KissMeData/063570/min/candle-20230530.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230530	205500	544214250	5280	5280	5280	5280	2759
3	20230530	205400	544214250	5280	5280	5280	5280	0
4	20230530	205300	544214250	5280	5280	5280	5280	0
5	20230530	205200	544214250	5280	5280	5280	5280	0
6	20230530	205100	544214250	5280	5280	5280	5280	0
7	20230530	205000	544214250	5280	5280	5280	5280	0
8	20230530	204900	544214250	5280	5280	5280	5280	0
9	20230530	204800	544214250	5280	5280	5280	5280	0
10	20230530	204700	544214250	5280	5280	5280	5280	0
11	20230530	204600	544214250	5280	5280	5280	5280	0
12	20230530	204500	544214250	5280	5280	5280	5280	0
13	20230530	204400	544214250	5280	5280	5280	5280	0
14	20230530	204300	544214250	5280	5280	5280	5280	0
15	20230530	204200	544214250	5280	5280	5280	5280	0
16	20230530	204100	544214250	5280	5280	5280	5280	0
17	20230530	204000	544214250	5280	5280	5280	5280	0
18	20230530	203900	544214250	5280	5280	5280	5280	0
19	20230530	203800	544214250	5280	5280	5280	5280	0
20	20230530	203700	544214250	5280	5280	5280	5280	0
21	20230530	203600	544214250	5280	5280	5280	5280	0
22	20230530	203500	544214250	5280	5280	5280	5280	0
23	20230530	203400	544214250	5280	5280	5280	5280	0
24	20230530	203300	544214250	5280	5280	5280	5280	0
25	20230530	203200	544214250	5280	5280	5280	5280	0
26	20230530	203100	544214250	5280	5280	5280	5280	0
27	20230530	203000	544214250	5280	5280	5280	5280	0
28	20230530	202900	544214250	5280	5280	5280	5280	0
29	20230530	202800	544214250	5280	5280	5280	5280	0
30	20230530	202700	544214250	5280	5280	5280	5280	0
31	20230530	202600	544214250	5280	5280	5280	5280	0
32	20230530	202500	544214250	5280	5280	5280	5280	2759
33	20230530	202400	544214250	5280	5280	5280	5280	0
34	20230530	202300	544214250	5280	5280	5280	5280	0
35	20230530	202200	544214250	5280	5280	5280	5280	0
36	20230530	202100	544214250	5280	5280	5280	5280	0
37	20230530	202000	544214250	5280	5280	5280	5280	0
38	20230530	201900	544214250	5280	5280	5280	5280	0
39	20230530	201800	544214250	5280	5280	5280	5280	0
40	20230530	201700	544214250	5280	5280	5280	5280	0
41	20230530	201600	544214250	5280	5280	5280	5280	0
42	20230530	201500	544214250	5280	5280	5280	5280	0
43	20230530	201400	544214250	5280	5280	5280	5280	0
44	20230530	201300	544214250	5280	5280	5280	5280	0
45	20230530	201200	544214250	5280	5280	5280	5280	0
46	20230530	201100	544214250	5280	5280	5280	5280	0
47	20230530	201000	544214250	5280	5280	5280	5280	0
48	20230530	200900	544214250	5280	5280	5280	5280	0
49	20230530	200800	544214250	5280	5280	5280	5280	0
50	20230530	200700	544214250	5280	5280	5280	5280	0
51	20230530	200600	544214250	5280	5280	5280	5280	0
52	20230530	200500	544214250	5280	5280	5280	5280	0
53	20230530	200400	544214250	5280	5280	5280	5280	0
54	20230530	200300	544214250	5280	5280	5280	5280	0
55	20230530	200200	544214250	5280	5280	5280	5280	0
56	20230530	200100	544214250	5280	5280	5280	5280	0
57	20230530	200000	544214250	5280	5280	5280	5280	0
58	20230530	195900	544214250	5280	5280	5280	5280	0
59	20230530	195800	544214250	5280	5280	5280	5280	0
60	20230530	195700	544214250	5280	5280	5280	5280	0
61	20230530	195600	544214250	5280	5280	5280	5280	0
62	20230530	195500	544214250	5280	5280	5280	5280	2759
63	20230530	195400	544214250	5280	5280	5280	5280	0
64	20230530	195300	544214250	5280	5280	5280	5280	0
65	20230530	195200	544214250	5280	5280	5280	5280	0
66	20230530	195100	544214250	5280	5280	5280	5280	0
67	20230530	195000	544214250	5280	5280	5280	5280	0
68	20230530	194900	544214250	5280	5280	5280	5280	0
69	20230530	194800	544214250	5280	5280	5280	5280	0
70	20230530	194700	544214250	5280	5280	5280	5280	0
71	20230530	194600	544214250	5280	5280	5280	5280	0
72	20230530	194500	544214250	5280	5280	5280	5280	0
73	20230530	194400	544214250	5280	5280	5280	5280	0
74	20230530	194300	544214250	5280	5280	5280	5280	0
75	20230530	194200	544214250	5280	5280	5280	5280	0
76	20230530	194100	544214250	5280	5280	5280	5280	0
77	20230530	194000	544214250	5280	5280	5280	5280	0
78	20230530	193900	544214250	5280	5280	5280	5280	0
79	20230530	193800	544214250	5280	5280	5280	5280	0
80	20230530	193700	544214250	5280	5280	5280	5280	0
81	20230530	193600	544214250	5280	5280	5280	5280	0
82	20230530	193500	544214250	5280	5280	5280	5280	0
83	20230530	193400	544214250	5280	5280	5280	5280	0
84	20230530	193300	544214250	5280	5280	5280	5280	0
85	20230530	193200	544214250	5280	5280	5280	5280	0
86	20230530	193100	544214250	5280	5280	5280	5280	0
87	20230530	193000	544214250	5280	5280	5280	5280	0
88	20230530	192900	544214250	5280	5280	5280	5280	0
89	20230530	192800	544214250	5280	5280	5280	5280	0
90	20230530	192700	544214250	5280	5280	5280	5280	0
91	20230530	192600	544214250	5280	5280	5280	5280	0
92	20230530	192500	544214250	5280	5280	5280	5280	2759
