KissMeData/002460/min/candle-20230530.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230530	191200	385788320	9850	9850	9850	9850	385
3	20230530	191100	385788320	9850	9850	9850	9850	0
4	20230530	191000	385788320	9850	9850	9850	9850	0
5	20230530	190900	385788320	9850	9850	9850	9850	0
6	20230530	190800	385788320	9850	9850	9850	9850	0
7	20230530	190700	385788320	9850	9850	9850	9850	0
8	20230530	190600	385788320	9850	9850	9850	9850	0
9	20230530	190500	385788320	9850	9850	9850	9850	0
10	20230530	190400	385788320	9850	9850	9850	9850	0
11	20230530	190300	385788320	9850	9850	9850	9850	0
12	20230530	190200	385788320	9850	9850	9850	9850	0
13	20230530	190100	385788320	9850	9850	9850	9850	0
14	20230530	190000	385788320	9850	9850	9850	9850	0
15	20230530	185900	385788320	9850	9850	9850	9850	0
16	20230530	185800	385788320	9850	9850	9850	9850	0
17	20230530	185700	385788320	9850	9850	9850	9850	0
18	20230530	185600	385788320	9850	9850	9850	9850	0
19	20230530	185500	385788320	9850	9850	9850	9850	0
20	20230530	185400	385788320	9850	9850	9850	9850	0
21	20230530	185300	385788320	9850	9850	9850	9850	0
22	20230530	185200	385788320	9850	9850	9850	9850	0
23	20230530	185100	385788320	9850	9850	9850	9850	0
24	20230530	185000	385788320	9850	9850	9850	9850	0
25	20230530	184900	385788320	9850	9850	9850	9850	0
26	20230530	184800	385788320	9850	9850	9850	9850	0
27	20230530	184700	385788320	9850	9850	9850	9850	0
28	20230530	184600	385788320	9850	9850	9850	9850	0
29	20230530	184500	385788320	9850	9850	9850	9850	0
30	20230530	184400	385788320	9850	9850	9850	9850	0
31	20230530	184300	385788320	9850	9850	9850	9850	0
32	20230530	184200	385788320	9850	9850	9850	9850	385
33	20230530	184100	385788320	9850	9850	9850	9850	0
34	20230530	184000	385788320	9850	9850	9850	9850	0
35	20230530	183900	385788320	9850	9850	9850	9850	0
36	20230530	183800	385788320	9850	9850	9850	9850	0
37	20230530	183700	385788320	9850	9850	9850	9850	0
38	20230530	183600	385788320	9850	9850	9850	9850	0
39	20230530	183500	385788320	9850	9850	9850	9850	0
40	20230530	183400	385788320	9850	9850	9850	9850	0
41	20230530	183300	385788320	9850	9850	9850	9850	0
42	20230530	183200	385788320	9850	9850	9850	9850	0
43	20230530	183100	385788320	9850	9850	9850	9850	0
44	20230530	183000	385788320	9850	9850	9850	9850	0
45	20230530	182900	385788320	9850	9850	9850	9850	0
46	20230530	182800	385788320	9850	9850	9850	9850	0
47	20230530	182700	385788320	9850	9850	9850	9850	0
48	20230530	182600	385788320	9850	9850	9850	9850	0
49	20230530	182500	385788320	9850	9850	9850	9850	0
50	20230530	182400	385788320	9850	9850	9850	9850	0
51	20230530	182300	385788320	9850	9850	9850	9850	0
52	20230530	182200	385788320	9850	9850	9850	9850	0
53	20230530	182100	385788320	9850	9850	9850	9850	0
54	20230530	182000	385788320	9850	9850	9850	9850	0
55	20230530	181900	385788320	9850	9850	9850	9850	0
56	20230530	181800	385788320	9850	9850	9850	9850	0
57	20230530	181700	385788320	9850	9850	9850	9850	0
58	20230530	181600	385788320	9850	9850	9850	9850	0
59	20230530	181500	385788320	9850	9850	9850	9850	0
60	20230530	181400	385788320	9850	9850	9850	9850	0
61	20230530	181300	385788320	9850	9850	9850	9850	0
62	20230530	181200	385788320	9850	9850	9850	9850	385
63	20230530	181100	385788320	9850	9850	9850	9850	0
64	20230530	181000	385788320	9850	9850	9850	9850	0
65	20230530	180900	385788320	9850	9850	9850	9850	0
66	20230530	180800	385788320	9850	9850	9850	9850	0
67	20230530	180700	385788320	9850	9850	9850	9850	0
68	20230530	180600	385788320	9850	9850	9850	9850	0
69	20230530	180500	385788320	9850	9850	9850	9850	0
70	20230530	180400	385788320	9850	9850	9850	9850	0
71	20230530	180300	385788320	9850	9850	9850	9850	0
72	20230530	180200	385788320	9850	9850	9850	9850	0
73	20230530	180100	385788320	9850	9850	9850	9850	0
74	20230530	180000	385788320	9850	9850	9850	9850	0
75	20230530	175900	385788320	9850	9850	9850	9850	0
76	20230530	175800	385788320	9850	9850	9850	9850	0
77	20230530	175700	385788320	9850	9850	9850	9850	0
78	20230530	175600	385788320	9850	9850	9850	9850	0
