530	144100	121524840	2910	2910	2910	2910	0
384	20230530	144000	121524840	2910	2910	2910	2910	0
385	20230530	143900	121524840	2910	2910	2910	2910	0
386	20230530	143800	121524840	2910	2910	2910	2910	0
387	20230530	143700	121524840	2910	2910	2910	2910	0
388	20230530	143600	121524840	2910	2910	2910	2910	0
389	20230530	143500	121524840	2910	2910	2910	2910	0
390	20230530	143400	121524840	2910	2910	2910	2910	0
391	20230530	143300	121524840	2910	2910	2910	2910	1
392	20230530	143200	121521930	2905	2910	2910	2905	120
393	20230530	143100	121172805	2910	2910	2910	2910	0
394	20230530	143000	121172805	2910	2910	2910	2910	2
395	20230530	142900	121166985	2910	2910	2910	2910	0
396	20230530	142800	121166985	2910	2910	2910	2910	28
397	20230530	142700	121085505	2910	2910	2910	2910	0
398	20230530	142600	121085505	2910	2910	2910	2910	0
399	20230530	142500	121085505	2910	2910	2910	2910	0
400	20230530	142400	121085505	2910	2910	2910	2910	1
401	20230530	142300	121082595	2910	2910	2910	2910	0
402	20230530	142200	121082595	2910	2900	2910	2900	17
403	20230530	142100	121033285	2910	2910	2910	2910	0
404	20230530	142000	121033285	2910	2910	2910	2910	0
405	20230530	141900	121033285	2910	2910	2910	2910	20
406	20230530	141800	120975085	2910	2910	2910	2910	0
407	20230530	141700	120975085	2910	2910	2910	2910	0
408	20230530	141600	120975085	2910	2910	2910	2910	0
409	20230530	141500	120975085	2910	2910	2910	2910	0
410	20230530	141400	120975085	2910	2910	2910	2910	0
411	20230530	141300	120975085	2910	2910	2910	2910	0
412	20230530	141200	120975085	2910	2910	2910	2910	0
413	20230530	141100	120975085	2910	2910	2910	2910	20
414	20230530	141000	120916885	2910	2910	2910	2910	0
415	20230530	140900	120916885	2910	2910	2910	2910	0
416	20230530	140800	120916885	2910	2910	2910	2910	9
417	20230530	140700	120890695	2910	2910	2910	2910	0
418	20230530	140600	120890695	2910	2910	2910	2910	0
419	20230530	140500	120890695	2910	2910	2910	2910	0
420	20230530	140400	120890695	2910	2905	2915	2905	70
421	20230530	140300	120686870	2900	2900	2900	2900	0
422	20230530	140200	120686870	2900	2905	2905	2900	10
423	20230530	140100	120657865	2900	2900	2900	2900	0
424	20230530	140000	120657865	2900	2900	2900	2875	5936
425	20230530	135900	103532445	2915	2915	2915	2915	0
426	20230530	135800	103532445	2915	2915	2915	2915	32
427	20230530	135700	103439165	2915	2915	2915	2915	0
428	20230530	135600	103439165	2915	2915	2915	2915	0
429	20230530	135500	103439165	2915	2915	2915	2915	0
430	20230530	135400	103439165	2915	2915	2915	2915	0
431	20230530	135300	103439165	2915	2915	2915	2915	5
432	20230530	135200	103424590	2900	2900	2900	2900	0
433	20230530	135100	103424590	2900	2905	2905	2900	1000
434	20230530	135000	100524535	2905	2905	2905	2905	0
435	20230530	134900	100524535	2905	2905	2905	2905	0
436	20230530	134800	100524535	2905	2905	2905	2905	0
437	20230530	134700	100524535	2905	2905	2905	2905	0
438	20230530	134600	100524535	2905	2905	2905	2905	130
