KissMeData/451800/min/candle-20230530.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230530	213100	192888090	5030	5030	5030	5030	145
3	20230530	213000	192888090	5030	5030	5030	5030	0
4	20230530	212900	192888090	5030	5030	5030	5030	0
5	20230530	212800	192888090	5030	5030	5030	5030	0
6	20230530	212700	192888090	5030	5030	5030	5030	0
7	20230530	212600	192888090	5030	5030	5030	5030	0
8	20230530	212500	192888090	5030	5030	5030	5030	0
9	20230530	212400	192888090	5030	5030	5030	5030	0
10	20230530	212300	192888090	5030	5030	5030	5030	0
11	20230530	212200	192888090	5030	5030	5030	5030	0
12	20230530	212100	192888090	5030	5030	5030	5030	0
13	20230530	212000	192888090	5030	5030	5030	5030	0
14	20230530	211900	192888090	5030	5030	5030	5030	0
15	20230530	211800	192888090	5030	5030	5030	5030	0
16	20230530	211700	192888090	5030	5030	5030	5030	0
17	20230530	211600	192888090	5030	5030	5030	5030	0
18	20230530	211500	192888090	5030	5030	5030	5030	0
19	20230530	211400	192888090	5030	5030	5030	5030	0
20	20230530	211300	192888090	5030	5030	5030	5030	0
21	20230530	211200	192888090	5030	5030	5030	5030	0
22	20230530	211100	192888090	5030	5030	5030	5030	0
23	20230530	211000	192888090	5030	5030	5030	5030	0
24	20230530	210900	192888090	5030	5030	5030	5030	0
25	20230530	210800	192888090	5030	5030	5030	5030	0
26	20230530	210700	192888090	5030	5030	5030	5030	0
27	20230530	210600	192888090	5030	5030	5030	5030	0
28	20230530	210500	192888090	5030	5030	5030	5030	0
29	20230530	210400	192888090	5030	5030	5030	5030	0
30	20230530	210300	192888090	5030	5030	5030	5030	0
31	20230530	210200	192888090	5030	5030	5030	5030	0
32	20230530	210100	192888090	5030	5030	5030	5030	145
33	20230530	210000	192888090	5030	5030	5030	5030	0
34	20230530	205900	192888090	5030	5030	5030	5030	0
35	20230530	205800	192888090	5030	5030	5030	5030	0
36	20230530	205700	192888090	5030	5030	5030	5030	0
37	20230530	205600	192888090	5030	5030	5030	5030	0
38	20230530	205500	192888090	5030	5030	5030	5030	0
39	20230530	205400	192888090	5030	5030	5030	5030	0
40	20230530	205300	192888090	5030	5030	5030	5030	0
41	20230530	205200	192888090	5030	5030	5030	5030	0
42	20230530	205100	192888090	5030	5030	5030	5030	0
43	20230530	205000	192888090	5030	5030	5030	5030	0
44	20230530	204900	192888090	5030	5030	5030	5030	0
45	20230530	204800	192888090	5030	5030	5030	5030	0
46	20230530	204700	192888090	5030	5030	5030	5030	0
47	20230530	204600	192888090	5030	5030	5030	5030	0
48	20230530	204500	192888090	5030	5030	5030	5030	0
49	20230530	204400	192888090	5030	5030	5030	5030	0
50	20230530	204300	192888090	5030	5030	5030	5030	0
51	20230530	204200	192888090	5030	5030	5030	5030	0
52	20230530	204100	192888090	5030	5030	5030	5030	0
53	20230530	204000	192888090	5030	5030	5030	5030	0
54	20230530	203900	192888090	5030	5030	5030	5030	0
55	20230530	203800	192888090	5030	5030	5030	5030	0
56	20230530	203700	192888090	5030	5030	5030	5030	0
57	20230530	203600	192888090	5030	5030	5030	5030	0
58	20230530	203500	192888090	5030	5030	5030	5030	0
59	20230530	203400	192888090	5030	5030	5030	5030	0
60	20230530	203300	192888090	5030	5030	5030	5030	0
61	20230530	203200	192888090	5030	5030	5030	5030	0
62	20230530	203100	192888090	5030	5030	5030	5030	145
63	20230530	203000	192888090	5030	5030	5030	5030	0
64	20230530	202900	192888090	5030	5030	5030	5030	0
65	20230530	202800	192888090	5030	5030	5030	5030	0
66	20230530	202700	192888090	5030	5030	5030	5030	0
67	20230530	202600	192888090	5030	5030	5030	5030	0
68	20230530	202500	192888090	5030	5030	5030	5030	0
69	20230530	202400	192888090	5030	5030	5030	5030	0
70	20230530	202300	192888090	5030	5030	5030	5030	0
71	20230530	202200	192888090	5030	5030	5030	5030	0
72	20230530	202100	192888090	5030	5030	5030	5030	0
73	20230530	202000	192888090	5030	5030	5030	5030	0
74	20230530	201900	192888090	5030	5030	5030	5030	0
75	20230530	201800	192888090	5030	5030	5030	5030	0
76	20230530	201700	192888090	5030	5030	5030	5030	0
77	20230530	201600	192888090	5030	5030	5030	5030	0
78	20230530	201500	192888090	5030	5030	5030	5030	0
79	20230530	201400	192888090	5030	5030	5030	5030	0
80	20230530	201300	192888090	5030	5030	5030	5030	0
81	20230530	201200	192888090	5030	5030	5030	5030	0
82	20230530	201100	192888090	5030	5030	5030	5030	0
83	20230530	201000	192888090	5030	5030	5030	5030	0
84	20230530	200900	192888090	5030	5030	5030	5030	0
85	20230530	200800	192888090	5030	5030	5030	5030	0
86	20230530	200700	192888090	5030	5030	5030	5030	0
87	20230530	200600	192888090	5030	5030	5030	5030	0
88	20230530	200500	192888090	5030	5030	5030	5030	0
89	20230530	200400	192888090	5030	5030	5030	5030	0
90	20230530	200300	192888090	5030	5030	5030	5030	0
91	20230530	200200	192888090	5030	5030	5030	5030	0
92	20230530	200100	192888090	5030	5030	5030	5030	145
93	20230530	200000	192888090	5030	5030	5030	5030	0
94	20230530	195900	192888090	5030	5030	5030	5030	0
95	20230530	195800	192888090	5030	5030	5030	5030	0