93	20230530	192400	544214250	5280	5280	5280	5280	0
94	20230530	192300	544214250	5280	5280	5280	5280	0
95	20230530	192200	544214250	5280	5280	5280	5280	0
96	20230530	192100	544214250	5280	5280	5280	5280	0
97	20230530	192000	544214250	5280	5280	5280	5280	0
98	20230530	191900	544214250	5280	5280	5280	5280	0
99	20230530	191800	544214250	5280	5280	5280	5280	0
100	20230530	191700	544214250	5280	5280	5280	5280	0
101	20230530	191600	544214250	5280	5280	5280	5280	0
102	20230530	191500	544214250	5280	5280	5280	5280	0
103	20230530	191400	544214250	5280	5280	5280	5280	0
104	20230530	191300	544214250	5280	5280	5280	5280	0
105	20230530	191200	544214250	5280	5280	5280	5280	0
106	20230530	191100	544214250	5280	5280	5280	5280	0
107	20230530	191000	544214250	5280	5280	5280	5280	0
108	20230530	190900	544214250	5280	5280	5280	5280	0
109	20230530	190800	544214250	5280	5280	5280	5280	0
110	20230530	190700	544214250	5280	5280	5280	5280	0
111	20230530	190600	544214250	5280	5280	5280	5280	0
112	20230530	190500	544214250	5280	5280	5280	5280	0
113	20230530	190400	544214250	5280	5280	5280	5280	0
114	20230530	190300	544214250	5280	5280	5280	5280	0
115	20230530	190200	544214250	5280	5280	5280	5280	0
116	20230530	190100	544214250	5280	5280	5280	5280	0
117	20230530	190000	544214250	5280	5280	5280	5280	0
118	20230530	185900	544214250	5280	5280	5280	5280	0
119	20230530	185800	544214250	5280	5280	5280	5280	0
120	20230530	185700	544214250	5280	5280	5280	5280	0
121	20230530	185600	544214250	5280	5280	5280	5280	0
122	20230530	185500	544214250	5280	5280	5280	5280	2759
123	20230530	185400	544214250	5280	5280	5280	5280	0
124	20230530	185300	544214250	5280	5280	5280	5280	0
125	20230530	185200	544214250	5280	5280	5280	5280	0
126	20230530	185100	544214250	5280	5280	5280	5280	0
127	20230530	185000	544214250	5280	5280	5280	5280	0
128	20230530	184900	544214250	5280	5280	5280	5280	0
129	20230530	184800	544214250	5280	5280	5280	5280	0
130	20230530	184700	544214250	5280	5280	5280	5280	0
131	20230530	184600	544214250	5280	5280	5280	5280	0
132	20230530	184500	544214250	5280	5280	5280	5280	0
133	20230530	184400	544214250	5280	5280	5280	5280	0
134	20230530	184300	544214250	5280	5280	5280	5280	0
135	20230530	184200	544214250	5280	5280	5280	5280	0
136	20230530	184100	544214250	5280	5280	5280	5280	0
137	20230530	184000	544214250	5280	5280	5280	5280	0
138	20230530	183900	544214250	5280	5280	5280	5280	0
139	20230530	183800	544214250	5280	5280	5280	5280	0
140	20230530	183700	544214250	5280	5280	5280	5280	0
141	20230530	183600	544214250	5280	5280	5280	5280	0
142	20230530	183500	544214250	5280	5280	5280	5280	0
143	20230530	183400	544214250	5280	5280	5280	5280	0
144	20230530	183300	544214250	5280	5280	5280	5280	0
145	20230530	183200	544214250	5280	5280	5280	5280	0
146	20230530	183100	544214250	5280	5280	5280	5280	0
147	20230530	183000	544214250	5280	5280	5280	5280	0
148	20230530	182900	544214250	5280	5280	5280	5280	0
149	20230530	182800	544214250	5280	5280	5280	5280	0
150	20230530	182700	544214250	5280	5280	5280	5280	0
151	20230530	182600	544214250	5280	5280	5280	5280	0
152	20230530	182500	544214250	5280	5280	5280	5280	2759
153	20230530	182400	544214250	5280	5280	5280	5280	0
154	20230530	182300	544214250	5280	5280	5280	5280	0
155	20230530	182200	544214250	5280	5280	5280	5280	0
156	20230530	182100	544214250	5280	5280	5280	5280	0
157	20230530	182000	544214250	5280	5280	5280	5280	0
158	20230530	181900	544214250	5280	5280	5280	5280	0
159	20230530	181800	544214250	5280	5280	5280	5280	0
160	20230530	181700	544214250	5280	5280	5280	5280	0
161	20230530	181600	544214250	5280	5280	5280	5280	0
162	20230530	181500	544214250	5280	5280	5280	5280	0
163	20230530	181400	544214250	5280	5280	5280	5280	0
164	20230530	181300	544214250	5280	5280	5280	5280	0
165	20230530	181200	544214250	5280	5280	5280	5280	0
166	20230530	181100	544214250	5280	5280	5280	5280	0
167	20230530	181000	544214250	5280	5280	5280	5280	0
168	20230530	180900	544214250	5280	5280	5280	5280	0
169	20230530	180800	544214250	5280	5280	5280	5280	0
170	20230530	180700	544214250	5280	5280	5280	5280	0
171	20230530	180600	544214250	5280	5280	5280	5280	0
172	20230530	180500	544214250	5280	5280	5280	5280	0
173	20230530	180400	544214250	5280	5280	5280	5280	0
174	20230530	180300	544214250	5280	5280	5280	5280	0
175	20230530	180200	544214250	5280	5280	5280	5280	0
176	20230530	180100	544214250	5280	5280	5280	5280	0
177	20230530	180000	544214250	5280	5280	5280	5280	0
178	20230530	175900	544214250	5280	5280	5280	5280	0
179	20230530	175800	544214250	5280	5280	5280	5280	0
180	20230530	175700	544214250	5280	5280	5280	5280	0
181	20230530	175600	544214250	5280	5280	5280	5280	0
182	20230530	175500	544214250	5280	5280	5280	5280	2759