439	20230530	134500	100146885	2925	2915	2925	2900	24
440	20230530	134400	100077170	2920	2920	2920	2920	0
441	20230530	134300	100077170	2920	2920	2920	2920	0
442	20230530	134200	100077170	2920	2920	2920	2920	0
443	20230530	134100	100077170	2920	2920	2920	2920	0
444	20230530	134000	100077170	2920	2920	2920	2920	0
445	20230530	133900	100077170	2920	2920	2920	2920	0
446	20230530	133800	100077170	2920	2920	2920	2920	27
447	20230530	133700	99998330	2925	2925	2925	2925	0
448	20230530	133600	99998330	2925	2925	2925	2925	1
449	20230530	133500	99995405	2925	2925	2925	2925	1
450	20230530	133400	99992480	2925	2925	2925	2925	0
451	20230530	133300	99992480	2925	2925	2925	2925	0
452	20230530	133200	99992480	2925	2925	2925	2925	0
453	20230530	133100	99992480	2925	2925	2925	2925	0
454	20230530	133000	99992480	2925	2925	2925	2925	0
455	20230530	132900	99992480	2925	2920	2925	2920	29
456	20230530	132800	99907660	2925	2925	2925	2925	0
457	20230530	132700	99907660	2925	2925	2925	2925	0
458	20230530	132600	99907660	2925	2925	2925	2925	0
459	20230530	132500	99907660	2925	2925	2925	2925	0
460	20230530	132400	99907660	2925	2925	2925	2925	0
461	20230530	132300	99907660	2925	2925	2925	2925	0
462	20230530	132200	99907660	2925	2925	2925	2925	0
463	20230530	132100	99907660	2925	2925	2925	2925	0
464	20230530	132000	99907660	2925	2925	2925	2925	0
465	20230530	131900	99907660	2925	2925	2925	2925	0
466	20230530	131800	99907660	2925	2925	2925	2925	0
467	20230530	131700	99907660	2925	2925	2925	2925	0
468	20230530	131600	99907660	2925	2925	2925	2925	0
469	20230530	131500	99907660	2925	2925	2925	2925	0
470	20230530	131400	99907660	2925	2925	2925	2925	0
471	20230530	131300	99907660	2925	2925	2925	2925	0
472	20230530	131200	99907660	2925	2925	2925	2925	0
473	20230530	131100	99907660	2925	2925	2925	2925	0
474	20230530	131000	99907660	2925	2925	2925	2925	1
475	20230530	130900	99904735	2925	2925	2925	2925	0
476	20230530	130800	99904735	2925	2925	2925	2925	0
477	20230530	130700	99904735	2925	2925	2925	2925	1
478	20230530	130600	99901810	2920	2920	2920	2920	21
479	20230530	130500	99840490	2920	2920	2920	2920	1
480	20230530	130400	99837570	2925	2925	2925	2925	50
481	20230530	130300	99691320	2925	2925	2925	2925	0
482	20230530	130200	99691320	2925	2925	2925	2925	0
483	20230530	130100	99691320	2925	2925	2925	2925	0
484	20230530	130000	99691320	2925	2925	2925	2925	0
485	20230530	125900	99691320	2925	2925	2925	2925	0
486	20230530	125800	99691320	2925	2925	2925	2925	0
487	20230530	125700	99691320	2925	2925	2925	2925	0
488	20230530	125600	99691320	2925	2925	2925	2925	0
489	20230530	125500	99691320	2925	2925	2925	2925	0
490	20230530	125400	99691320	2925	2925	2925	2925	0
491	20230530	125300	99691320	2925	2925	2925	2925	0
492	20230530	125200	99691320	2925	2925	2925	2925	1
493	20230530	125100	99688395	2925	2925	2925	2925	0
494	20230530	125000	99688395	2925	2925	2925	2925	3
495	20230530	124900	99679620	2925	2925	2925	2925	0
496	20230530	124800	99679620	2925	2920	2925	2920	2