79	20230530	175500	385788320	9850	9850	9850	9850	0
80	20230530	175400	385788320	9850	9850	9850	9850	0
81	20230530	175300	385788320	9850	9850	9850	9850	0
82	20230530	175200	385788320	9850	9850	9850	9850	0
83	20230530	175100	385788320	9850	9850	9850	9850	0
84	20230530	175000	385788320	9850	9850	9850	9850	0
85	20230530	174900	385788320	9850	9850	9850	9850	0
86	20230530	174800	385788320	9850	9850	9850	9850	0
87	20230530	174700	385788320	9850	9850	9850	9850	0
88	20230530	174600	385788320	9850	9850	9850	9850	0
89	20230530	174500	385788320	9850	9850	9850	9850	0
90	20230530	174400	385788320	9850	9850	9850	9850	0
91	20230530	174300	385788320	9850	9850	9850	9850	0
92	20230530	174200	385788320	9850	9850	9850	9850	385
93	20230530	174100	385788320	9850	9850	9850	9850	0
94	20230530	174000	385788320	9850	9850	9850	9850	0
95	20230530	173900	385788320	9850	9850	9850	9850	0
96	20230530	173800	385788320	9850	9850	9850	9850	0
97	20230530	173700	385788320	9850	9850	9850	9850	0
98	20230530	173600	385788320	9850	9850	9850	9850	0
99	20230530	173500	385788320	9850	9850	9850	9850	0
100	20230530	173400	385788320	9850	9850	9850	9850	0
101	20230530	173300	385788320	9850	9850	9850	9850	0
102	20230530	173200	385788320	9850	9850	9850	9850	0
103	20230530	173100	385788320	9850	9850	9850	9850	0
104	20230530	173000	385788320	9850	9850	9850	9850	0
105	20230530	172900	385788320	9850	9850	9850	9850	0
106	20230530	172800	385788320	9850	9850	9850	9850	0
107	20230530	172700	385788320	9850	9850	9850	9850	0
108	20230530	172600	385788320	9850	9850	9850	9850	0
109	20230530	172500	385788320	9850	9850	9850	9850	0
110	20230530	172400	385788320	9850	9850	9850	9850	0
111	20230530	172300	385788320	9850	9850	9850	9850	0
112	20230530	172200	385788320	9850	9850	9850	9850	0
113	20230530	172100	385788320	9850	9850	9850	9850	0
114	20230530	172000	385788320	9850	9850	9850	9850	0
115	20230530	171900	385788320	9850	9850	9850	9850	0
116	20230530	171800	385788320	9850	9850	9850	9850	0
117	20230530	171700	385788320	9850	9850	9850	9850	0
118	20230530	171600	385788320	9850	9850	9850	9850	0
119	20230530	171500	385788320	9850	9850	9850	9850	0
120	20230530	171400	385788320	9850	9850	9850	9850	0
121	20230530	171300	385788320	9850	9850	9850	9850	0
122	20230530	171200	385788320	9850	9850	9850	9850	385
123	20230530	171100	385788320	9850	9850	9850	9850	0
124	20230530	171000	385788320	9850	9850	9850	9850	0
125	20230530	170900	385788320	9850	9850	9850	9850	0
126	20230530	170800	385788320	9850	9850	9850	9850	0
127	20230530	170700	385788320	9850	9850	9850	9850	0
128	20230530	170600	385788320	9850	9850	9850	9850	0
129	20230530	170500	385788320	9850	9850	9850	9850	0
130	20230530	170400	385788320	9850	9850	9850	9850	0
131	20230530	170300	385788320	9850	9850	9850	9850	0
132	20230530	170200	385788320	9850	9850	9850	9850	0
133	20230530	170100	385788320	9850	9850	9850	9850	0
134	20230530	170000	385788320	9850	9850	9850	9850	0
135	20230530	165900	385788320	9850	9850	9850	9850	0
136	20230530	165800	385788320	9850	9850	9850	9850	0
137	20230530	165700	385788320	9850	9850	9850	9850	0
138	20230530	165600	385788320	9850	9850	9850	9850	0
139	20230530	165500	385788320	9850	9850	9850	9850	0
140	20230530	165400	385788320	9850	9850	9850	9850	0
141	20230530	165300	385788320	9850	9850	9850	9850	0
142	20230530	165200	385788320	9850	9850	9850	9850	0
143	20230530	165100	385788320	9850	9850	9850	9850	0
144	20230530	165000	385788320	9850	9850	9850	9850	0
145	20230530	164900	385788320	9850	9850	9850	9850	0
146	20230530	164800	385788320	9850	9850	9850	9850	0
147	20230530	164700	385788320	9850	9850	9850	9850	0
148	20230530	164600	385788320	9850	9850	9850	9850	0
149	20230530	164500	385788320	9850	9850	9850	9850	0
150	20230530	164400	385788320	9850	9850	9850	9850	0
151	20230530	164300	385788320	9850	9850	9850	9850	0
152	20230530	164200	385788320	9850	9850	9850	9850	385
153	20230530	164100	385788320	9850	9850	9850	9850	0
154	20230530	164000	385788320	9850	9850	9850	9850	0
155	20230530	163900	385788320	9850	9850	9850	9850	0
156	20230530	163800	385788320	9850	9850	9850	9850	0