183	20230530	175400	544214250	5280	5280	5280	5280	0
184	20230530	175300	544214250	5280	5280	5280	5280	0
185	20230530	175200	544214250	5280	5280	5280	5280	0
186	20230530	175100	544214250	5280	5280	5280	5280	0
187	20230530	175000	544214250	5280	5280	5280	5280	0
188	20230530	174900	544214250	5280	5280	5280	5280	0
189	20230530	174800	544214250	5280	5280	5280	5280	0
190	20230530	174700	544214250	5280	5280	5280	5280	0
191	20230530	174600	544214250	5280	5280	5280	5280	0
192	20230530	174500	544214250	5280	5280	5280	5280	0
193	20230530	174400	544214250	5280	5280	5280	5280	0
194	20230530	174300	544214250	5280	5280	5280	5280	0
195	20230530	174200	544214250	5280	5280	5280	5280	0
196	20230530	174100	544214250	5280	5280	5280	5280	0
197	20230530	174000	544214250	5280	5280	5280	5280	0
198	20230530	173900	544214250	5280	5280	5280	5280	0
199	20230530	173800	544214250	5280	5280	5280	5280	0
200	20230530	173700	544214250	5280	5280	5280	5280	0
201	20230530	173600	544214250	5280	5280	5280	5280	0
202	20230530	173500	544214250	5280	5280	5280	5280	0
203	20230530	173400	544214250	5280	5280	5280	5280	0
204	20230530	173300	544214250	5280	5280	5280	5280	0
205	20230530	173200	544214250	5280	5280	5280	5280	0
206	20230530	173100	544214250	5280	5280	5280	5280	0
207	20230530	173000	544214250	5280	5280	5280	5280	0
208	20230530	172900	544214250	5280	5280	5280	5280	0
209	20230530	172800	544214250	5280	5280	5280	5280	0
210	20230530	172700	544214250	5280	5280	5280	5280	0
211	20230530	172600	544214250	5280	5280	5280	5280	0
212	20230530	172500	544214250	5280	5280	5280	5280	2759
213	20230530	172400	544214250	5280	5280	5280	5280	0
214	20230530	172300	544214250	5280	5280	5280	5280	0
215	20230530	172200	544214250	5280	5280	5280	5280	0
216	20230530	172100	544214250	5280	5280	5280	5280	0
217	20230530	172000	544214250	5280	5280	5280	5280	0
218	20230530	171900	544214250	5280	5280	5280	5280	0
219	20230530	171800	544214250	5280	5280	5280	5280	0
220	20230530	171700	544214250	5280	5280	5280	5280	0
221	20230530	171600	544214250	5280	5280	5280	5280	0
222	20230530	171500	544214250	5280	5280	5280	5280	0
223	20230530	171400	544214250	5280	5280	5280	5280	0
224	20230530	171300	544214250	5280	5280	5280	5280	0
225	20230530	171200	544214250	5280	5280	5280	5280	0
226	20230530	171100	544214250	5280	5280	5280	5280	0
227	20230530	171000	544214250	5280	5280	5280	5280	0
228	20230530	170900	544214250	5280	5280	5280	5280	0
229	20230530	170800	544214250	5280	5280	5280	5280	0
230	20230530	170700	544214250	5280	5280	5280	5280	0
231	20230530	170600	544214250	5280	5280	5280	5280	0
232	20230530	170500	544214250	5280	5280	5280	5280	0
233	20230530	170400	544214250	5280	5280	5280	5280	0
234	20230530	170300	544214250	5280	5280	5280	5280	0
235	20230530	170200	544214250	5280	5280	5280	5280	0
236	20230530	170100	544214250	5280	5280	5280	5280	0
237	20230530	170000	544214250	5280	5280	5280	5280	0
238	20230530	165900	544214250	5280	5280	5280	5280	0
239	20230530	165800	544214250	5280	5280	5280	5280	0
240	20230530	165700	544214250	5280	5280	5280	5280	0
241	20230530	165600	544214250	5280	5280	5280	5280	0
242	20230530	165500	544214250	5280	5280	5280	5280	2759
243	20230530	165400	544214250	5280	5280	5280	5280	0
244	20230530	165300	544214250	5280	5280	5280	5280	0
245	20230530	165200	544214250	5280	5280	5280	5280	0
246	20230530	165100	544214250	5280	5280	5280	5280	0
247	20230530	165000	544214250	5280	5280	5280	5280	0
248	20230530	164900	544214250	5280	5280	5280	5280	0
249	20230530	164800	544214250	5280	5280	5280	5280	0
250	20230530	164700	544214250	5280	5280	5280	5280	0
251	20230530	164600	544214250	5280	5280	5280	5280	0
252	20230530	164500	544214250	5280	5280	5280	5280	0
253	20230530	164400	544214250	5280	5280	5280	5280	0
254	20230530	164300	544214250	5280	5280	5280	5280	0
255	20230530	164200	544214250	5280	5280	5280	5280	0
256	20230530	164100	544214250	5280	5280	5280	5280	0
257	20230530	164000	544214250	5280	5280	5280	5280	0
258	20230530	163900	544214250	5280	5280	5280	5280	0
259	20230530	163800	544214250	5280	5280	5280	5280	0
260	20230530	163700	544214250	5280	5280	5280	5280	0
261	20230530	163600	544214250	5280	5280	5280	5280	0
262	20230530	163500	544214250	5280	5280	5280	5280	0
263	20230530	163400	544214250	5280	5280	5280	5280	0
264	20230530	163300	544214250	5280	5280	5280	5280	0
265	20230530	163200	544214250	5280	5280	5280	5280	0
266	20230530	163100	544214250	5280	5280	5280	5280	0
267	20230530	163000	544214250	5280	5280	5280	5280	0
268	20230530	162900	544214250	5280	5280	5280	5280	0
269	20230530	162800	544214250	5280	5280	5280	5280	0
270	20230530	162700	544214250	5280	5280	5280	5280	0
271	20230530	162600	544214250	5280	5280	5280	5280	0
272	20230530	162500	544214250	5280	5280	5280	5280	2759
