KissMeData/263050/min/candle-20230530.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230530	210200	884698230	4980	4980	4980	4980	1848
3	20230530	210100	884698230	4980	4980	4980	4980	0
4	20230530	210000	884698230	4980	4980	4980	4980	0
5	20230530	205900	884698230	4980	4980	4980	4980	0
6	20230530	205800	884698230	4980	4980	4980	4980	0
7	20230530	205700	884698230	4980	4980	4980	4980	0
8	20230530	205600	884698230	4980	4980	4980	4980	0
9	20230530	205500	884698230	4980	4980	4980	4980	0
10	20230530	205400	884698230	4980	4980	4980	4980	0
11	20230530	205300	884698230	4980	4980	4980	4980	0
12	20230530	205200	884698230	4980	4980	4980	4980	0
13	20230530	205100	884698230	4980	4980	4980	4980	0
14	20230530	205000	884698230	4980	4980	4980	4980	0
15	20230530	204900	884698230	4980	4980	4980	4980	0
16	20230530	204800	884698230	4980	4980	4980	4980	0
17	20230530	204700	884698230	4980	4980	4980	4980	0
18	20230530	204600	884698230	4980	4980	4980	4980	0
19	20230530	204500	884698230	4980	4980	4980	4980	0
20	20230530	204400	884698230	4980	4980	4980	4980	0
21	20230530	204300	884698230	4980	4980	4980	4980	0
22	20230530	204200	884698230	4980	4980	4980	4980	0
23	20230530	204100	884698230	4980	4980	4980	4980	0
24	20230530	204000	884698230	4980	4980	4980	4980	0
25	20230530	203900	884698230	4980	4980	4980	4980	0
26	20230530	203800	884698230	4980	4980	4980	4980	0
27	20230530	203700	884698230	4980	4980	4980	4980	0
28	20230530	203600	884698230	4980	4980	4980	4980	0
29	20230530	203500	884698230	4980	4980	4980	4980	0
30	20230530	203400	884698230	4980	4980	4980	4980	0
31	20230530	203300	884698230	4980	4980	4980	4980	0
32	20230530	203200	884698230	4980	4980	4980	4980	1848
33	20230530	203100	884698230	4980	4980	4980	4980	0
34	20230530	203000	884698230	4980	4980	4980	4980	0
35	20230530	202900	884698230	4980	4980	4980	4980	0
36	20230530	202800	884698230	4980	4980	4980	4980	0
37	20230530	202700	884698230	4980	4980	4980	4980	0
38	20230530	202600	884698230	4980	4980	4980	4980	0
39	20230530	202500	884698230	4980	4980	4980	4980	0
40	20230530	202400	884698230	4980	4980	4980	4980	0
41	20230530	202300	884698230	4980	4980	4980	4980	0
42	20230530	202200	884698230	4980	4980	4980	4980	0
43	20230530	202100	884698230	4980	4980	4980	4980	0
44	20230530	202000	884698230	4980	4980	4980	4980	0
45	20230530	201900	884698230	4980	4980	4980	4980	0
46	20230530	201800	884698230	4980	4980	4980	4980	0
47	20230530	201700	884698230	4980	4980	4980	4980	0
48	20230530	201600	884698230	4980	4980	4980	4980	0
49	20230530	201500	884698230	4980	4980	4980	4980	0
50	20230530	201400	884698230	4980	4980	4980	4980	0
51	20230530	201300	884698230	4980	4980	4980	4980	0
52	20230530	201200	884698230	4980	4980	4980	4980	0
53	20230530	201100	884698230	4980	4980	4980	4980	0
54	20230530	201000	884698230	4980	4980	4980	4980	0
55	20230530	200900	884698230	4980	4980	4980	4980	0
56	20230530	200800	884698230	4980	4980	4980	4980	0
57	20230530	200700	884698230	4980	4980	4980	4980	0
58	20230530	200600	884698230	4980	4980	4980	4980	0