96	20230530	195700	192888090	5030	5030	5030	5030	0
97	20230530	195600	192888090	5030	5030	5030	5030	0
98	20230530	195500	192888090	5030	5030	5030	5030	0
99	20230530	195400	192888090	5030	5030	5030	5030	0
100	20230530	195300	192888090	5030	5030	5030	5030	0
101	20230530	195200	192888090	5030	5030	5030	5030	0
102	20230530	195100	192888090	5030	5030	5030	5030	0
103	20230530	195000	192888090	5030	5030	5030	5030	0
104	20230530	194900	192888090	5030	5030	5030	5030	0
105	20230530	194800	192888090	5030	5030	5030	5030	0
106	20230530	194700	192888090	5030	5030	5030	5030	0
107	20230530	194600	192888090	5030	5030	5030	5030	0
108	20230530	194500	192888090	5030	5030	5030	5030	0
109	20230530	194400	192888090	5030	5030	5030	5030	0
110	20230530	194300	192888090	5030	5030	5030	5030	0
111	20230530	194200	192888090	5030	5030	5030	5030	0
112	20230530	194100	192888090	5030	5030	5030	5030	0
113	20230530	194000	192888090	5030	5030	5030	5030	0
114	20230530	193900	192888090	5030	5030	5030	5030	0
115	20230530	193800	192888090	5030	5030	5030	5030	0
116	20230530	193700	192888090	5030	5030	5030	5030	0
117	20230530	193600	192888090	5030	5030	5030	5030	0
118	20230530	193500	192888090	5030	5030	5030	5030	0
119	20230530	193400	192888090	5030	5030	5030	5030	0
120	20230530	193300	192888090	5030	5030	5030	5030	0
121	20230530	193200	192888090	5030	5030	5030	5030	0
122	20230530	193100	192888090	5030	5030	5030	5030	145
123	20230530	193000	192888090	5030	5030	5030	5030	0
124	20230530	192900	192888090	5030	5030	5030	5030	0
125	20230530	192800	192888090	5030	5030	5030	5030	0
126	20230530	192700	192888090	5030	5030	5030	5030	0
127	20230530	192600	192888090	5030	5030	5030	5030	0
128	20230530	192500	192888090	5030	5030	5030	5030	0
129	20230530	192400	192888090	5030	5030	5030	5030	0
130	20230530	192300	192888090	5030	5030	5030	5030	0
131	20230530	192200	192888090	5030	5030	5030	5030	0
132	20230530	192100	192888090	5030	5030	5030	5030	0
133	20230530	192000	192888090	5030	5030	5030	5030	0
134	20230530	191900	192888090	5030	5030	5030	5030	0
135	20230530	191800	192888090	5030	5030	5030	5030	0
136	20230530	191700	192888090	5030	5030	5030	5030	0
137	20230530	191600	192888090	5030	5030	5030	5030	0
138	20230530	191500	192888090	5030	5030	5030	5030	0
139	20230530	191400	192888090	5030	5030	5030	5030	0
140	20230530	191300	192888090	5030	5030	5030	5030	0
141	20230530	191200	192888090	5030	5030	5030	5030	0
142	20230530	191100	192888090	5030	5030	5030	5030	0
143	20230530	191000	192888090	5030	5030	5030	5030	0
144	20230530	190900	192888090	5030	5030	5030	5030	0
145	20230530	190800	192888090	5030	5030	5030	5030	0
146	20230530	190700	192888090	5030	5030	5030	5030	0
147	20230530	190600	192888090	5030	5030	5030	5030	0
148	20230530	190500	192888090	5030	5030	5030	5030	0
149	20230530	190400	192888090	5030	5030	5030	5030	0
150	20230530	190300	192888090	5030	5030	5030	5030	0
151	20230530	190200	192888090	5030	5030	5030	5030	0
152	20230530	190100	192888090	5030	5030	5030	5030	145
153	20230530	190000	192888090	5030	5030	5030	5030	0
154	20230530	185900	192888090	5030	5030	5030	5030	0
155	20230530	185800	192888090	5030	5030	5030	5030	0
156	20230530	185700	192888090	5030	5030	5030	5030	0
157	20230530	185600	192888090	5030	5030	5030	5030	0
158	20230530	185500	192888090	5030	5030	5030	5030	0
159	20230530	185400	192888090	5030	5030	5030	5030	0
160	20230530	185300	192888090	5030	5030	5030	5030	0
161	20230530	185200	192888090	5030	5030	5030	5030	0
162	20230530	185100	192888090	5030	5030	5030	5030	0
163	20230530	185000	192888090	5030	5030	5030	5030	0
164	20230530	184900	192888090	5030	5030	5030	5030	0
165	20230530	184800	192888090	5030	5030	5030	5030	0
166	20230530	184700	192888090	5030	5030	5030	5030	0
167	20230530	184600	192888090	5030	5030	5030	5030	0
168	20230530	184500	192888090	5030	5030	5030	5030	0
169	20230530	184400	192888090	5030	5030	5030	5030	0
170	20230530	184300	192888090	5030	5030	5030	5030	0
171	20230530	184200	192888090	5030	5030	5030	5030	0
172	20230530	184100	192888090	5030	5030	5030	5030	0
173	20230530	184000	192888090	5030	5030	5030	5030	0
174	20230530	183900	192888090	5030	5030	5030	5030	0
175	20230530	183800	192888090	5030	5030	5030	5030	0
176	20230530	183700	192888090	5030	5030	5030	5030	0
177	20230530	183600	192888090	5030	5030	5030	5030	0
178	20230530	183500	192888090	5030	5030	5030	5030	0
179	20230530	183400	192888090	5030	5030	5030	5030	0
180	20230530	183300	192888090	5030	5030	5030	5030	0
181	20230530	183200	192888090	5030	5030	5030	5030	0
182	20230530	183100	192888090	5030	5030	5030	5030	145
183	20230530	183000	192888090	5030	5030	5030	5030	0
184	20230530	182900	192888090	5030	5030	5030	5030	0
185	20230530	182800	192888090	5030	5030	5030	5030	0
186	20230530	182700	192888090	5030	5030	5030	5030	0
187	20230530	182600	192888090	5030	5030	5030	5030	0
188	20230530	182500	192888090	5030	5030	5030	5030	0
189	20230530	182400	192888090	5030	5030	5030	5030	0
190	20230530	182300	192888090	5030	5030	5030	5030	0