273	20230530	162400	544214250	5280	5280	5280	5280	0
274	20230530	162300	544214250	5280	5280	5280	5280	0
275	20230530	162200	544214250	5280	5280	5280	5280	0
276	20230530	162100	544214250	5280	5280	5280	5280	0
277	20230530	162000	544214250	5280	5280	5280	5280	0
278	20230530	161900	544214250	5280	5280	5280	5280	0
279	20230530	161800	544214250	5280	5280	5280	5280	0
280	20230530	161700	544214250	5280	5280	5280	5280	0
281	20230530	161600	544214250	5280	5280	5280	5280	0
282	20230530	161500	544214250	5280	5280	5280	5280	0
283	20230530	161400	544214250	5280	5280	5280	5280	0
284	20230530	161300	544214250	5280	5280	5280	5280	0
285	20230530	161200	544214250	5280	5280	5280	5280	0
286	20230530	161100	544214250	5280	5280	5280	5280	0
287	20230530	161000	544214250	5280	5280	5280	5280	0
288	20230530	160900	544214250	5280	5280	5280	5280	0
289	20230530	160800	544214250	5280	5280	5280	5280	0
290	20230530	160700	544214250	5280	5280	5280	5280	0
291	20230530	160600	544214250	5280	5280	5280	5280	0
292	20230530	160500	544214250	5280	5280	5280	5280	0
293	20230530	160400	544214250	5280	5280	5280	5280	0
294	20230530	160300	544214250	5280	5280	5280	5280	0
295	20230530	160200	544214250	5280	5280	5280	5280	0
296	20230530	160100	544214250	5280	5280	5280	5280	0
297	20230530	160000	544214250	5280	5280	5280	5280	0
298	20230530	155900	544214250	5280	5280	5280	5280	0
299	20230530	155800	544214250	5280	5280	5280	5280	0
300	20230530	155700	544214250	5280	5280	5280	5280	0
301	20230530	155600	544214250	5280	5280	5280	5280	0
302	20230530	155500	544214250	5280	5280	5280	5280	2759
303	20230530	155400	544214250	5280	5280	5280	5280	0
304	20230530	155300	544214250	5280	5280	5280	5280	0
305	20230530	155200	544214250	5280	5280	5280	5280	0
306	20230530	155100	544214250	5280	5280	5280	5280	0
307	20230530	155000	544214250	5280	5280	5280	5280	0
308	20230530	154900	544214250	5280	5280	5280	5280	0
309	20230530	154800	544214250	5280	5280	5280	5280	0
310	20230530	154700	544214250	5280	5280	5280	5280	0
311	20230530	154600	544214250	5280	5280	5280	5280	0
312	20230530	154500	544214250	5280	5280	5280	5280	0
313	20230530	154400	544214250	5280	5280	5280	5280	0
314	20230530	154300	544214250	5280	5280	5280	5280	0
315	20230530	154200	544214250	5280	5280	5280	5280	0
316	20230530	154100	544214250	5280	5280	5280	5280	0
317	20230530	154000	544214250	5280	5280	5280	5280	0
318	20230530	153900	544214250	5280	5280	5280	5280	0
319	20230530	153800	544214250	5280	5280	5280	5280	0
320	20230530	153700	544214250	5280	5280	5280	5280	0
321	20230530	153600	544214250	5280	5280	5280	5280	0
322	20230530	153500	544214250	5280	5280	5280	5280	0
323	20230530	153400	544214250	5280	5280	5280	5280	0
324	20230530	153300	544214250	5280	5280	5280	5280	0
325	20230530	153200	544214250	5280	5280	5280	5280	0
326	20230530	153100	544214250	5280	5280	5280	5280	0
327	20230530	153000	544214250	5280	5280	5280	5280	2759
328	20230530	152900	529646730	5280	5280	5280	5280	0
329	20230530	152800	529646730	5280	5280	5280	5280	0
330	20230530	152700	529646730	5280	5280	5280	5280	0
331	20230530	152600	529646730	5280	5280	5280	5280	0
332	20230530	152500	529646730	5280	5280	5280	5280	0
333	20230530	152400	529646730	5280	5280	5280	5280	0
334	20230530	152300	529646730	5280	5280	5280	5280	0
335	20230530	152200	529646730	5280	5280	5280	5280	0
336	20230530	152100	529646730	5280	5280	5280	5280	0
337	20230530	152000	529646730	5280	5280	5280	5280	0
338	20230530	151900	529646730	5280	5280	5280	5280	272
339	20230530	151800	528210570	5300	5300	5300	5300	168
340	20230530	151700	527320170	5280	5280	5280	5280	27
341	20230530	151600	527177610	5280	5280	5280	5280	20
342	20230530	151500	527072010	5280	5290	5290	5280	163
343	20230530	151400	526210200	5290	5280	5290	5280	485
344	20230530	151300	523649100	5290	5280	5290	5280	73
345	20230530	151200	523263430	5290	5290	5290	5290	829
346	20230530	151100	518878020	5290	5290	5290	5290	24
347	20230530	151000	518751060	5280	5280	5280	5280	21
348	20230530	150900	518640180	5280	5280	5280	5280	218
349	20230530	150800	517489140	5270	5270	5270	5270	500
350	20230530	150700	514854140	5280	5280	5280	5280	0
351	20230530	150600	514854140	5280	5290	5290	5280	215
352	20230530	150500	513717770	5290	5290	5290	5290	0
353	20230530	150400	513717770	5290	5280	5290	5280	126
354	20230530	150300	513052390	5280	5280	5280	5280	652
355	20230530	150200	509609830	5280	5280	5280	5280	797
356	20230530	150100	505401670	5280	5280	5280	5280	11
357	20230530	150000	505343590	5300	5290	5300	5290	125
358	20230530	145900	504682330	5290	5290	5290	5290	94
359	20230530	145800	504185070	5290	5290	5290	5290	1
360	20230530	145700	504179780	5300	5300	5300	5300	118
361	20230530	145600	503554380	5300	5300	5300	5300	1
362	20230530	145500	503549080	5310	5310	5310	5310	3