157	20230530	163700	385788320	9850	9850	9850	9850	0
158	20230530	163600	385788320	9850	9850	9850	9850	0
159	20230530	163500	385788320	9850	9850	9850	9850	0
160	20230530	163400	385788320	9850	9850	9850	9850	0
161	20230530	163300	385788320	9850	9850	9850	9850	0
162	20230530	163200	385788320	9850	9850	9850	9850	0
163	20230530	163100	385788320	9850	9850	9850	9850	0
164	20230530	163000	385788320	9850	9850	9850	9850	0
165	20230530	162900	385788320	9850	9850	9850	9850	0
166	20230530	162800	385788320	9850	9850	9850	9850	0
167	20230530	162700	385788320	9850	9850	9850	9850	0
168	20230530	162600	385788320	9850	9850	9850	9850	0
169	20230530	162500	385788320	9850	9850	9850	9850	0
170	20230530	162400	385788320	9850	9850	9850	9850	0
171	20230530	162300	385788320	9850	9850	9850	9850	0
172	20230530	162200	385788320	9850	9850	9850	9850	0
173	20230530	162100	385788320	9850	9850	9850	9850	0
174	20230530	162000	385788320	9850	9850	9850	9850	0
175	20230530	161900	385788320	9850	9850	9850	9850	0
176	20230530	161800	385788320	9850	9850	9850	9850	0
177	20230530	161700	385788320	9850	9850	9850	9850	0
178	20230530	161600	385788320	9850	9850	9850	9850	0
179	20230530	161500	385788320	9850	9850	9850	9850	0
180	20230530	161400	385788320	9850	9850	9850	9850	0
181	20230530	161300	385788320	9850	9850	9850	9850	0
182	20230530	161200	385788320	9850	9850	9850	9850	385
183	20230530	161100	385788320	9850	9850	9850	9850	0
184	20230530	161000	385788320	9850	9850	9850	9850	0
185	20230530	160900	385788320	9850	9850	9850	9850	0
186	20230530	160800	385788320	9850	9850	9850	9850	0
187	20230530	160700	385788320	9850	9850	9850	9850	0
188	20230530	160600	385788320	9850	9850	9850	9850	0
189	20230530	160500	385788320	9850	9850	9850	9850	0
190	20230530	160400	385788320	9850	9850	9850	9850	0
191	20230530	160300	385788320	9850	9850	9850	9850	0
192	20230530	160200	385788320	9850	9850	9850	9850	0
193	20230530	160100	385788320	9850	9850	9850	9850	0
194	20230530	160000	385788320	9850	9850	9850	9850	0
195	20230530	155900	385788320	9850	9850	9850	9850	0
196	20230530	155800	385788320	9850	9850	9850	9850	0
197	20230530	155700	385788320	9850	9850	9850	9850	0
198	20230530	155600	385788320	9850	9850	9850	9850	0
199	20230530	155500	385788320	9850	9850	9850	9850	0
200	20230530	155400	385788320	9850	9850	9850	9850	0
201	20230530	155300	385788320	9850	9850	9850	9850	0
202	20230530	155200	385788320	9850	9850	9850	9850	0
203	20230530	155100	385788320	9850	9850	9850	9850	0
204	20230530	155000	385788320	9850	9850	9850	9850	0
205	20230530	154900	385788320	9850	9850	9850	9850	0
206	20230530	154800	385788320	9850	9850	9850	9850	0
207	20230530	154700	385788320	9850	9850	9850	9850	0
208	20230530	154600	385788320	9850	9850	9850	9850	0
209	20230530	154500	385788320	9850	9850	9850	9850	0
210	20230530	154400	385788320	9850	9850	9850	9850	0
211	20230530	154300	385788320	9850	9850	9850	9850	0
212	20230530	154200	385788320	9850	9850	9850	9850	385
213	20230530	154100	385788320	9850	9850	9850	9850	0
214	20230530	154000	385788320	9850	9850	9850	9850	0
215	20230530	153900	385788320	9850	9850	9850	9850	0
216	20230530	153800	385788320	9850	9850	9850	9850	0
217	20230530	153700	385788320	9850	9850	9850	9850	0
218	20230530	153600	385788320	9850	9850	9850	9850	0
219	20230530	153500	385788320	9850	9850	9850	9850	0
220	20230530	153400	385788320	9850	9850	9850	9850	0
221	20230530	153300	385788320	9850	9850	9850	9850	0
222	20230530	153200	385788320	9850	9850	9850	9850	0
223	20230530	153100	385788320	9850	9850	9850	9850	0
224	20230530	153000	385788320	9850	9850	9850	9850	385
225	20230530	152900	381996070	9840	9840	9840	9840	0
226	20230530	152800	381996070	9840	9840	9840	9840	0
227	20230530	152700	381996070	9840	9840	9840	9840	0
228	20230530	152600	381996070	9840	9840	9840	9840	0
229	20230530	152500	381996070	9840	9840	9840	9840	0
230	20230530	152400	381996070	9840	9840	9840	9840	0
231	20230530	152300	381996070	9840	9840	9840	9840	0
232	20230530	152200	381996070	9840	9840	9840	9840	0
233	20230530	152100	381996070	9840	9840	9840	9840	0