191	20230530	182200	192888090	5030	5030	5030	5030	0
192	20230530	182100	192888090	5030	5030	5030	5030	0
193	20230530	182000	192888090	5030	5030	5030	5030	0
194	20230530	181900	192888090	5030	5030	5030	5030	0
195	20230530	181800	192888090	5030	5030	5030	5030	0
196	20230530	181700	192888090	5030	5030	5030	5030	0
197	20230530	181600	192888090	5030	5030	5030	5030	0
198	20230530	181500	192888090	5030	5030	5030	5030	0
199	20230530	181400	192888090	5030	5030	5030	5030	0
200	20230530	181300	192888090	5030	5030	5030	5030	0
201	20230530	181200	192888090	5030	5030	5030	5030	0
202	20230530	181100	192888090	5030	5030	5030	5030	0
203	20230530	181000	192888090	5030	5030	5030	5030	0
204	20230530	180900	192888090	5030	5030	5030	5030	0
205	20230530	180800	192888090	5030	5030	5030	5030	0
206	20230530	180700	192888090	5030	5030	5030	5030	0
207	20230530	180600	192888090	5030	5030	5030	5030	0
208	20230530	180500	192888090	5030	5030	5030	5030	0
209	20230530	180400	192888090	5030	5030	5030	5030	0
210	20230530	180300	192888090	5030	5030	5030	5030	0
211	20230530	180200	192888090	5030	5030	5030	5030	0
212	20230530	180100	192888090	5030	5030	5030	5030	145
213	20230530	180000	192888090	5030	5030	5030	5030	0
214	20230530	175900	192888090	5030	5030	5030	5030	0
215	20230530	175800	192888090	5030	5030	5030	5030	0
216	20230530	175700	192888090	5030	5030	5030	5030	0
217	20230530	175600	192888090	5030	5030	5030	5030	0
218	20230530	175500	192888090	5030	5030	5030	5030	0
219	20230530	175400	192888090	5030	5030	5030	5030	0
220	20230530	175300	192888090	5030	5030	5030	5030	0
221	20230530	175200	192888090	5030	5030	5030	5030	0
222	20230530	175100	192888090	5030	5030	5030	5030	0
223	20230530	175000	192888090	5030	5030	5030	5030	0
224	20230530	174900	192888090	5030	5030	5030	5030	0
225	20230530	174800	192888090	5030	5030	5030	5030	0
226	20230530	174700	192888090	5030	5030	5030	5030	0
227	20230530	174600	192888090	5030	5030	5030	5030	0
228	20230530	174500	192888090	5030	5030	5030	5030	0
229	20230530	174400	192888090	5030	5030	5030	5030	0
230	20230530	174300	192888090	5030	5030	5030	5030	0
231	20230530	174200	192888090	5030	5030	5030	5030	0
232	20230530	174100	192888090	5030	5030	5030	5030	0
233	20230530	174000	192888090	5030	5030	5030	5030	0
234	20230530	173900	192888090	5030	5030	5030	5030	0
235	20230530	173800	192888090	5030	5030	5030	5030	0
236	20230530	173700	192888090	5030	5030	5030	5030	0
237	20230530	173600	192888090	5030	5030	5030	5030	0
238	20230530	173500	192888090	5030	5030	5030	5030	0
239	20230530	173400	192888090	5030	5030	5030	5030	0
240	20230530	173300	192888090	5030	5030	5030	5030	0
241	20230530	173200	192888090	5030	5030	5030	5030	0
242	20230530	173100	192888090	5030	5030	5030	5030	145
243	20230530	173000	192888090	5030	5030	5030	5030	0
244	20230530	172900	192888090	5030	5030	5030	5030	0
245	20230530	172800	192888090	5030	5030	5030	5030	0
246	20230530	172700	192888090	5030	5030	5030	5030	0
247	20230530	172600	192888090	5030	5030	5030	5030	0
248	20230530	172500	192888090	5030	5030	5030	5030	0
249	20230530	172400	192888090	5030	5030	5030	5030	0
250	20230530	172300	192888090	5030	5030	5030	5030	0
251	20230530	172200	192888090	5030	5030	5030	5030	0
252	20230530	172100	192888090	5030	5030	5030	5030	0
253	20230530	172000	192888090	5030	5030	5030	5030	0
254	20230530	171900	192888090	5030	5030	5030	5030	0
255	20230530	171800	192888090	5030	5030	5030	5030	0
256	20230530	171700	192888090	5030	5030	5030	5030	0
257	20230530	171600	192888090	5030	5030	5030	5030	0
258	20230530	171500	192888090	5030	5030	5030	5030	0
259	20230530	171400	192888090	5030	5030	5030	5030	0
260	20230530	171300	192888090	5030	5030	5030	5030	0
261	20230530	171200	192888090	5030	5030	5030	5030	0
262	20230530	171100	192888090	5030	5030	5030	5030	0
263	20230530	171000	192888090	5030	5030	5030	5030	0
264	20230530	170900	192888090	5030	5030	5030	5030	0
265	20230530	170800	192888090	5030	5030	5030	5030	0
266	20230530	170700	192888090	5030	5030	5030	5030	0
267	20230530	170600	192888090	5030	5030	5030	5030	0
268	20230530	170500	192888090	5030	5030	5030	5030	0
269	20230530	170400	192888090	5030	5030	5030	5030	0
270	20230530	170300	192888090	5030	5030	5030	5030	0
271	20230530	170200	192888090	5030	5030	5030	5030	0
272	20230530	170100	192888090	5030	5030	5030	5030	145
273	20230530	170000	192888090	5030	5030	5030	5030	0
274	20230530	165900	192888090	5030	5030	5030	5030	0
275	20230530	165800	192888090	5030	5030	5030	5030	0
276	20230530	165700	192888090	5030	5030	5030	5030	0
277	20230530	165600	192888090	5030	5030	5030	5030	0
278	20230530	165500	192888090	5030	5030	5030	5030	0
279	20230530	165400	192888090	5030	5030	5030	5030	0
280	20230530	165300	192888090	5030	5030	5030	5030	0
281	20230530	165200	192888090	5030	5030	5030	5030	0
282	20230530	165100	192888090	5030	5030	5030	5030	0
283	20230530	165000	192888090	5030	5030	5030	5030	0
284	20230530	164900	192888090	5030	5030	5030	5030	0