363	20230530	145400	503533150	5310	5300	5310	5300	708
364	20230530	145300	499780740	5310	5300	5310	5300	430
365	20230530	145200	497501730	5300	5300	5300	5300	0
366	20230530	145100	497501730	5300	5300	5300	5300	118
367	20230530	145000	496876330	5300	5300	5300	5300	120
368	20230530	144900	496240330	5300	5300	5300	5300	118
369	20230530	144800	495614930	5300	5300	5300	5300	2
370	20230530	144700	495604330	5280	5290	5290	5280	839
371	20230530	144600	491173250	5300	5300	5300	5300	0
372	20230530	144500	491173250	5300	5300	5300	5300	568
373	20230530	144400	488162850	5300	5300	5300	5300	0
374	20230530	144300	488162850	5300	5300	5300	5300	0
375	20230530	144200	488162850	5300	5300	5300	5300	120
376	20230530	144100	487526850	5300	5300	5300	5300	0
377	20230530	144000	487526850	5300	5300	5300	5300	1
378	20230530	143900	487521550	5300	5300	5300	5300	118
379	20230530	143800	486896150	5300	5300	5300	5300	102
380	20230530	143700	486355550	5300	5300	5300	5300	1
381	20230530	143600	486350250	5300	5300	5300	5300	119
382	20230530	143500	485719550	5300	5300	5300	5300	0
383	20230530	143400	485719550	5300	5300	5300	5300	313
384	20230530	143300	484060650	5310	5310	5310	5310	1
385	20230530	143200	484055340	5300	5300	5300	5300	0
386	20230530	143100	484055340	5300	5300	5300	5300	523
387	20230530	143000	481283440	5280	5280	5280	5280	10
388	20230530	142900	481230640	5280	5280	5280	5280	0
389	20230530	142800	481230640	5280	5280	5280	5280	2
390	20230530	142700	481220080	5300	5300	5300	5300	118
391	20230530	142600	480594680	5300	5300	5300	5300	0
392	20230530	142500	480594680	5300	5300	5300	5300	0
393	20230530	142400	480594680	5300	5300	5300	5300	118
394	20230530	142300	479969280	5300	5300	5300	5300	0
395	20230530	142200	479969280	5300	5290	5300	5290	2
396	20230530	142100	479958690	5300	5300	5300	5300	119
397	20230530	142000	479327990	5300	5300	5300	5300	1
398	20230530	141900	479322690	5300	5300	5300	5300	119
399	20230530	141800	478691990	5290	5290	5290	5290	0
400	20230530	141700	478691990	5290	5300	5300	5290	312
401	20230530	141600	477039750	5300	5300	5300	5300	89
402	20230530	141500	476568050	5310	5310	5310	5310	1
403	20230530	141400	476562740	5310	5310	5310	5310	0
404	20230530	141300	476562740	5310	5310	5310	5310	5
405	20230530	141200	476536190	5310	5310	5310	5310	3
406	20230530	141100	476520260	5310	5310	5310	5310	1
407	20230530	141000	476514950	5310	5310	5310	5310	0
408	20230530	140900	476514950	5310	5300	5310	5300	119
409	20230530	140800	475884240	5300	5300	5300	5300	0
410	20230530	140700	475884240	5300	5300	5300	5300	100
411	20230530	140600	475354240	5300	5300	5300	5300	118
412	20230530	140500	474728840	5300	5300	5300	5300	1
413	20230530	140400	474723540	5290	5290	5290	5290	10
414	20230530	140300	474670640	5300	5300	5300	5300	120
415	20230530	140200	474034640	5300	5300	5300	5300	13
416	20230530	140100	473965740	5300	5300	5300	5300	117
417	20230530	140000	473345640	5270	5300	5300	5270	1937
418	20230530	135900	463083530	5300	5300	5300	5300	10
419	20230530	135800	463030530	5300	5300	5300	5300	5
420	20230530	135700	463004030	5300	5300	5300	5300	119
421	20230530	135600	462373330	5300	5290	5300	5290	60
422	20230530	135500	462055830	5280	5280	5280	5280	30
423	20230530	135400	461897430	5300	5300	5300	5280	545
424	20230530	135300	459009450	5300	5300	5300	5300	2
425	20230530	135200	458998850	5300	5300	5300	5300	95
426	20230530	135100	458495350	5290	5290	5290	5290	25
427	20230530	135000	458363100	5290	5290	5290	5290	401
428	20230530	134900	456241810	5290	5290	5290	5290	123
429	20230530	134800	455591140	5290	5270	5290	5270	65
430	20230530	134700	455248290	5290	5290	5290	5290	20
431	20230530	134600	455142490	5290	5280	5290	5280	119
432	20230530	134500	454514160	5280	5280	5280	5280	1
433	20230530	134400	454508880	5280	5280	5280	5280	0
434	20230530	134300	454508880	5280	5280	5280	5280	168
435	20230530	134200	453621840	5280	5280	5280	5280	0
436	20230530	134100	453621840	5280	5280	5280	5280	0
437	20230530	134000	453621840	5280	5280	5280	5280	118
438	20230530	133900	452998800	5280	5280	5280	5280	0
439	20230530	133800	452998800	5280	5280	5280	5280	0
440	20230530	133700	452998800	5280	5280	5280	5280	118
441	20230530	133600	452375760	5280	5280	5280	5280	1
442	20230530	133500	452370480	5280	5280	5280	5280	31
443	20230530	133400	452206800	5280	5280	5280	5280	123
444	20230530	133300	451557360	5280	5280	5280	5280	0
445	20230530	133200	451557360	5280	5280	5280	5280	118
446	20230530	133100	450934320	5250	5250	5250	5250	0
447	20230530	133000	450934320	5250	5250	5250	5250	100
448	20230530	132900	450409320	5270	5270	5270	5270	608
449	20230530	132800	447205160	5270	5250	5270	5250	2
450	20230530	132700	447194640	5260	5250	5260	5250	1016
451	20230530	132600	441854340	5250	5250	5250	5250	0