497	20230530	124700	99673775	2900	2900	2900	2900	0
498	20230530	124600	99673775	2900	2900	2900	2900	0
499	20230530	124500	99673775	2900	2900	2900	2900	64
500	20230530	124400	99488175	2905	2905	2905	2905	10
501	20230530	124300	99459125	2920	2920	2920	2920	0
502	20230530	124200	99459125	2920	2920	2920	2920	0
503	20230530	124100	99459125	2920	2920	2920	2920	0
504	20230530	124000	99459125	2920	2925	2925	2920	30
505	20230530	123900	99371425	2900	2900	2900	2900	10
506	20230530	123800	99342425	2925	2925	2925	2925	0
507	20230530	123700	99342425	2925	2925	2925	2925	0
508	20230530	123600	99342425	2925	2925	2925	2925	0
509	20230530	123500	99342425	2925	2925	2925	2925	0
510	20230530	123400	99342425	2925	2925	2925	2925	0
511	20230530	123300	99342425	2925	2925	2925	2925	0
512	20230530	123200	99342425	2925	2925	2925	2925	0
513	20230530	123100	99342425	2925	2925	2925	2925	0
514	20230530	123000	99342425	2925	2925	2925	2925	0
515	20230530	122900	99342425	2925	2925	2925	2925	2
516	20230530	122800	99336575	2930	2930	2930	2930	0
517	20230530	122700	99336575	2930	2930	2930	2930	0
518	20230530	122600	99336575	2930	2930	2930	2930	0
519	20230530	122500	99336575	2930	2930	2930	2930	0
520	20230530	122400	99336575	2930	2930	2930	2930	1
521	20230530	122300	99333645	2930	2930	2930	2930	0
522	20230530	122200	99333645	2930	2930	2930	2930	0
523	20230530	122100	99333645	2930	2920	2930	2920	3
524	20230530	122000	99324870	2915	2915	2915	2915	0
525	20230530	121900	99324870	2915	2915	2915	2915	0
526	20230530	121800	99324870	2915	2915	2915	2915	1
527	20230530	121700	99321955	2900	2900	2900	2900	1
528	20230530	121600	99319055	2915	2915	2915	2915	0
529	20230530	121500	99319055	2915	2915	2915	2915	0
530	20230530	121400	99319055	2915	2915	2915	2915	0
531	20230530	121300	99319055	2915	2915	2915	2915	0
532	20230530	121200	99319055	2915	2915	2915	2915	0
533	20230530	121100	99319055	2915	2915	2915	2915	1
534	20230530	121000	99316140	2910	2910	2910	2910	0
535	20230530	120900	99316140	2910	2905	2910	2900	1872
536	20230530	120800	93881275	2915	2915	2915	2915	1
537	20230530	120700	93878360	2905	2910	2910	2905	300
538	20230530	120600	93005455	2910	2910	2910	2910	5
539	20230530	120500	92990905	2910	2910	2910	2910	0
540	20230530	120400	92990905	2910	2910	2910	2910	0
541	20230530	120300	92990905	2910	2910	2910	2910	0
542	20230530	120200	92990905	2910	2910	2910	2910	0
543	20230530	120100	92990905	2910	2910	2910	2910	0
544	20230530	120000	92990905	2910	2910	2910	2910	0
545	20230530	115900	92990905	2910	2910	2910	2910	119
546	20230530	115800	92644615	2910	2910	2910	2910	0
547	20230530	115700	92644615	2910	2910	2910	2910	0
548	20230530	115600	92644615	2910	2910	2910	2910	0
549	20230530	115500	92644615	2910	2910	2910	2910	0
550	20230530	115400	92644615	2910	2910	2910	2910	0
551	20230530	115300	92644615	2910	2910	2910	2910	101
552	20230530	115200	92350705	2910	2910	2910	2910	100
553	20230530	115100	92059705	2910	2905	2910	2905	7