285	20230530	164800	192888090	5030	5030	5030	5030	0
286	20230530	164700	192888090	5030	5030	5030	5030	0
287	20230530	164600	192888090	5030	5030	5030	5030	0
288	20230530	164500	192888090	5030	5030	5030	5030	0
289	20230530	164400	192888090	5030	5030	5030	5030	0
290	20230530	164300	192888090	5030	5030	5030	5030	0
291	20230530	164200	192888090	5030	5030	5030	5030	0
292	20230530	164100	192888090	5030	5030	5030	5030	0
293	20230530	164000	192888090	5030	5030	5030	5030	0
294	20230530	163900	192888090	5030	5030	5030	5030	0
295	20230530	163800	192888090	5030	5030	5030	5030	0
296	20230530	163700	192888090	5030	5030	5030	5030	0
297	20230530	163600	192888090	5030	5030	5030	5030	0
298	20230530	163500	192888090	5030	5030	5030	5030	0
299	20230530	163400	192888090	5030	5030	5030	5030	0
300	20230530	163300	192888090	5030	5030	5030	5030	0
301	20230530	163200	192888090	5030	5030	5030	5030	0
302	20230530	163100	192888090	5030	5030	5030	5030	145
303	20230530	163000	192888090	5030	5030	5030	5030	0
304	20230530	162900	192888090	5030	5030	5030	5030	0
305	20230530	162800	192888090	5030	5030	5030	5030	0
306	20230530	162700	192888090	5030	5030	5030	5030	0
307	20230530	162600	192888090	5030	5030	5030	5030	0
308	20230530	162500	192888090	5030	5030	5030	5030	0
309	20230530	162400	192888090	5030	5030	5030	5030	0
310	20230530	162300	192888090	5030	5030	5030	5030	0
311	20230530	162200	192888090	5030	5030	5030	5030	0
312	20230530	162100	192888090	5030	5030	5030	5030	0
313	20230530	162000	192888090	5030	5030	5030	5030	0
314	20230530	161900	192888090	5030	5030	5030	5030	0
315	20230530	161800	192888090	5030	5030	5030	5030	0
316	20230530	161700	192888090	5030	5030	5030	5030	0
317	20230530	161600	192888090	5030	5030	5030	5030	0
318	20230530	161500	192888090	5030	5030	5030	5030	0
319	20230530	161400	192888090	5030	5030	5030	5030	0
320	20230530	161300	192888090	5030	5030	5030	5030	0
321	20230530	161200	192888090	5030	5030	5030	5030	0
322	20230530	161100	192888090	5030	5030	5030	5030	0
323	20230530	161000	192888090	5030	5030	5030	5030	0
324	20230530	160900	192888090	5030	5030	5030	5030	0
325	20230530	160800	192888090	5030	5030	5030	5030	0
326	20230530	160700	192888090	5030	5030	5030	5030	0
327	20230530	160600	192888090	5030	5030	5030	5030	0
328	20230530	160500	192888090	5030	5030	5030	5030	0
329	20230530	160400	192888090	5030	5030	5030	5030	0
330	20230530	160300	192888090	5030	5030	5030	5030	0
331	20230530	160200	192888090	5030	5030	5030	5030	0
332	20230530	160100	192888090	5030	5030	5030	5030	145
333	20230530	160000	192888090	5030	5030	5030	5030	0
334	20230530	155900	192888090	5030	5030	5030	5030	0
335	20230530	155800	192888090	5030	5030	5030	5030	0
336	20230530	155700	192888090	5030	5030	5030	5030	0
337	20230530	155600	192888090	5030	5030	5030	5030	0
338	20230530	155500	192888090	5030	5030	5030	5030	0
339	20230530	155400	192888090	5030	5030	5030	5030	0
340	20230530	155300	192888090	5030	5030	5030	5030	0
341	20230530	155200	192888090	5030	5030	5030	5030	0
342	20230530	155100	192888090	5030	5030	5030	5030	0
343	20230530	155000	192888090	5030	5030	5030	5030	0
344	20230530	154900	192888090	5030	5030	5030	5030	0
345	20230530	154800	192888090	5030	5030	5030	5030	0
346	20230530	154700	192888090	5030	5030	5030	5030	0
347	20230530	154600	192888090	5030	5030	5030	5030	0
348	20230530	154500	192888090	5030	5030	5030	5030	0
349	20230530	154400	192888090	5030	5030	5030	5030	0
350	20230530	154300	192888090	5030	5030	5030	5030	0
351	20230530	154200	192888090	5030	5030	5030	5030	0
352	20230530	154100	192888090	5030	5030	5030	5030	0
353	20230530	154000	192888090	5030	5030	5030	5030	0
354	20230530	153900	192888090	5030	5030	5030	5030	0
355	20230530	153800	192888090	5030	5030	5030	5030	0
356	20230530	153700	192888090	5030	5030	5030	5030	0
357	20230530	153600	192888090	5030	5030	5030	5030	0
358	20230530	153500	192888090	5030	5030	5030	5030	0
359	20230530	153400	192888090	5030	5030	5030	5030	0
360	20230530	153300	192888090	5030	5030	5030	5030	0
361	20230530	153200	192888090	5030	5030	5030	5030	0
362	20230530	153100	192888090	5030	5030	5030	5030	145
363	20230530	153000	192888090	5030	5030	5030	5030	145
364	20230530	152900	192158740	5040	5040	5040	5040	0
365	20230530	152800	192158740	5040	5040	5040	5040	0
366	20230530	152700	192158740	5040	5040	5040	5040	0
367	20230530	152600	192158740	5040	5040	5040	5040	0
368	20230530	152500	192158740	5040	5040	5040	5040	0
369	20230530	152400	192158740	5040	5040	5040	5040	0
370	20230530	152300	192158740	5040	5040	5040	5040	0
371	20230530	152200	192158740	5040	5040	5040	5040	0
372	20230530	152100	192158740	5040	5040	5040	5040	0
373	20230530	152000	192158740	5040	5040	5040	5040	0
374	20230530	151900	192158740	5040	5090	5090	5040	186
375	20230530	151800	191219250	5080	5070	5080	5070	46
376	20230530	151700	190985950	5080	5080	5080	5080	3
377	20230530	151600	190970710	5080	5040	5080	5030	537
378	20230530	151500	188261610	5040	5070	5070	5030	253