452	20230530	132500	441854340	5250	5270	5270	5250	4724
453	20230530	132400	417042670	5270	5290	5290	5270	210
454	20230530	132300	415933770	5290	5290	5290	5290	0
455	20230530	132200	415933770	5290	5280	5290	5280	118
456	20230530	132100	415310240	5280	5280	5280	5280	290
457	20230530	132000	413779040	5280	5280	5280	5280	1142
458	20230530	131900	407749280	5300	5300	5300	5300	117
459	20230530	131800	407129180	5290	5290	5290	5290	0
460	20230530	131700	407129180	5290	5300	5300	5290	245
461	20230530	131600	405830930	5300	5300	5300	5300	0
462	20230530	131500	405830930	5300	5300	5300	5300	0
463	20230530	131400	405830930	5300	5300	5300	5300	159
464	20230530	131300	404988230	5300	5300	5300	5300	0
465	20230530	131200	404988230	5300	5300	5300	5300	0
466	20230530	131100	404988230	5300	5300	5300	5300	0
467	20230530	131000	404988230	5300	5300	5300	5300	75
468	20230530	130900	404590730	5300	5300	5300	5300	0
469	20230530	130800	404590730	5300	5300	5300	5300	0
470	20230530	130700	404590730	5300	5300	5300	5300	118
471	20230530	130600	403965330	5300	5300	5300	5300	2
472	20230530	130500	403954730	5300	5300	5300	5300	200
473	20230530	130400	402894730	5300	5300	5300	5300	118
474	20230530	130300	402269330	5300	5300	5300	5300	0
475	20230530	130200	402269330	5300	5300	5300	5300	0
476	20230530	130100	402269330	5300	5300	5300	5300	120
477	20230530	130000	401633330	5300	5300	5300	5300	0
478	20230530	125900	401633330	5300	5300	5300	5300	94
479	20230530	125800	401135130	5290	5290	5290	5290	25
480	20230530	125700	401002880	5290	5290	5290	5290	0
481	20230530	125600	401002880	5290	5290	5290	5290	133
482	20230530	125500	400299310	5280	5280	5280	5280	0
483	20230530	125400	400299310	5280	5290	5290	5280	300
484	20230530	125300	398713230	5300	5300	5300	5300	0
485	20230530	125200	398713230	5300	5300	5300	5300	160
486	20230530	125100	397865230	5300	5310	5310	5300	550
487	20230530	125000	394949730	5320	5320	5320	5320	0
488	20230530	124900	394949730	5320	5320	5320	5320	0
489	20230530	124800	394949730	5320	5320	5320	5320	20
490	20230530	124700	394843330	5320	5320	5320	5320	0
491	20230530	124600	394843330	5320	5320	5320	5320	0
492	20230530	124500	394843330	5320	5320	5320	5320	20
493	20230530	124400	394736930	5320	5320	5320	5320	0
494	20230530	124300	394736930	5320	5310	5320	5300	12
495	20230530	124200	394673280	5320	5320	5320	5320	0
496	20230530	124100	394673280	5320	5320	5320	5320	9
497	20230530	124000	394625400	5320	5320	5320	5320	1
498	20230530	123900	394620080	5300	5290	5320	5290	639
499	20230530	123800	391233170	5290	5300	5300	5290	2103
500	20230530	123700	380087850	5300	5320	5320	5300	2123
501	20230530	123600	368834590	5320	5320	5320	5320	0
502	20230530	123500	368834590	5320	5320	5320	5320	2
503	20230530	123400	368823950	5320	5320	5320	5320	10
504	20230530	123300	368770750	5320	5320	5320	5310	43
505	20230530	123200	368542130	5320	5320	5330	5320	120
506	20230530	123100	367903620	5330	5310	5330	5310	271
507	20230530	123000	366460610	5310	5310	5310	5310	10
508	20230530	122900	366407510	5310	5310	5310	5310	0
509	20230530	122800	366407510	5310	5310	5310	5310	0
510	20230530	122700	366407510	5310	5310	5310	5310	0
511	20230530	122600	366407510	5310	5310	5310	5310	24
512	20230530	122500	366280070	5330	5330	5330	5330	0
513	20230530	122400	366280070	5330	5330	5330	5330	340
514	20230530	122300	364467870	5320	5340	5340	5310	775
515	20230530	122200	360330960	5300	5310	5330	5300	1642
516	20230530	122100	351592920	5300	5300	5300	5300	0
517	20230530	122000	351592920	5300	5300	5300	5300	0
518	20230530	121900	351592920	5300	5300	5300	5300	0
519	20230530	121800	351592920	5300	5300	5300	5300	0
520	20230530	121700	351592920	5300	5300	5300	5300	0
521	20230530	121600	351592920	5300	5300	5300	5300	0
522	20230530	121500	351592920	5300	5300	5300	5300	0
523	20230530	121400	351592920	5300	5300	5300	5300	0
524	20230530	121300	351592920	5300	5300	5300	5300	0
525	20230530	121200	351592920	5300	5300	5300	5300	0
526	20230530	121100	351592920	5300	5300	5300	5300	234
527	20230530	121000	350352720	5300	5300	5300	5300	0
528	20230530	120900	350352720	5300	5300	5300	5280	1037
529	20230530	120800	344857300	5280	5280	5280	5280	0
530	20230530	120700	344857300	5280	5280	5280	5280	0
531	20230530	120600	344857300	5280	5290	5300	5280	148
532	20230530	120500	344073610	5280	5280	5280	5280	0
533	20230530	120400	344073610	5280	5280	5280	5280	0
534	20230530	120300	344073610	5280	5300	5300	5280	211
535	20230530	120200	342955650	5290	5290	5290	5290	75
536	20230530	120100	342558900	5290	5290	5290	5290	0
537	20230530	120000	342558900	5290	5290	5290	5290	0
538	20230530	115900	342558900	5290	5290	5290	5290	160
539	20230530	115800	341712500	5290	5310	5310	5290	2913
540	20230530	115700	326254540	5300	5300	5300	5300	0