554	20230530	115000	92039365	2905	2900	2905	2900	100
555	20230530	114900	91749155	2905	2905	2905	2905	0
556	20230530	114800	91749155	2905	2905	2905	2905	0
557	20230530	114700	91749155	2905	2905	2905	2905	0
558	20230530	114600	91749155	2905	2910	2910	2900	134
559	20230530	114500	91360350	2910	2910	2910	2910	13
560	20230530	114400	91322520	2905	2905	2905	2905	8
561	20230530	114300	91299280	2910	2910	2910	2910	0
562	20230530	114200	91299280	2910	2910	2910	2910	0
563	20230530	114100	91299280	2910	2910	2910	2910	0
564	20230530	114000	91299280	2910	2910	2910	2910	0
565	20230530	113900	91299280	2910	2910	2910	2910	0
566	20230530	113800	91299280	2910	2910	2910	2910	0
567	20230530	113700	91299280	2910	2910	2910	2910	0
568	20230530	113600	91299280	2910	2910	2910	2910	0
569	20230530	113500	91299280	2910	2910	2910	2910	0
570	20230530	113400	91299280	2910	2910	2910	2910	0
571	20230530	113300	91299280	2910	2910	2910	2910	0
572	20230530	113200	91299280	2910	2910	2910	2910	0
573	20230530	113100	91299280	2910	2910	2910	2910	2
574	20230530	113000	91293460	2905	2910	2910	2905	37
575	20230530	112900	91185890	2910	2910	2910	2910	1
576	20230530	112800	91182980	2910	2910	2910	2910	0
577	20230530	112700	91182980	2910	2905	2910	2905	1298
578	20230530	112600	87407290	2905	2905	2905	2905	240
579	20230530	112500	86710090	2890	2890	2890	2890	1
580	20230530	112400	86707200	2905	2905	2905	2905	0
581	20230530	112300	86707200	2905	2905	2905	2905	0
582	20230530	112200	86707200	2905	2890	2905	2890	349
583	20230530	112100	85698575	2905	2905	2905	2905	0
584	20230530	112000	85698575	2905	2905	2905	2905	0
585	20230530	111900	85698575	2905	2890	2905	2890	357
586	20230530	111800	84661505	2910	2910	2910	2910	0
587	20230530	111700	84661505	2910	2910	2910	2910	0
588	20230530	111600	84661505	2910	2910	2910	2910	0
589	20230530	111500	84661505	2910	2910	2910	2910	0
590	20230530	111400	84661505	2910	2910	2910	2910	0
591	20230530	111300	84661505	2910	2910	2910	2910	0
592	20230530	111200	84661505	2910	2910	2910	2910	0
593	20230530	111100	84661505	2910	2900	2910	2900	48
594	20230530	111000	84522205	2900	2900	2900	2900	0
595	20230530	110900	84522205	2900	2900	2900	2900	0
596	20230530	110800	84522205	2900	2900	2900	2900	0
597	20230530	110700	84522205	2900	2900	2900	2900	10
598	20230530	110600	84493205	2900	2900	2900	2900	687
599	20230530	110500	82500905	2910	2910	2910	2910	1
600	20230530	110400	82497995	2890	2895	2895	2890	100
601	20230530	110300	82208940	2910	2910	2910	2910	0
602	20230530	110200	82208940	2910	2910	2910	2910	0
603	20230530	110100	82208940	2910	2910	2910	2910	0
604	20230530	110000	82208940	2910	2910	2910	2910	15
605	20230530	105900	82165290	2910	2910	2910	2910	70
606	20230530	105800	81961590	2910	2910	2910	2910	0
607	20230530	105700	81961590	2910	2910	2910	2910	1
608	20230530	105600	81958680	2895	2895	2895	2895	0
609	20230530	105500	81958680	2895	2895	2895	2895	0
610	20230530	105400	81958680	2895	2895	2895	2895	0