379	20230530	151400	186987910	5080	5040	5080	5040	78
380	20230530	151300	186594670	5040	5040	5040	5040	184
381	20230530	151200	185667310	5070	5070	5070	5050	127
382	20230530	151100	185025880	5080	5040	5080	5040	2059
383	20230530	151000	174592910	5020	5060	5060	5020	1357
384	20230530	150900	167779790	5060	5030	5060	5030	323
385	20230530	150800	166150160	5040	5060	5060	5040	39
386	20230530	150700	165953560	5040	5040	5050	5020	182
387	20230530	150600	165037510	5030	5040	5040	5030	153
388	20230530	150500	164267520	5030	5050	5050	5030	119
389	20230530	150400	163668040	5060	5030	5060	5030	159
390	20230530	150300	162866970	5020	5040	5050	5020	140
391	20230530	150200	162162090	5050	5050	5050	5040	238
392	20230530	150100	160962170	5060	5040	5070	5040	66
393	20230530	150000	160629450	5070	5030	5070	5030	1103
394	20230530	145900	155043240	5020	5040	5040	5020	293
395	20230530	145800	153569820	5040	5040	5040	5040	110
396	20230530	145700	153015420	5040	5030	5040	5030	117
397	20230530	145600	152426110	5030	5030	5040	5030	220
398	20230530	145500	151319060	5040	5060	5060	5040	4
399	20230530	145400	151298860	5060	5030	5060	5030	1646
400	20230530	145300	142974820	5040	5030	5040	5030	116
401	20230530	145200	142391300	5050	5060	5060	5050	80
402	20230530	145100	141986900	5050	5040	5060	5030	322
403	20230530	145000	140362780	5030	5040	5040	5030	153
404	20230530	144900	139592780	5050	5050	5050	5050	3
405	20230530	144800	139577630	5050	5040	5050	5030	727
406	20230530	144700	135909040	5050	5050	5050	5050	3
407	20230530	144600	135893890	5050	5040	5050	5030	594
408	20230530	144500	132901620	5040	5040	5050	5040	93
409	20230530	144400	132432870	5050	5050	5050	5040	115
410	20230530	144300	131852860	5050	5050	5050	5050	38
411	20230530	144200	131660960	5050	5050	5050	5050	5
412	20230530	144100	131635710	5040	5050	5050	5040	73
413	20230530	144000	131267390	5050	5050	5050	5050	2
414	20230530	143900	131257290	5050	5050	5050	5050	43
415	20230530	143800	131040140	5050	5050	5050	5040	7
416	20230530	143700	131004840	5050	5050	5050	5050	41
417	20230530	143600	130797790	5050	5050	5050	5050	103
418	20230530	143500	130277640	5050	5050	5050	5050	39
419	20230530	143400	130080690	5040	5050	5050	5040	101
420	20230530	143300	129571620	5050	5050	5050	5050	41
421	20230530	143200	129364570	5050	5050	5050	5050	1
422	20230530	143100	129359520	5050	5050	5050	5040	141
423	20230530	143000	128648470	5050	5050	5050	5050	3
424	20230530	142900	128633320	5050	5050	5050	5050	39
425	20230530	142800	128436370	5050	5040	5050	5040	101
426	20230530	142700	127927300	5050	5050	5050	5050	38
427	20230530	142600	127735400	5050	5050	5050	5050	149
428	20230530	142500	126982950	5050	5050	5050	5050	40
429	20230530	142400	126780950	5050	5050	5050	5040	101
430	20230530	142300	126271890	5050	5050	5050	5050	41
431	20230530	142200	126064840	5050	5050	5050	5050	41
432	20230530	142100	125857790	5050	5040	5050	5040	100
433	20230530	142000	125353780	5050	5050	5050	5050	42
434	20230530	141900	125141680	5050	5050	5050	5050	1
435	20230530	141800	125136630	5050	5050	5050	5050	40
436	20230530	141700	124934630	5050	5050	5050	5050	4
437	20230530	141600	124914430	5050	5050	5050	5050	38
438	20230530	141500	124722530	5050	5050	5050	5050	5
439	20230530	141400	124697280	5050	5050	5050	5050	40
440	20230530	141300	124495280	5050	5050	5050	5050	2
441	20230530	141200	124485180	5050	5050	5050	5050	40
442	20230530	141100	124283180	5050	5050	5050	5050	5
443	20230530	141000	124257930	5050	5050	5050	5050	38
444	20230530	140900	124066030	5050	5050	5050	5050	148
445	20230530	140800	123318630	5050	5040	5050	5040	242
446	20230530	140700	122098940	5040	5030	5040	5030	102
447	20230530	140600	121585850	5040	5040	5040	5040	41
448	20230530	140500	121379210	5040	5040	5040	5040	1
449	20230530	140400	121374170	5040	5030	5040	5030	140
450	20230530	140300	120669560	5040	5040	5040	5040	3
451	20230530	140200	120654440	5040	5040	5040	5040	39
452	20230530	140100	120457880	5040	5040	5040	5040	3
453	20230530	140000	120442760	5040	5040	5040	5030	140
454	20230530	135900	119738150	5040	5040	5040	5040	37
455	20230530	135800	119551670	5040	5040	5040	5040	0
456	20230530	135700	119551670	5040	5050	5050	5040	76
457	20230530	135600	119168250	5050	5050	5050	5050	0
458	20230530	135500	119168250	5050	5050	5050	5050	0
459	20230530	135400	119168250	5050	5050	5050	5050	0
460	20230530	135300	119168250	5050	5050	5050	5030	157
461	20230530	135200	118376620	5050	5050	5050	5050	0
462	20230530	135100	118376620	5050	5040	5050	5040	135
463	20230530	135000	117695850	5040	5040	5040	5040	22
464	20230530	134900	117584970	5040	5040	5050	5040	41
465	20230530	134800	117377960	5040	5040	5040	5040	0
466	20230530	134700	117377960	5040	5040	5040	5040	77
467	20230530	134600	116989880	5040	5040	5040	5040	37
468	20230530	134500	116803400	5050	5040	5050	5040	58
469	20230530	134400	116510710	5040	5040	5040	5040	349
470	20230530	134300	114751750	5050	5040	5050	5040	233