234	20230530	152000	381996070	9840	9840	9840	9840	0
235	20230530	151900	381996070	9840	9840	9850	9840	72
236	20230530	151800	381287580	9820	9830	9840	9820	888
237	20230530	151700	372563310	9830	9830	9830	9830	0
238	20230530	151600	372563310	9830	9830	9830	9830	24
239	20230530	151500	372327390	9840	9840	9840	9840	11
240	20230530	151400	372219150	9840	9840	9840	9840	1
241	20230530	151300	372209310	9820	9820	9820	9820	13
242	20230530	151200	372081650	9820	9830	9830	9820	30
243	20230530	151100	371787040	9820	9810	9820	9810	122
244	20230530	151000	370590130	9810	9820	9820	9810	110
245	20230530	150900	369510160	9820	9820	9820	9820	199
246	20230530	150800	367555980	9820	9820	9820	9820	526
247	20230530	150700	362390660	9820	9830	9830	9820	501
248	20230530	150600	357470830	9840	9830	9840	9820	503
249	20230530	150500	352530950	9830	9840	9840	9830	375
250	20230530	150400	348844600	9850	9850	9850	9850	0
251	20230530	150300	348844600	9850	9850	9850	9850	3
252	20230530	150200	348815050	9850	9830	9850	9830	17
253	20230530	150100	348647700	9850	9850	9850	9850	0
254	20230530	150000	348647700	9850	9850	9850	9850	28
255	20230530	145900	348371900	9830	9830	9830	9830	34
256	20230530	145800	348037680	9830	9830	9830	9830	13
257	20230530	145700	347909890	9850	9830	9850	9830	18
258	20230530	145600	347732890	9830	9830	9830	9830	0
259	20230530	145500	347732890	9830	9830	9830	9830	14
260	20230530	145400	347595270	9850	9850	9850	9850	3
261	20230530	145300	347565720	9830	9830	9830	9830	14
262	20230530	145200	347428100	9830	9830	9830	9830	0
263	20230530	145100	347428100	9830	9850	9850	9830	16
264	20230530	145000	347270800	9830	9830	9830	9830	858
265	20230530	144900	338836660	9830	9830	9830	9830	15
266	20230530	144800	338689210	9830	9840	9850	9830	172
267	20230530	144700	336995420	9840	9840	9840	9840	0
268	20230530	144600	336995420	9840	9840	9840	9840	0
269	20230530	144500	336995420	9840	9840	9840	9840	13
270	20230530	144400	336867500	9840	9840	9850	9830	40
271	20230530	144300	336473950	9830	9830	9830	9830	14
272	20230530	144200	336336330	9840	9840	9840	9840	6
273	20230530	144100	336277290	9830	9840	9840	9830	13
274	20230530	144000	336149490	9830	9830	9830	9830	11
275	20230530	143900	336041360	9850	9840	9850	9840	17
276	20230530	143800	335873990	9850	9840	9850	9840	11
277	20230530	143700	335765740	9850	9850	9850	9850	1
278	20230530	143600	335755890	9840	9840	9840	9840	16
279	20230530	143500	335598450	9850	9840	9850	9840	15
280	20230530	143400	335450820	9850	9840	9850	9840	14
281	20230530	143300	335313030	9850	9850	9850	9850	1
282	20230530	143200	335303180	9850	9850	9850	9850	1
283	20230530	143100	335293330	9840	9840	9840	9840	9
284	20230530	143000	335204770	9850	9840	9850	9840	11
285	20230530	142900	335096520	9850	9840	9850	9840	43
286	20230530	142800	334673390	9850	9850	9850	9850	1
287	20230530	142700	334663540	9840	9850	9850	9840	10
288	20230530	142600	334565130	9840	9840	9840	9840	14
289	20230530	142500	334427370	9850	9850	9850	9850	1
290	20230530	142400	334417520	9860	9860	9860	9860	0
291	20230530	142300	334417520	9860	9860	9860	9860	0
292	20230530	142200	334417520	9860	9860	9860	9860	0
293	20230530	142100	334417520	9860	9860	9860	9860	3
294	20230530	142000	334387940	9840	9840	9840	9840	20
295	20230530	141900	334191140	9840	9850	9850	9840	12
296	20230530	141800	334073050	9840	9840	9840	9840	2
297	20230530	141700	334053370	9840	9840	9850	9840	26
298	20230530	141600	333797520	9840	9840	9840	9840	0
299	20230530	141500	333797520	9840	9840	9840	9840	2
300	20230530	141400	333777840	9840	9840	9840	9840	11
301	20230530	141300	333669600	9830	9830	9830	9830	18
302	20230530	141200	333492660	9830	9840	9840	9830	8
303	20230530	141100	333413960	9830	9830	9830	9830	11
304	20230530	141000	333305830	9830	9830	9830	9830	13
305	20230530	140900	333178040	9830	9830	9830	9830	0
306	20230530	140800	333178040	9830	9830	9830	9830	3
307	20230530	140700	333148550	9850	9840	9850	9840	45
308	20230530	140600	332705660	9840	9840	9840	9840	23
309	20230530	140500	332479340	9830	9830	9830	9830	9