611	20230530	105300	81958680	2895	2895	2895	2895	1
612	20230530	105200	81955785	2910	2910	2910	2910	0
613	20230530	105100	81955785	2910	2910	2910	2910	0
614	20230530	105000	81955785	2910	2910	2910	2910	30
615	20230530	104900	81868485	2895	2895	2895	2895	0
616	20230530	104800	81868485	2895	2895	2895	2895	0
617	20230530	104700	81868485	2895	2895	2895	2895	500
618	20230530	104600	80420985	2895	2895	2895	2895	3
619	20230530	104500	80412300	2895	2895	2895	2895	0
620	20230530	104400	80412300	2895	2900	2900	2895	66
621	20230530	104300	80221180	2920	2920	2920	2920	0
622	20230530	104200	80221180	2920	2920	2920	2920	0
623	20230530	104100	80221180	2920	2920	2920	2920	0
624	20230530	104000	80221180	2920	2900	2920	2900	1003
625	20230530	103900	77312460	2905	2905	2905	2905	0
626	20230530	103800	77312460	2905	2905	2905	2905	48
627	20230530	103700	77173020	2905	2905	2905	2905	1000
628	20230530	103600	74268020	2905	2905	2905	2905	0
629	20230530	103500	74268020	2905	2905	2905	2905	0
630	20230530	103400	74268020	2905	2905	2905	2905	20
631	20230530	103300	74209920	2905	2905	2905	2905	0
632	20230530	103200	74209920	2905	2905	2905	2905	1
633	20230530	103100	74207015	2895	2900	2900	2895	144
634	20230530	103000	73789740	2905	2905	2905	2905	4
635	20230530	102900	73778120	2900	2900	2900	2900	50
636	20230530	102800	73633120	2905	2905	2905	2905	0
637	20230530	102700	73633120	2905	2905	2905	2905	22
638	20230530	102600	73569210	2905	2905	2905	2905	0
639	20230530	102500	73569210	2905	2905	2905	2905	24
640	20230530	102400	73499490	2905	2905	2905	2905	5
641	20230530	102300	73484965	2905	2905	2905	2905	0
642	20230530	102200	73484965	2905	2905	2905	2905	0
643	20230530	102100	73484965	2905	2905	2905	2905	0
644	20230530	102000	73484965	2905	2905	2905	2900	1050
645	20230530	101900	70439955	2900	2900	2900	2900	300
646	20230530	101800	69569955	2905	2905	2905	2905	26
647	20230530	101700	69494425	2905	2905	2905	2905	0
648	20230530	101600	69494425	2905	2905	2905	2905	0
649	20230530	101500	69494425	2905	2905	2905	2905	0
650	20230530	101400	69494425	2905	2905	2905	2905	0
651	20230530	101300	69494425	2905	2905	2905	2905	3
652	20230530	101200	69485710	2905	2905	2905	2905	0
653	20230530	101100	69485710	2905	2900	2905	2900	166
654	20230530	101000	69003905	2900	2900	2900	2900	30
655	20230530	100900	68916905	2905	2905	2905	2905	0
656	20230530	100800	68916905	2905	2905	2905	2905	0
657	20230530	100700	68916905	2905	2905	2905	2905	0
658	20230530	100600	68916905	2905	2905	2905	2905	1
659	20230530	100500	68914000	2905	2905	2905	2905	0
660	20230530	100400	68914000	2905	2905	2905	2905	3
661	20230530	100300	68905285	2905	2900	2905	2875	5001
662	20230530	100200	54465685	2900	2900	2900	2900	331
663	20230530	100100	53505785	2900	2900	2900	2900	0
664	20230530	100000	53505785	2900	2900	2900	2900	0
665	20230530	095900	53505785	2900	2895	2900	2895	106
666	20230530	095800	53198760	2900	2900	2900	2900	39
667	20230530	095700	53085660	2895	2895	2895	2895	10