471	20230530	134200	113577060	5050	5050	5050	5050	0
472	20230530	134100	113577060	5050	5050	5050	5050	37
473	20230530	134000	113390210	5040	5040	5040	5040	99
474	20230530	133900	112891250	5050	5050	5050	5050	38
475	20230530	133800	112699350	5050	5050	5050	5050	37
476	20230530	133700	112512500	5040	5040	5040	5040	0
477	20230530	133600	112512500	5040	5050	5050	5040	136
478	20230530	133500	111826690	5040	5040	5040	5040	0
479	20230530	133400	111826690	5040	5050	5050	5040	138
480	20230530	133300	111130800	5050	5050	5050	5050	0
481	20230530	133200	111130800	5050	5050	5050	5050	37
482	20230530	133100	110943950	5050	5050	5050	5050	0
483	20230530	133000	110943950	5050	5040	5050	5040	76
484	20230530	132900	110560540	5040	5040	5040	5040	139
485	20230530	132800	109859980	5050	5050	5050	5050	37
486	20230530	132700	109673130	5050	5050	5050	5050	0
487	20230530	132600	109673130	5050	5050	5050	5050	37
488	20230530	132500	109486280	5040	5040	5040	5040	119
489	20230530	132400	108886520	5040	5040	5040	5040	37
490	20230530	132300	108700040	5030	5030	5030	5030	0
491	20230530	132200	108700040	5030	5040	5040	5030	136
492	20230530	132100	108015590	5040	5040	5040	5040	0
493	20230530	132000	108015590	5040	5040	5040	5040	37
494	20230530	131900	107829110	5040	5040	5040	5040	26
495	20230530	131800	107698070	5050	5040	5050	5040	168
496	20230530	131700	106850980	5040	5040	5040	5040	37
497	20230530	131600	106664500	5030	5030	5030	5030	99
498	20230530	131500	106166530	5040	5040	5040	5040	37
499	20230530	131400	105980050	5040	5040	5040	5040	19
500	20230530	131300	105884290	5040	5040	5040	5040	37
501	20230530	131200	105697810	5030	5040	5040	5030	139
502	20230530	131100	104998270	5040	5040	5040	5040	38
503	20230530	131000	104806750	5040	5040	5040	5040	0
504	20230530	130900	104806750	5040	5040	5040	5040	61
505	20230530	130800	104499310	5040	5040	5040	5040	48
506	20230530	130700	104257390	5050	5050	5050	5050	37
507	20230530	130600	104070540	5040	5040	5040	5040	0
508	20230530	130500	104070540	5040	5050	5050	5040	136
509	20230530	130400	103384730	5050	5050	5050	5050	0
510	20230530	130300	103384730	5050	5050	5050	5050	37
511	20230530	130200	103197880	5040	5040	5040	5040	98
512	20230530	130100	102703960	5050	5050	5050	5050	37
513	20230530	130000	102517110	5050	5050	5050	5050	145
514	20230530	125900	101784860	5050	5050	5050	5050	37
515	20230530	125800	101598010	5040	5040	5040	5040	99
516	20230530	125700	101099050	5050	5050	5050	5050	37
517	20230530	125600	100912200	5050	5050	5050	5050	0
518	20230530	125500	100912200	5050	5040	5050	5040	136
519	20230530	125400	100226390	5050	5050	5050	5050	237
520	20230530	125300	99029540	5050	5050	5050	5050	0
521	20230530	125200	99029540	5050	5050	5050	5050	37
522	20230530	125100	98842690	5040	5040	5040	5040	99
523	20230530	125000	98343730	5050	5050	5050	5050	37
524	20230530	124900	98156880	5040	5040	5040	5040	0
525	20230530	124800	98156880	5040	5050	5050	5040	136
526	20230530	124700	97471070	5050	5050	5050	5050	38
527	20230530	124600	97279170	5050	5050	5050	5050	37
528	20230530	124500	97092320	5040	5040	5040	5040	99
529	20230530	124400	96593360	5040	5050	5050	5040	44
530	20230530	124300	96371230	5050	5050	5050	5050	0
531	20230530	124200	96371230	5050	5040	5050	5040	150
532	20230530	124100	95614860	5040	5040	5040	5040	99
533	20230530	124000	95115900	5050	5050	5050	5050	37
534	20230530	123900	94929050	5050	5050	5050	5050	30
535	20230530	123800	94777550	5050	5040	5050	5040	136
536	20230530	123700	94091740	5050	5050	5050	5050	0
537	20230530	123600	94091740	5050	5050	5050	5050	37
538	20230530	123500	93904890	5050	5050	5050	5050	0
539	20230530	123400	93904890	5050	5040	5050	5040	136
540	20230530	123300	93219080	5040	5050	5050	5040	38
541	20230530	123200	93027190	5050	5050	5050	5050	1
542	20230530	123100	93022140	5040	5050	5050	5040	136
543	20230530	123000	92336330	5050	5050	5050	5050	0
544	20230530	122900	92336330	5050	5050	5050	5050	37
545	20230530	122800	92149480	5050	5050	5050	5050	0
546	20230530	122700	92149480	5050	5050	5050	5050	37
547	20230530	122600	91962630	5050	5050	5050	5050	145
548	20230530	122500	91230380	5050	5050	5050	5050	37
549	20230530	122400	91043530	5050	5050	5050	5050	0
550	20230530	122300	91043530	5050	5050	5050	5050	37
551	20230530	122200	90856680	5050	5050	5050	5050	0
552	20230530	122100	90856680	5050	5050	5050	5050	37
553	20230530	122000	90669830	5050	5050	5050	5050	0
554	20230530	121900	90669830	5050	5040	5050	5040	403
555	20230530	121800	88638340	5040	5040	5040	5040	0
556	20230530	121700	88638340	5040	5030	5040	5030	81
557	20230530	121600	88230540	5040	5040	5040	5040	0
558	20230530	121500	88230540	5040	5040	5040	5040	56
559	20230530	121400	87948300	5030	5030	5030	5030	55
560	20230530	121300	87671650	5040	5040	5040	5040	38
561	20230530	121200	87480130	5040	5040	5040	5040	0
562	20230530	121100	87480130	5040	5040	5040	5040	37
563	20230530	121000	87293650	5040	5040	5040	5030	88