310	20230530	140400	332390870	9850	9850	9850	9850	2
311	20230530	140300	332371170	9830	9850	9850	9830	12
312	20230530	140200	332253010	9830	9840	9850	9830	15
313	20230530	140100	332105390	9830	9840	9840	9830	3
314	20230530	140000	332075880	9850	9850	9850	9850	10
315	20230530	135900	331977380	9850	9850	9850	9850	0
316	20230530	135800	331977380	9850	9850	9850	9850	0
317	20230530	135700	331977380	9850	9840	9850	9840	446
318	20230530	135600	327584290	9850	9850	9850	9850	0
319	20230530	135500	327584290	9850	9850	9850	9850	11
320	20230530	135400	327475940	9820	9820	9820	9820	55
321	20230530	135300	326935840	9820	9810	9820	9810	19
322	20230530	135200	326749440	9820	9820	9820	9820	0
323	20230530	135100	326749440	9820	9820	9850	9820	16
324	20230530	135000	326592290	9850	9850	9850	9850	0
325	20230530	134900	326592290	9850	9820	9850	9820	11
326	20230530	134800	326483970	9820	9820	9820	9820	8
327	20230530	134700	326405410	9820	9820	9820	9820	15
328	20230530	134600	326258110	9820	9810	9820	9810	1552
329	20230530	134500	311017650	9820	9820	9820	9820	0
330	20230530	134400	311017650	9820	9820	9820	9820	62
331	20230530	134300	310408810	9820	9820	9820	9820	51
332	20230530	134200	309907990	9820	9820	9820	9820	36
333	20230530	134100	309554470	9820	9810	9820	9810	24
334	20230530	134000	309319020	9810	9810	9810	9810	0
335	20230530	133900	309319020	9810	9810	9810	9810	18
336	20230530	133800	309142440	9810	9810	9810	9810	20
337	20230530	133700	308946240	9810	9840	9840	9810	6291
338	20230530	133600	247142190	9850	9850	9850	9850	3
339	20230530	133500	247112640	9860	9860	9860	9860	0
340	20230530	133400	247112640	9860	9860	9860	9860	0
341	20230530	133300	247112640	9860	9860	9860	9860	0
342	20230530	133200	247112640	9860	9850	9860	9850	11
343	20230530	133100	247004260	9850	9850	9850	9850	30
344	20230530	133000	246708760	9850	9850	9850	9850	59
345	20230530	132900	246127610	9840	9840	9840	9840	7
346	20230530	132800	246058730	9850	9850	9850	9850	10
347	20230530	132700	245960230	9850	9850	9850	9850	0
348	20230530	132600	245960230	9850	9850	9850	9850	0
349	20230530	132500	245960230	9850	9850	9850	9850	28
350	20230530	132400	245684430	9840	9840	9850	9840	528
351	20230530	132300	240488870	9840	9840	9840	9840	540
352	20230530	132200	235175270	9840	9840	9840	9840	32
353	20230530	132100	234860390	9840	9840	9840	9840	0
354	20230530	132000	234860390	9840	9840	9840	9840	10
355	20230530	131900	234761990	9850	9850	9850	9850	2
356	20230530	131800	234742290	9850	9850	9850	9850	19
357	20230530	131700	234555140	9860	9860	9860	9860	0
358	20230530	131600	234555140	9860	9860	9860	9860	0
359	20230530	131500	234555140	9860	9860	9860	9860	100
360	20230530	131400	233569140	9860	9860	9860	9860	0
361	20230530	131300	233569140	9860	9850	9860	9840	146
362	20230530	131200	232130640	9850	9850	9850	9850	10
363	20230530	131100	232032140	9840	9840	9840	9840	12
364	20230530	131000	231914060	9840	9840	9840	9840	19
365	20230530	130900	231727100	9840	9850	9850	9840	132
366	20230530	130800	230428190	9850	9840	9850	9840	53
367	20230530	130700	229906540	9840	9840	9840	9840	0
368	20230530	130600	229906540	9840	9840	9840	9840	24
369	20230530	130500	229670380	9840	9840	9840	9840	6
370	20230530	130400	229611340	9850	9850	9850	9850	0
371	20230530	130300	229611340	9850	9850	9850	9850	0
372	20230530	130200	229611340	9850	9850	9850	9850	0
373	20230530	130100	229611340	9850	9850	9850	9850	4
374	20230530	130000	229571940	9850	9850	9850	9850	19
375	20230530	125900	229384790	9850	9850	9850	9850	251
376	20230530	125800	226912440	9850	9850	9850	9850	0
377	20230530	125700	226912440	9850	9850	9850	9850	721
378	20230530	125600	219810590	9860	9860	9860	9860	11
379	20230530	125500	219702130	9860	9860	9860	9860	12
380	20230530	125400	219583810	9860	9860	9860	9860	17
381	20230530	125300	219416190	9860	9860	9860	9860	16
382	20230530	125200	219258430	9860	9860	9860	9860	3
383	20230530	125100	219228850	9860	9860	9860	9860	21
384	20230530	125000	219021790	9860	9860	9860	9860	30
385	20230530	124900	218725990	9860	9860	9860	9860	26