668	20230530	095600	53056710	2905	2905	2905	2905	0
669	20230530	095500	53056710	2905	2905	2905	2905	0
670	20230530	095400	53056710	2905	2905	2905	2905	0
671	20230530	095300	53056710	2905	2905	2905	2905	6
672	20230530	095200	53039280	2905	2905	2905	2905	0
673	20230530	095100	53039280	2905	2905	2905	2905	0
674	20230530	095000	53039280	2905	2905	2905	2890	490
675	20230530	094900	51618725	2910	2910	2910	2910	11
676	20230530	094800	51586715	2920	2920	2920	2920	26
677	20230530	094700	51510795	2910	2910	2910	2910	0
678	20230530	094600	51510795	2910	2910	2910	2910	1
679	20230530	094500	51507885	2920	2920	2920	2920	1
680	20230530	094400	51504965	2920	2915	2920	2910	372
681	20230530	094300	50422195	2910	2910	2910	2910	0
682	20230530	094200	50422195	2910	2910	2910	2910	10
683	20230530	094100	50393095	2905	2905	2905	2905	4
684	20230530	094000	50381475	2905	2905	2905	2905	2200
685	20230530	093900	43990475	2905	2905	2905	2905	100
686	20230530	093800	43699975	2920	2920	2920	2920	0
687	20230530	093700	43699975	2920	2920	2920	2920	0
688	20230530	093600	43699975	2920	2900	2920	2900	26
689	20230530	093500	43624515	2895	2900	2900	2895	374
690	20230530	093400	42541665	2900	2900	2900	2900	128
691	20230530	093300	42170465	2900	2920	2920	2900	116
692	20230530	093200	41834040	2900	2905	2905	2900	431
693	20230530	093100	40582925	2905	2910	2910	2905	217
694	20230530	093000	39951555	2910	2910	2910	2910	50
695	20230530	092900	39806055	2925	2925	2925	2925	0
696	20230530	092800	39806055	2925	2925	2925	2925	0
697	20230530	092700	39806055	2925	2910	2925	2910	33
698	20230530	092600	39710010	2910	2910	2910	2910	43
699	20230530	092500	39584880	2910	2910	2910	2910	32
700	20230530	092400	39491760	2910	2905	2910	2905	239
701	20230530	092300	38797460	2905	2900	2905	2900	26
702	20230530	092200	38722015	2905	2900	2905	2900	36
703	20230530	092100	38617605	2905	2905	2905	2905	5
704	20230530	092000	38603080	2885	2900	2905	2885	3798
705	20230530	091900	27616205	2900	2905	2905	2900	648
706	20230530	091800	25734100	2905	2905	2905	2905	3
707	20230530	091700	25725385	2900	2900	2900	2895	125
708	20230530	091600	25362895	2900	2910	2910	2900	579
709	20230530	091500	23682590	2905	2905	2905	2905	93
710	20230530	091400	23412425	2905	2945	2945	2905	1165
711	20230530	091300	20026540	2900	2925	2925	2900	1700
712	20230530	091200	15076425	2960	2960	2960	2960	0
713	20230530	091100	15076425	2960	2925	2960	2925	874
714	20230530	091000	12510410	2930	2950	2975	2920	1203
715	20230530	090900	8968100	2945	2955	2955	2945	35
716	20230530	090800	8864855	2975	2975	2975	2975	0
717	20230530	090700	8864855	2975	2940	2975	2940	255
718	20230530	090600	8109050	2930	2940	2940	2930	10
719	20230530	090500	8079660	2940	2940	2940	2940	331
720	20230530	090400	7106520	2940	2940	2940	2940	100
721	20230530	090300	6812520	2940	2980	2980	2940	384
722	20230530	090200	5682590	2975	2975	2975	2975	37
723	20230530	090100	5572515	2985	3005	3005	2985	692
724	20230530	090000	3501060	3005	3000	3005	3000	1167