564	20230530	120900	86850450	5040	5040	5040	5040	145
565	20230530	120800	86119650	5040	5040	5040	5040	37
566	20230530	120700	85933170	5030	5030	5030	5030	234
567	20230530	120600	84756150	5040	5040	5040	5040	37
568	20230530	120500	84569670	5040	5040	5040	5040	0
569	20230530	120400	84569670	5040	5040	5040	5040	37
570	20230530	120300	84383190	5030	5030	5030	5030	99
571	20230530	120200	83885220	5040	5040	5040	5040	37
572	20230530	120100	83698740	5040	5040	5040	5040	0
573	20230530	120000	83698740	5040	5030	5040	5030	136
574	20230530	115900	83014290	5040	5040	5040	5040	8
575	20230530	115800	82973970	5040	5050	5050	5040	43
576	20230530	115700	82756880	5040	5040	5040	5040	104
577	20230530	115600	82232720	5040	5040	5050	5040	43
578	20230530	115500	82015630	5040	5040	5040	5040	5
579	20230530	115400	81990430	5050	5040	5050	5040	120
580	20230530	115300	81385260	5040	5040	5040	5040	22
581	20230530	115200	81274380	5040	5040	5050	5040	42
582	20230530	115100	81062330	5040	5040	5040	5040	5
583	20230530	115000	81037130	5040	5040	5040	5040	104
584	20230530	114900	80512970	5040	5050	5050	5040	41
585	20230530	114800	80305960	5040	5040	5040	5040	6
586	20230530	114700	80275720	5040	5050	5050	5040	73
587	20230530	114600	79907430	5040	5040	5040	5040	99
588	20230530	114500	79408470	5050	5050	5050	5050	37
589	20230530	114400	79221620	5040	5040	5040	5040	0
590	20230530	114300	79221620	5040	5050	5050	5040	136
591	20230530	114200	78535810	5050	5050	5050	5050	0
592	20230530	114100	78535810	5050	5050	5050	5050	37
593	20230530	114000	78348960	5050	5050	5050	5050	0
594	20230530	113900	78348960	5050	5050	5050	5040	137
595	20230530	113800	77658100	5050	5050	5050	5050	0
596	20230530	113700	77658100	5050	5050	5050	5050	37
597	20230530	113600	77471250	5040	5050	5050	5040	376
598	20230530	113500	75574760	5050	5050	5050	5050	37
599	20230530	113400	75387910	5050	5050	5050	5050	0
600	20230530	113300	75387910	5050	5040	5050	5040	136
601	20230530	113200	74702100	5050	5050	5050	5050	0
602	20230530	113100	74702100	5050	5050	5050	5050	37
603	20230530	113000	74515250	5050	5050	5050	5050	0
604	20230530	112900	74515250	5050	5040	5050	5040	136
605	20230530	112800	73829440	5050	5050	5050	5050	0
606	20230530	112700	73829440	5050	5050	5050	5050	37
607	20230530	112600	73642590	5050	5050	5050	5040	137
608	20230530	112500	72951730	5050	5050	5050	5050	0
609	20230530	112400	72951730	5050	5050	5050	5050	37
610	20230530	112300	72764880	5040	5040	5040	5040	0
611	20230530	112200	72764880	5040	5050	5050	5040	135
612	20230530	112100	72084110	5050	5050	5050	5050	0
613	20230530	112000	72084110	5050	5050	5050	5050	37
614	20230530	111900	71897260	5050	5050	5050	5050	0
615	20230530	111800	71897260	5050	5050	5050	5050	37
616	20230530	111700	71710410	5040	5040	5040	5040	20
617	20230530	111600	71609610	5050	5050	5050	5050	37
618	20230530	111500	71422760	5050	5050	5050	5050	0
619	20230530	111400	71422760	5050	5050	5050	5050	37
620	20230530	111300	71235910	5050	5050	5050	5050	0
621	20230530	111200	71235910	5050	5050	5050	5050	37
622	20230530	111100	71049060	5040	5040	5040	5040	260
623	20230530	111000	69738660	5040	5040	5040	5040	37
624	20230530	110900	69552180	5030	5030	5030	5030	43
625	20230530	110800	69335890	5040	5040	5040	5040	37
626	20230530	110700	69149410	5040	5040	5040	5040	0
627	20230530	110600	69149410	5040	5040	5040	5040	37
628	20230530	110500	68962930	5030	5040	5040	5030	136
629	20230530	110400	68278480	5040	5040	5040	5040	0
630	20230530	110300	68278480	5040	5030	5040	5030	95
631	20230530	110200	67800260	5030	5030	5030	5030	20
632	20230530	110100	67699660	5040	5040	5040	5040	37
633	20230530	110000	67513180	5030	5030	5030	5030	0
634	20230530	105900	67513180	5030	5040	5040	5030	63
635	20230530	105800	67195920	5030	5030	5030	5030	99
636	20230530	105700	66697950	5040	5040	5040	5040	37
637	20230530	105600	66511470	5030	5030	5030	5030	0
638	20230530	105500	66511470	5030	5040	5040	5030	136
639	20230530	105400	65827020	5030	5030	5030	5030	9
640	20230530	105300	65781750	5030	5040	5040	5030	47
641	20230530	105200	65544970	5030	5030	5030	5030	196
642	20230530	105100	64559090	5040	5040	5040	5040	37
643	20230530	105000	64372610	5040	5040	5040	5040	0
644	20230530	104900	64372610	5040	5030	5040	5030	95
645	20230530	104800	63894390	5030	5030	5030	5030	99
646	20230530	104700	63396420	5040	5040	5040	5030	1489
647	20230530	104600	55893080	5040	5040	5040	5040	5
648	20230530	104500	55867880	5050	5040	5050	5040	141
649	20230530	104400	55156870	5040	5040	5040	5040	3
650	20230530	104300	55141750	5050	5040	5050	5040	42
651	20230530	104200	54929700	5040	5040	5050	5040	43
652	20230530	104100	54712610	5040	5040	5040	5040	96
653	20230530	104000	54228770	5050	5040	5050	5040	38
654	20230530	103900	54036880	5040	5040	5040	5040	1
655	20230530	103800	54031840	5050	5050	5050	5050	37
656	20230530	103700	53844990	5040	5040	5040	5040	1
657	20230530	103600	53839950	5050	5050	5050	5050	37
658	20230530	103500	53653100	5050	5050	5050	5050	0