59	20230530	200500	884698230	4980	4980	4980	4980	0
60	20230530	200400	884698230	4980	4980	4980	4980	0
61	20230530	200300	884698230	4980	4980	4980	4980	0
62	20230530	200200	884698230	4980	4980	4980	4980	1848
63	20230530	200100	884698230	4980	4980	4980	4980	0
64	20230530	200000	884698230	4980	4980	4980	4980	0
65	20230530	195900	884698230	4980	4980	4980	4980	0
66	20230530	195800	884698230	4980	4980	4980	4980	0
67	20230530	195700	884698230	4980	4980	4980	4980	0
68	20230530	195600	884698230	4980	4980	4980	4980	0
69	20230530	195500	884698230	4980	4980	4980	4980	0
70	20230530	195400	884698230	4980	4980	4980	4980	0
71	20230530	195300	884698230	4980	4980	4980	4980	0
72	20230530	195200	884698230	4980	4980	4980	4980	0
73	20230530	195100	884698230	4980	4980	4980	4980	0
74	20230530	195000	884698230	4980	4980	4980	4980	0
75	20230530	194900	884698230	4980	4980	4980	4980	0
76	20230530	194800	884698230	4980	4980	4980	4980	0
77	20230530	194700	884698230	4980	4980	4980	4980	0
78	20230530	194600	884698230	4980	4980	4980	4980	0
79	20230530	194500	884698230	4980	4980	4980	4980	0
80	20230530	194400	884698230	4980	4980	4980	4980	0
81	20230530	194300	884698230	4980	4980	4980	4980	0
82	20230530	194200	884698230	4980	4980	4980	4980	0
83	20230530	194100	884698230	4980	4980	4980	4980	0
84	20230530	194000	884698230	4980	4980	4980	4980	0
85	20230530	193900	884698230	4980	4980	4980	4980	0
86	20230530	193800	884698230	4980	4980	4980	4980	0
87	20230530	193700	884698230	4980	4980	4980	4980	0
88	20230530	193600	884698230	4980	4980	4980	4980	0
89	20230530	193500	884698230	4980	4980	4980	4980	0
90	20230530	193400	884698230	4980	4980	4980	4980	0
91	20230530	193300	884698230	4980	4980	4980	4980	0
92	20230530	193200	884698230	4980	4980	4980	4980	1848
93	20230530	193100	884698230	4980	4980	4980	4980	0
94	20230530	193000	884698230	4980	4980	4980	4980	0
95	20230530	192900	884698230	4980	4980	4980	4980	0
96	20230530	192800	884698230	4980	4980	4980	4980	0
97	20230530	192700	884698230	4980	4980	4980	4980	0
98	20230530	192600	884698230	4980	4980	4980	4980	0
99	20230530	192500	884698230	4980	4980	4980	4980	0
100	20230530	192400	884698230	4980	4980	4980	4980	0
101	20230530	192300	884698230	4980	4980	4980	4980	0
102	20230530	192200	884698230	4980	4980	4980	4980	0
103	20230530	192100	884698230	4980	4980	4980	4980	0
104	20230530	192000	884698230	4980	4980	4980	4980	0
105	20230530	191900	884698230	4980	4980	4980	4980	0
106	20230530	191800	884698230	4980	4980	4980	4980	0
107	20230530	191700	884698230	4980	4980	4980	4980	0
108	20230530	191600	884698230	4980	4980	4980	4980	0
109	20230530	191500	884698230	4980	4980	4980	4980	0
110	20230530	191400	884698230	4980	4980	4980	4980	0
111	20230530	191300	884698230	4980	4980	4980	4980	0
112	20230530	191200	884698230	4980	4980	4980	4980	0
113	20230530	191100	884698230	4980	4980	4980	4980	0
114	20230530	191000	884698230	4980	4980	4980	4980	0
115	20230530	190900	884698230	4980	4980	4980	4980	0
116	20230530	190800	884698230	4980	4980	4980	4980	0
117	20230530	190700	884698230	4980	4980	4980	4980	0