386	20230530	124800	218469630	9860	9860	9860	9860	0
387	20230530	124700	218469630	9860	9860	9860	9860	19
388	20230530	124600	218282290	9870	9870	9870	9870	0
389	20230530	124500	218282290	9870	9870	9870	9870	3
390	20230530	124400	218252680	9860	9860	9860	9860	16
391	20230530	124300	218094920	9870	9870	9870	9870	3
392	20230530	124200	218065310	9860	9860	9860	9860	38
393	20230530	124100	217690630	9860	9860	9860	9860	22
394	20230530	124000	217473710	9860	9860	9860	9860	13
395	20230530	123900	217345530	9870	9870	9870	9870	1
396	20230530	123800	217335660	9860	9870	9870	9860	21
397	20230530	123700	217128590	9860	9860	9870	9860	90
398	20230530	123600	216240520	9860	9860	9860	9860	16
399	20230530	123500	216082760	9870	9870	9870	9860	30
400	20230530	123400	215786850	9870	9870	9870	9870	0
401	20230530	123300	215786850	9870	9870	9870	9870	0
402	20230530	123200	215786850	9870	9870	9870	9870	0
403	20230530	123100	215786850	9870	9870	9870	9870	10
404	20230530	123000	215688150	9860	9860	9860	9860	19
405	20230530	122900	215500810	9860	9860	9860	9860	0
406	20230530	122800	215500810	9860	9860	9860	9860	240
407	20230530	122700	213134410	9860	9860	9860	9860	0
408	20230530	122600	213134410	9860	9860	9860	9860	5
409	20230530	122500	213085110	9860	9860	9860	9860	512
410	20230530	122400	208036790	9860	9860	9860	9860	513
411	20230530	122300	202978610	9860	9860	9860	9860	3
412	20230530	122200	202949030	9860	9860	9860	9860	0
413	20230530	122100	202949030	9860	9860	9860	9860	2
414	20230530	122000	202929310	9850	9850	9850	9850	13
415	20230530	121900	202801260	9850	9850	9850	9850	0
416	20230530	121800	202801260	9850	9850	9850	9850	16
417	20230530	121700	202643660	9850	9850	9850	9850	18
418	20230530	121600	202466360	9850	9850	9850	9850	7
419	20230530	121500	202397410	9850	9850	9850	9850	34
420	20230530	121400	202062510	9850	9850	9850	9850	0
421	20230530	121300	202062510	9850	9860	9860	9850	17
422	20230530	121200	201895030	9850	9850	9850	9850	20
423	20230530	121100	201698030	9850	9860	9860	9850	15
424	20230530	121000	201550240	9860	9860	9860	9860	20
425	20230530	120900	201353040	9860	9860	9860	9860	3
426	20230530	120800	201323460	9860	9860	9860	9860	0
427	20230530	120700	201323460	9860	9860	9860	9860	0
428	20230530	120600	201323460	9860	9860	9860	9860	664
429	20230530	120500	194776420	9860	9860	9860	9860	10
430	20230530	120400	194677820	9860	9860	9860	9860	0
431	20230530	120300	194677820	9860	9860	9860	9860	10
432	20230530	120200	194579220	9860	9860	9860	9860	14
433	20230530	120100	194441180	9860	9860	9860	9860	11
434	20230530	120000	194332720	9860	9860	9860	9860	18
435	20230530	115900	194155240	9860	9860	9860	9860	0
436	20230530	115800	194155240	9860	9860	9860	9860	14
437	20230530	115700	194017200	9860	9860	9860	9860	17
438	20230530	115600	193849580	9860	9860	9860	9860	9
439	20230530	115500	193760840	9860	9860	9860	9860	9
440	20230530	115400	193672100	9860	9860	9860	9860	0
441	20230530	115300	193672100	9860	9860	9860	9860	15
442	20230530	115200	193524200	9860	9860	9860	9860	14
443	20230530	115100	193386160	9860	9860	9860	9860	11
444	20230530	115000	193277700	9860	9860	9860	9860	16
445	20230530	114900	193119940	9860	9860	9860	9860	0
446	20230530	114800	193119940	9860	9860	9860	9860	12
447	20230530	114700	193001620	9860	9860	9860	9860	26
448	20230530	114600	192745260	9860	9860	9860	9860	18
449	20230530	114500	192567780	9860	9860	9860	9860	26
450	20230530	114400	192311420	9860	9860	9860	9860	0
451	20230530	114300	192311420	9860	9860	9860	9860	17
452	20230530	114200	192143800	9870	9870	9870	9870	0
453	20230530	114100	192143800	9870	9870	9870	9870	0
454	20230530	114000	192143800	9870	9870	9870	9870	1
455	20230530	113900	192133930	9870	9870	9870	9870	2
456	20230530	113800	192114190	9860	9860	9860	9860	18
457	20230530	113700	191936710	9860	9860	9860	9860	19
458	20230530	113600	191749370	9860	9860	9860	9860	11
459	20230530	113500	191640910	9860	9860	9860	9860	29
460	20230530	113400	191354970	9860	9860	9860	9860	0
461	20230530	113300	191354970	9860	9860	9860	9860	18
462	20230530	113200	191177490	9860	9860	9860	9860	11