541	20230530	115600	326254540	5300	5300	5300	5300	0
542	20230530	115500	326254540	5300	5300	5300	5300	1
543	20230530	115400	326249240	5300	5300	5300	5300	0
544	20230530	115300	326249240	5300	5300	5300	5300	350
545	20230530	115200	324394240	5310	5310	5310	5310	0
546	20230530	115100	324394240	5310	5310	5310	5310	25
547	20230530	115000	324261490	5300	5300	5300	5300	0
548	20230530	114900	324261490	5300	5300	5300	5300	142
549	20230530	114800	323508890	5300	5300	5300	5300	83
550	20230530	114700	323068990	5300	5300	5300	5300	35
551	20230530	114600	322883490	5300	5300	5310	5300	220
552	20230530	114500	321716960	5300	5300	5300	5300	68
553	20230530	114400	321356560	5300	5300	5300	5300	50
554	20230530	114300	321091560	5300	5300	5300	5300	322
555	20230530	114200	319384960	5290	5300	5300	5290	182
556	20230530	114100	318420960	5300	5300	5300	5300	0
557	20230530	114000	318420960	5300	5300	5300	5300	466
558	20230530	113900	315951160	5300	5300	5300	5300	118
559	20230530	113800	315325760	5290	5290	5290	5290	0
560	20230530	113700	315325760	5290	5290	5290	5290	132
561	20230530	113600	314627480	5300	5300	5300	5300	168
562	20230530	113500	313737080	5300	5300	5300	5300	10
563	20230530	113400	313684080	5300	5300	5300	5300	0
564	20230530	113300	313684080	5300	5300	5300	5300	118
565	20230530	113200	313058680	5290	5290	5290	5290	0
566	20230530	113100	313058680	5290	5290	5290	5290	0
567	20230530	113000	313058680	5290	5300	5300	5290	147
568	20230530	112900	312279870	5300	5300	5300	5300	100
569	20230530	112800	311749870	5300	5300	5300	5300	188
570	20230530	112700	310753470	5300	5290	5300	5290	118
571	20230530	112600	310129020	5290	5290	5290	5290	0
572	20230530	112500	310129020	5290	5290	5290	5290	0
573	20230530	112400	310129020	5290	5290	5290	5290	119
574	20230530	112300	309499510	5290	5290	5290	5290	0
575	20230530	112200	309499510	5290	5290	5290	5290	89
576	20230530	112100	309028700	5290	5290	5290	5290	118
577	20230530	112000	308404480	5280	5290	5290	5280	12
578	20230530	111900	308341090	5290	5290	5290	5290	2
579	20230530	111800	308330510	5290	5290	5290	5290	118
580	20230530	111700	307706290	5290	5290	5290	5290	0
581	20230530	111600	307706290	5290	5290	5290	5290	0
582	20230530	111500	307706290	5290	5280	5290	5280	118
583	20230530	111400	307082630	5280	5280	5280	5280	133
584	20230530	111300	306380390	5290	5300	5300	5290	14
585	20230530	111200	306306320	5290	5290	5300	5290	134
586	20230530	111100	305596270	5300	5300	5300	5300	100
587	20230530	111000	305066270	5300	5300	5300	5300	0
588	20230530	110900	305066270	5300	5290	5300	5290	301
589	20230530	110800	303471210	5290	5290	5290	5290	101
590	20230530	110700	302936920	5290	5290	5290	5290	158
591	20230530	110600	302101100	5290	5290	5290	5290	16
592	20230530	110500	302016460	5280	5290	5290	5280	80
593	20230530	110400	301593760	5290	5290	5290	5290	75
594	20230530	110300	301197010	5290	5290	5290	5290	148
595	20230530	110200	300414090	5290	5290	5290	5290	2
596	20230530	110100	300403510	5290	5290	5290	5290	0
597	20230530	110000	300403510	5290	5290	5290	5290	119
598	20230530	105900	299774000	5290	5270	5290	5270	706
599	20230530	105800	296046870	5270	5270	5270	5270	118
600	20230530	105700	295425010	5260	5260	5260	5260	241
601	20230530	105600	294157350	5250	5260	5260	5250	119
602	20230530	105500	293531420	5240	5240	5240	5240	1
603	20230530	105400	293526180	5240	5260	5260	5240	940
604	20230530	105300	288595270	5270	5270	5270	5270	0
605	20230530	105200	288595270	5270	5270	5270	5270	123
606	20230530	105100	287947060	5260	5260	5260	5260	0
607	20230530	105000	287947060	5260	5270	5270	5260	90
608	20230530	104900	287473360	5270	5270	5270	5270	0
609	20230530	104800	287473360	5270	5260	5270	5260	188
610	20230530	104700	286483100	5260	5260	5260	5260	26
611	20230530	104600	286346340	5260	5260	5260	5260	35
612	20230530	104500	286162240	5260	5260	5260	5260	119
613	20230530	104400	285536300	5260	5260	5260	5260	10
614	20230530	104300	285483700	5240	5280	5280	5240	3419
615	20230530	104200	267518460	5270	5270	5270	5270	250
616	20230530	104100	266200960	5270	5270	5270	5270	131
617	20230530	104000	265510590	5270	5280	5280	5270	150
618	20230530	103900	264720080	5270	5270	5270	5270	0
619	20230530	103800	264720080	5270	5280	5280	5270	447
620	20230530	103700	262362920	5280	5280	5280	5280	119
621	20230530	103600	261734600	5270	5270	5270	5270	0
622	20230530	103500	261734600	5270	5270	5270	5270	0
623	20230530	103400	261734600	5270	5280	5280	5270	119
624	20230530	103300	261106300	5270	5270	5270	5270	90
625	20230530	103200	260632000	5270	5270	5270	5270	0
626	20230530	103100	260632000	5270	5270	5270	5270	190
627	20230530	103000	259630700	5260	5260	5260	5260	260
628	20230530	102900	258263100	5270	5270	5270	5270	5