118	20230530	190600	884698230	4980	4980	4980	4980	0
119	20230530	190500	884698230	4980	4980	4980	4980	0
120	20230530	190400	884698230	4980	4980	4980	4980	0
121	20230530	190300	884698230	4980	4980	4980	4980	0
122	20230530	190200	884698230	4980	4980	4980	4980	1848
123	20230530	190100	884698230	4980	4980	4980	4980	0
124	20230530	190000	884698230	4980	4980	4980	4980	0
125	20230530	185900	884698230	4980	4980	4980	4980	0
126	20230530	185800	884698230	4980	4980	4980	4980	0
127	20230530	185700	884698230	4980	4980	4980	4980	0
128	20230530	185600	884698230	4980	4980	4980	4980	0
129	20230530	185500	884698230	4980	4980	4980	4980	0
130	20230530	185400	884698230	4980	4980	4980	4980	0
131	20230530	185300	884698230	4980	4980	4980	4980	0
132	20230530	185200	884698230	4980	4980	4980	4980	0
133	20230530	185100	884698230	4980	4980	4980	4980	0
134	20230530	185000	884698230	4980	4980	4980	4980	0
135	20230530	184900	884698230	4980	4980	4980	4980	0
136	20230530	184800	884698230	4980	4980	4980	4980	0
137	20230530	184700	884698230	4980	4980	4980	4980	0
138	20230530	184600	884698230	4980	4980	4980	4980	0
139	20230530	184500	884698230	4980	4980	4980	4980	0
140	20230530	184400	884698230	4980	4980	4980	4980	0
141	20230530	184300	884698230	4980	4980	4980	4980	0
142	20230530	184200	884698230	4980	4980	4980	4980	0
143	20230530	184100	884698230	4980	4980	4980	4980	0
144	20230530	184000	884698230	4980	4980	4980	4980	0
145	20230530	183900	884698230	4980	4980	4980	4980	0
146	20230530	183800	884698230	4980	4980	4980	4980	0
147	20230530	183700	884698230	4980	4980	4980	4980	0
148	20230530	183600	884698230	4980	4980	4980	4980	0
149	20230530	183500	884698230	4980	4980	4980	4980	0
150	20230530	183400	884698230	4980	4980	4980	4980	0
151	20230530	183300	884698230	4980	4980	4980	4980	0
152	20230530	183200	884698230	4980	4980	4980	4980	1848
153	20230530	183100	884698230	4980	4980	4980	4980	0
154	20230530	183000	884698230	4980	4980	4980	4980	0
155	20230530	182900	884698230	4980	4980	4980	4980	0
156	20230530	182800	884698230	4980	4980	4980	4980	0
157	20230530	182700	884698230	4980	4980	4980	4980	0
158	20230530	182600	884698230	4980	4980	4980	4980	0
159	20230530	182500	884698230	4980	4980	4980	4980	0
160	20230530	182400	884698230	4980	4980	4980	4980	0
161	20230530	182300	884698230	4980	4980	4980	4980	0
162	20230530	182200	884698230	4980	4980	4980	4980	0
163	20230530	182100	884698230	4980	4980	4980	4980	0
164	20230530	182000	884698230	4980	4980	4980	4980	0
165	20230530	181900	884698230	4980	4980	4980	4980	0
166	20230530	181800	884698230	4980	4980	4980	4980	0
167	20230530	181700	884698230	4980	4980	4980	4980	0
168	20230530	181600	884698230	4980	4980	4980	4980	0
169	20230530	181500	884698230	4980	4980	4980	4980	0
170	20230530	181400	884698230	4980	4980	4980	4980	0
171	20230530	181300	884698230	4980	4980	4980	4980	0
172	20230530	181200	884698230	4980	4980	4980	4980	0
173	20230530	181100	884698230	4980	4980	4980	4980	0
174	20230530	181000	884698230	4980	4980	4980	4980	0