659	20230530	103400	53653100	5050	5050	5050	5050	37
660	20230530	103300	53466250	5040	5040	5040	5040	15
661	20230530	103200	53390650	5050	5040	5050	5040	203
662	20230530	103100	52367160	5040	5040	5040	5040	208
663	20230530	103000	51318840	5030	5030	5030	5030	186
664	20230530	102900	50383260	5020	5020	5020	5020	10
665	20230530	102800	50333060	5020	5020	5020	5020	124
666	20230530	102700	49710580	5020	5020	5020	5020	146
667	20230530	102600	48977660	5020	5010	5020	5010	42
668	20230530	102500	48766870	5020	5020	5020	5020	0
669	20230530	102400	48766870	5020	5010	5020	5010	136
670	20230530	102300	48085140	5020	5020	5020	5020	0
671	20230530	102200	48085140	5020	5010	5020	5010	44
672	20230530	102100	47864330	5010	5020	5020	5010	201
673	20230530	102000	46856380	5010	5010	5010	5010	1
674	20230530	101900	46851370	5020	5020	5020	5020	37
675	20230530	101800	46665630	5020	5020	5020	5020	0
676	20230530	101700	46665630	5020	5020	5020	5020	37
677	20230530	101600	46479890	5020	5020	5020	5020	0
678	20230530	101500	46479890	5020	5020	5020	5020	38
679	20230530	101400	46289130	5020	5020	5020	5020	38
680	20230530	101300	46098370	5020	5020	5020	5020	0
681	20230530	101200	46098370	5020	5020	5020	5020	3
682	20230530	101100	46083310	4995	4995	4995	4995	101
683	20230530	101000	45578815	4995	4995	4995	4995	0
684	20230530	100900	45578815	4995	4995	4995	4995	0
685	20230530	100800	45578815	4995	5000	5000	4995	126
686	20230530	100700	44949420	5000	5040	5040	5000	2
687	20230530	100600	44939380	5030	5030	5030	5030	0
688	20230530	100500	44939380	5030	5030	5030	5030	0
689	20230530	100400	44939380	5030	5030	5030	5030	0
690	20230530	100300	44939380	5030	5030	5030	5030	0
691	20230530	100200	44939380	5030	5030	5030	5030	137
692	20230530	100100	44250270	5030	5030	5030	5030	387
693	20230530	100000	42303660	5040	5040	5040	5040	0
694	20230530	095900	42303660	5040	5040	5040	5040	0
695	20230530	095800	42303660	5040	5040	5040	5040	0
696	20230530	095700	42303660	5040	5030	5040	5030	300
697	20230530	095600	40793820	5020	5020	5020	5020	0
698	20230530	095500	40793820	5020	5020	5020	5020	10
699	20230530	095400	40743620	5020	5020	5020	5020	0
700	20230530	095300	40743620	5020	5020	5020	5020	289
701	20230530	095200	39292840	5020	5020	5020	5020	0
702	20230530	095100	39292840	5020	5020	5020	5020	0
703	20230530	095000	39292840	5020	5020	5020	5020	102
704	20230530	094900	38780800	5030	5030	5030	5030	0
705	20230530	094800	38780800	5030	5030	5030	5030	0
706	20230530	094700	38780800	5030	5030	5030	5030	78
707	20230530	094600	38388460	5040	5040	5040	5040	0
708	20230530	094500	38388460	5040	5040	5040	5040	0
709	20230530	094400	38388460	5040	5040	5040	5040	0
710	20230530	094300	38388460	5040	5040	5040	5040	0
711	20230530	094200	38388460	5040	5040	5040	5040	0
712	20230530	094100	38388460	5040	5040	5040	5040	11
713	20230530	094000	38333020	5040	5040	5040	5040	0
714	20230530	093900	38333020	5040	5040	5040	5040	0
715	20230530	093800	38333020	5040	5040	5040	5040	2
716	20230530	093700	38322940	5040	5040	5040	5040	0
717	20230530	093600	38322940	5040	5020	5040	5020	192
718	20230530	093500	37359060	5050	5010	5050	5010	329
719	20230530	093400	35706950	5000	5000	5000	5000	0
720	20230530	093300	35706950	5000	5010	5010	5000	165
721	20230530	093200	34880990	5010	5010	5010	5010	2
722	20230530	093100	34870970	5010	5010	5010	5010	0
723	20230530	093000	34870970	5010	5000	5020	5000	1800
724	20230530	092900	25869950	5000	5000	5000	5000	285
725	20230530	092800	24444950	5000	5000	5000	5000	10
726	20230530	092700	24394950	5000	5000	5000	5000	10
727	20230530	092600	24344950	5000	5000	5000	5000	1
728	20230530	092500	24339950	5000	5000	5000	5000	0
729	20230530	092400	24339950	5000	5000	5000	5000	0
730	20230530	092300	24339950	5000	5000	5000	5000	3
731	20230530	092200	24324950	5010	5010	5010	5010	0
732	20230530	092100	24324950	5010	5010	5010	5010	0
733	20230530	092000	24324950	5010	5010	5010	5010	0
734	20230530	091900	24324950	5010	5010	5010	5010	3
735	20230530	091800	24309920	5010	5010	5010	5010	20
736	20230530	091700	24209720	5010	5010	5010	5010	26
737	20230530	091600	24079460	4980	5010	5020	4980	4623
738	20230530	091500	954840	5010	5010	5010	5010	0
739	20230530	091400	954840	5010	5010	5010	5010	0
740	20230530	091300	954840	5010	5010	5010	5010	0
741	20230530	091200	954840	5010	5010	5010	5010	21
742	20230530	091100	849630	5020	5010	5020	5010	102
743	20230530	091000	338560	5030	5030	5030	5030	3
744	20230530	090900	323470	5050	5050	5050	5050	0
745	20230530	090800	323470	5050	5050	5050	5050	24
746	20230530	090700	202270	5050	5050	5050	5050	0
747	20230530	090600	202270	5050	5050	5050	5050	0
748	20230530	090500	202270	5050	5050	5050	5050	0
749	20230530	090400	202270	5050	5050	5050	5050	0
750	20230530	090300	202270	5050	5050	5050	5050	0
751	20230530	090200	202270	5050	5050	5050	5050	10
752	20230530	090100	151770	5050	5050	5050	5050	3
753	20230530	090000	136620	5060	5060	5060	5060	27