629	20230530	102800	258236750	5270	5270	5270	5270	129
630	20230530	102700	257556920	5270	5270	5270	5270	0
631	20230530	102600	257556920	5270	5270	5270	5270	3
632	20230530	102500	257541110	5270	5270	5270	5270	308
633	20230530	102400	255917950	5260	5260	5260	5260	20
634	20230530	102300	255812750	5260	5260	5260	5260	0
635	20230530	102200	255812750	5260	5260	5260	5260	0
636	20230530	102100	255812750	5260	5260	5260	5260	0
637	20230530	102000	255812750	5260	5260	5260	5260	100
638	20230530	101900	255286750	5260	5260	5260	5260	400
639	20230530	101800	253182750	5260	5260	5260	5260	10
640	20230530	101700	253130150	5260	5260	5260	5260	33
641	20230530	101600	252956570	5260	5260	5260	5260	97
642	20230530	101500	252446350	5260	5260	5260	5260	95
643	20230530	101400	251946650	5260	5260	5260	5260	95
644	20230530	101300	251446950	5250	5250	5250	5250	0
645	20230530	101200	251446950	5250	5250	5250	5250	0
646	20230530	101100	251446950	5250	5250	5250	5250	0
647	20230530	101000	251446950	5250	5250	5250	5250	0
648	20230530	100900	251446950	5250	5250	5250	5250	520
649	20230530	100800	248716950	5250	5250	5250	5250	127
650	20230530	100700	248050200	5240	5240	5240	5240	14
651	20230530	100600	247976840	5240	5240	5240	5240	0
652	20230530	100500	247976840	5240	5240	5240	5240	0
653	20230530	100400	247976840	5240	5240	5250	5240	841
654	20230530	100300	243565590	5230	5240	5240	5230	114
655	20230530	100200	242968520	5240	5240	5240	5240	5
656	20230530	100100	242942320	5250	5250	5250	5250	127
657	20230530	100000	242275570	5230	5230	5230	5230	0
658	20230530	095900	242275570	5230	5230	5230	5230	0
659	20230530	095800	242275570	5230	5230	5230	5230	0
660	20230530	095700	242275570	5230	5250	5250	5230	171
661	20230530	095600	241378470	5250	5250	5250	5250	0
662	20230530	095500	241378470	5250	5250	5250	5250	0
663	20230530	095400	241378470	5250	5250	5250	5250	128
664	20230530	095300	240706470	5250	5250	5250	5250	0
665	20230530	095200	240706470	5250	5250	5250	5250	12
666	20230530	095100	240643470	5230	5240	5250	5230	389
667	20230530	095000	238604990	5230	5240	5240	5230	321
668	20230530	094900	236925990	5250	5250	5250	5250	0
669	20230530	094800	236925990	5250	5250	5250	5250	1
670	20230530	094700	236920740	5250	5240	5250	5240	256
671	20230530	094600	235577890	5220	5230	5230	5220	315
672	20230530	094500	233931950	5220	5240	5240	5220	6295
673	20230530	094400	201003520	5240	5240	5240	5240	4
674	20230530	094300	200982560	5230	5250	5250	5230	1125
675	20230530	094200	195088210	5230	5230	5230	5230	0
676	20230530	094100	195088210	5230	5230	5230	5230	0
677	20230530	094000	195088210	5230	5260	5260	5230	3382
678	20230530	093900	177336210	5260	5260	5260	5260	0
679	20230530	093800	177336210	5260	5240	5260	5240	1417
680	20230530	093700	169903340	5250	5240	5250	5240	877
681	20230530	093600	165299370	5250	5250	5250	5250	20
682	20230530	093500	165194370	5250	5260	5260	5250	606
683	20230530	093400	162011870	5260	5260	5260	5260	26
684	20230530	093300	161875110	5270	5270	5270	5270	0
685	20230530	093200	161875110	5270	5270	5270	5270	253
686	20230530	093100	160541800	5270	5270	5270	5270	3
687	20230530	093000	160525990	5270	5270	5270	5270	7
688	20230530	092900	160489100	5270	5270	5270	5270	0
689	20230530	092800	160489100	5270	5240	5270	5240	1020
690	20230530	092700	155143700	5260	5240	5260	5240	463
691	20230530	092600	152710030	5240	5240	5240	5240	1000
692	20230530	092500	147470030	5240	5240	5240	5240	1
693	20230530	092400	147464790	5240	5250	5250	5240	1660
694	20230530	092300	138750650	5260	5260	5260	5260	10
695	20230530	092200	138698050	5260	5250	5260	5250	161
696	20230530	092100	137852710	5250	5250	5250	5250	128
697	20230530	092000	137180710	5250	5270	5270	5250	596
698	20230530	091900	134047410	5270	5260	5270	5220	8205
699	20230530	091800	91027510	5260	5260	5260	5250	453
700	20230530	091700	88645010	5260	5260	5260	5260	1
701	20230530	091600	88639750	5260	5260	5260	5260	100
702	20230530	091500	88113750	5260	5260	5270	5260	1105
703	20230530	091400	82301250	5250	5270	5270	5250	1862
704	20230530	091300	72500240	5270	5270	5270	5260	956
705	20230530	091200	67463170	5260	5280	5280	5260	311
706	20230530	091100	65827280	5280	5280	5280	5280	29
707	20230530	091000	65674160	5260	5280	5280	5260	1623
708	20230530	090900	57126870	5280	5290	5300	5280	268
709	20230530	090800	55709150	5300	5300	5300	5300	30
710	20230530	090700	55550150	5300	5300	5300	5300	20
711	20230530	090600	55444150	5270	5310	5310	5270	5793
712	20230530	090500	24870170	5300	5300	5300	5300	20
713	20230530	090400	24764170	5330	5330	5330	5330	0
714	20230530	090300	24764170	5330	5310	5330	5300	426
715	20230530	090200	22502040	5300	5300	5300	5300	0
716	20230530	090100	22502040	5300	5330	5330	5300	119
717	20230530	090000	21867800	5300	5300	5300	5300	4126