463	20230530	113100	191069030	9860	9860	9860	9860	8
464	20230530	113000	190990150	9890	9860	9890	9860	74
465	20230530	112900	190259100	9860	9860	9860	9860	0
466	20230530	112800	190259100	9860	9860	9860	9860	21
467	20230530	112700	190052040	9860	9860	9860	9860	7
468	20230530	112600	189983020	9890	9890	9890	9890	0
469	20230530	112500	189983020	9890	9890	9890	9890	0
470	20230530	112400	189983020	9890	9890	9890	9890	0
471	20230530	112300	189983020	9890	9890	9890	9890	0
472	20230530	112200	189983020	9890	9860	9890	9860	15
473	20230530	112100	189835090	9860	9850	9860	9850	105
474	20230530	112000	188799930	9860	9850	9860	9850	22
475	20230530	111900	188583180	9860	9860	9860	9860	0
476	20230530	111800	188583180	9860	9850	9860	9850	30
477	20230530	111700	188287670	9850	9850	9850	9850	9
478	20230530	111600	188199020	9860	9860	9860	9860	4
479	20230530	111500	188159580	9860	9860	9860	9860	0
480	20230530	111400	188159580	9860	9860	9860	9860	1
481	20230530	111300	188149720	9860	9860	9860	9860	0
482	20230530	111200	188149720	9860	9850	9860	9850	124
483	20230530	111100	186927850	9850	9850	9850	9850	208
484	20230530	111000	184879050	9850	9850	9850	9850	11
485	20230530	110900	184770700	9860	9850	9860	9850	2
486	20230530	110800	184750990	9850	9850	9850	9850	40
487	20230530	110700	184356990	9850	9850	9850	9850	21
488	20230530	110600	184150140	9860	9860	9860	9860	610
489	20230530	110500	178135540	9870	9870	9870	9870	2
490	20230530	110400	178115800	9880	9880	9880	9880	0
491	20230530	110300	178115800	9880	9880	9880	9880	1
492	20230530	110200	178105920	9890	9890	9890	9890	0
493	20230530	110100	178105920	9890	9870	9890	9860	69
494	20230530	110000	177424140	9890	9890	9890	9890	0
495	20230530	105900	177424140	9890	9880	9890	9880	100
496	20230530	105800	176435930	9880	9880	9880	9880	1
497	20230530	105700	176426050	9860	9850	9860	9850	39
498	20230530	105600	176041600	9860	9860	9860	9850	28
499	20230530	105500	175765780	9850	9850	9850	9850	26
500	20230530	105400	175509680	9850	9850	9850	9850	7
501	20230530	105300	175440730	9850	9860	9860	9850	18
502	20230530	105200	175263410	9860	9870	9870	9860	5
503	20230530	105100	175214100	9860	9860	9860	9860	1
504	20230530	105000	175204240	9870	9870	9870	9870	0
505	20230530	104900	175204240	9870	9860	9870	9860	88
506	20230530	104800	174336540	9880	9880	9880	9880	1
507	20230530	104700	174326660	9860	9860	9860	9860	61
508	20230530	104600	173725200	9860	9860	9860	9860	0
509	20230530	104500	173725200	9860	9850	9860	9850	18
510	20230530	104400	173547870	9850	9850	9850	9850	0
511	20230530	104300	173547870	9850	9850	9850	9850	46
512	20230530	104200	173094770	9840	9840	9840	9840	12
513	20230530	104100	172976690	9850	9850	9850	9850	0
514	20230530	104000	172976690	9850	9850	9850	9850	0
515	20230530	103900	172976690	9850	9850	9850	9850	0
516	20230530	103800	172976690	9850	9850	9850	9850	1
517	20230530	103700	172966840	9840	9840	9840	9840	28
518	20230530	103600	172691320	9840	9840	9840	9840	29
519	20230530	103500	172405960	9840	9840	9840	9840	70
520	20230530	103400	171717160	9840	9840	9840	9840	255
521	20230530	103300	169207960	9840	9840	9840	9840	24
522	20230530	103200	168971800	9850	9850	9850	9850	18
523	20230530	103100	168794500	9850	9850	9850	9850	0
524	20230530	103000	168794500	9850	9850	9850	9850	108
525	20230530	102900	167730700	9860	9860	9860	9860	1
526	20230530	102800	167720840	9850	9850	9850	9850	13
527	20230530	102700	167592790	9850	9850	9850	9850	15
528	20230530	102600	167445040	9850	9860	9860	9850	15
529	20230530	102500	167297280	9860	9850	9860	9850	30
530	20230530	102400	167001770	9850	9850	9850	9850	0
531	20230530	102300	167001770	9850	9850	9850	9850	24
532	20230530	102200	166765370	9850	9850	9850	9850	18
533	20230530	102100	166588070	9860	9860	9860	9860	0
534	20230530	102000	166588070	9860	9850	9860	9850	16
535	20230530	101900	166430460	9860	9860	9860	9860	2
536	20230530	101800	166410740	9850	9860	9860	9850	14
537	20230530	101700	166272830	9850	9850	9850	9850	23
538	20230530	101600	166046280	9850	9850	9850	9850	17
539	20230530	101500	165878830	9860	9860	9860	9860	1
540	20230530	101400	165868970	9860	9860	9860	9860	0
541	20230530	101300	165868970	9860	9860	9860	9860	1
542	20230530	101200	165859110	9860	9860	9860	9860	55
543	20230530	101100	165316810	9850	9850	9850	9850	17
544	20230530	101000	165149360	9850	9850	9850	9850	30
545	20230530	100900	164853860	9850	9850	9850	9850	33
546	20230530	100800	164528810	9850	9850	9850	9850	1
547	20230530	100700	164518960	9840	9840	9840	9840	17
548	20230530	100600	164351680	9850	9850	9850	9850	418
549	20230530	100500	160234380	9860	9850	9860	9850	222
550	20230530	100400	158047670	9850	9850	9850	9850	217
551	20230530	100300	155910220	9850	9860	9860	9850	4
552	20230530	100200	155870790	9860	9850	9860	9850	15
553	20230530	100100	155722990	9860	9850	9860	9850	20
554	20230530	100000	155525980	9850	9860	9860	9850	60
555	20230530	095900	154934780	9860	9860	9860	9860	12
556	20230530	095800	154816460	9860	9860	9860	9850	12
557	20230530	095700	154698240	9850	9850	9850	9850	10
558	20230530	095600	154599740	9860	9860	9860	9860	0
559	20230530	095500	154599740	9860	9860	9860	9860	11
560	20230530	095400	154491280	9860	9860	9860	9860	0
561	20230530	095300	154491280	9860	9860	9860	9860	0
562	20230530	095200	154491280	9860	9860	9860	9860	25
563	20230530	095100	154244780	9860	9860	9860	9860	1
564	20230530	095000	154234920	9840	9840	9840	9840	10
565	20230530	094900	154136520	9860	9860	9870	9860	111
566	20230530	094800	153042050	9860	9840	9860	9840	8
567	20230530	094700	152963310	9860	9860	9860	9860	1
568	20230530	094600	152953450	9850	9850	9850	9850	262
569	20230530	094500	150372750	9870	9860	9870	9860	57
570	20230530	094400	149810720	9870	9860	9870	9860	127
571	20230530	094300	148557400	9860	9860	9860	9860	80
572	20230530	094200	147768600	9870	9870	9870	9870	0
573	20230530	094100	147768600	9870	9860	9870	9860	68
574	20230530	094000	147098110	9860	9850	9860	9850	36
575	20230530	093900	146743270	9860	9860	9860	9860	3
576	20230530	093800	146713690	9850	9850	9850	9850	33
577	20230530	093700	146388640	9850	9860	9860	9850	40
578	20230530	093600	145994630	9860	9860	9860	9860	0
579	20230530	093500	145994630	9860	9860	9860	9860	0
580	20230530	093400	145994630	9860	9860	9860	9860	101
581	20230530	093300	144998770	9840	9850	9860	9840	39
582	20230530	093200	144614770	9840	9840	9840	9840	15
583	20230530	093100	144467170	9840	9840	9840	9840	16
584	20230530	093000	144309730	9850	9850	9850	9850	138
585	20230530	092900	142950430	9860	9860	9860	9860	1
586	20230530	092800	142940570	9850	9850	9850	9850	32
587	20230530	092700	142625370	9850	9850	9850	9850	7
588	20230530	092600	142556420	9860	9850	9860	9850	14
589	20230530	092500	142418420	9860	9840	9860	9840	18
590	20230530	092400	142241280	9860	9850	9860	9850	10
591	20230530	092300	142142750	9850	9860	9860	9850	5
592	20230530	092200	142093490	9850	9860	9860	9850	39
593	20230530	092100	141709330	9860	9860	9860	9860	75
594	20230530	092000	140969830	9870	9870	9870	9870	2
595	20230530	091900	140950090	9890	9890	9890	9890	0
596	20230530	091800	140950090	9890	9890	9890	9890	200
597	20230530	091700	138972090	9890	9850	9890	9840	58
598	20230530	091600	138400080	9840	9840	9840	9840	15
599	20230530	091500	138252480	9840	9840	9840	9840	300
600	20230530	091400	135300480	9860	9860	9860	9860	0
601	20230530	091300	135300480	9860	9860	9860	9860	98
602	20230530	091200	134334200	9860	9830	9860	9830	28
603	20230530	091100	134058900	9830	9830	9830	9830	38
604	20230530	091000	133685360	9830	9830	9830	9830	20
605	20230530	090900	133488760	9830	9850	9850	9830	100
606	20230530	090800	132505300	9850	9850	9850	9850	12
607	20230530	090700	132387100	9860	9880	9880	9860	7
608	20230530	090600	132317980	9860	9860	9860	9860	105
609	20230530	090500	131282680	9890	9860	9890	9860	8
610	20230530	090400	131203770	9900	9900	9900	9900	1
611	20230530	090300	131193870	9860	9840	9860	9830	1126
612	20230530	090200	120105270	9840	9860	9860	9830	1253
613	20230530	090100	107760010	9930	9930	9930	9930	0
614	20230530	090000	107760010	9930	9860	9930	9860	1179