175	20230530	180900	884698230	4980	4980	4980	4980	0
176	20230530	180800	884698230	4980	4980	4980	4980	0
177	20230530	180700	884698230	4980	4980	4980	4980	0
178	20230530	180600	884698230	4980	4980	4980	4980	0
179	20230530	180500	884698230	4980	4980	4980	4980	0
180	20230530	180400	884698230	4980	4980	4980	4980	0
181	20230530	180300	884698230	4980	4980	4980	4980	0
182	20230530	180200	884698230	4980	4980	4980	4980	1848
183	20230530	180100	884698230	4980	4980	4980	4980	0
184	20230530	180000	884698230	4980	4980	4980	4980	0
185	20230530	175900	884698230	4980	4980	4980	4980	0
186	20230530	175800	884698230	4980	4980	4980	4980	0
187	20230530	175700	884698230	4980	4980	4980	4980	0
188	20230530	175600	884698230	4980	4980	4980	4980	0
189	20230530	175500	884698230	4980	4980	4980	4980	0
190	20230530	175400	884698230	4980	4980	4980	4980	0
191	20230530	175300	884698230	4980	4980	4980	4980	0
192	20230530	175200	884698230	4980	4980	4980	4980	0
193	20230530	175100	884698230	4980	4980	4980	4980	0
194	20230530	175000	884698230	4980	4980	4980	4980	0
195	20230530	174900	884698230	4980	4980	4980	4980	0
196	20230530	174800	884698230	4980	4980	4980	4980	0
197	20230530	174700	884698230	4980	4980	4980	4980	0
198	20230530	174600	884698230	4980	4980	4980	4980	0
199	20230530	174500	884698230	4980	4980	4980	4980	0
200	20230530	174400	884698230	4980	4980	4980	4980	0
201	20230530	174300	884698230	4980	4980	4980	4980	0
202	20230530	174200	884698230	4980	4980	4980	4980	0
203	20230530	174100	884698230	4980	4980	4980	4980	0
204	20230530	174000	884698230	4980	4980	4980	4980	0
205	20230530	173900	884698230	4980	4980	4980	4980	0
206	20230530	173800	884698230	4980	4980	4980	4980	0
207	20230530	173700	884698230	4980	4980	4980	4980	0
208	20230530	173600	884698230	4980	4980	4980	4980	0
209	20230530	173500	884698230	4980	4980	4980	4980	0
210	20230530	173400	884698230	4980	4980	4980	4980	0
211	20230530	173300	884698230	4980	4980	4980	4980	0
212	20230530	173200	884698230	4980	4980	4980	4980	1848
213	20230530	173100	884698230	4980	4980	4980	4980	0
214	20230530	173000	884698230	4980	4980	4980	4980	0
215	20230530	172900	884698230	4980	4980	4980	4980	0
216	20230530	172800	884698230	4980	4980	4980	4980	0
217	20230530	172700	884698230	4980	4980	4980	4980	0
218	20230530	172600	884698230	4980	4980	4980	4980	0
219	20230530	172500	884698230	4980	4980	4980	4980	0
220	20230530	172400	884698230	4980	4980	4980	4980	0
221	20230530	172300	884698230	4980	4980	4980	4980	0
222	20230530	172200	884698230	4980	4980	4980	4980	0
223	20230530	172100	884698230	4980	4980	4980	4980	0
224	20230530	172000	884698230	4980	4980	4980	4980	0
225	20230530	171900	884698230	4980	4980	4980	4980	0
226	20230530	171800	884698230	4980	4980	4980	4980	0
227	20230530	171700	884698230	4980	4980	4980	4980	0
228	20230530	171600	884698230	4980	4980	4980	4980	0
229	20230530	171500	884698230	4980	4980	4980	4980	0
230	20230530	171400	884698230	4980	4980	4980	4980	0
231	20230530	171300	884698230	4980	4980	4980	4980	0
232	20230530	171200	884698230	4980	4980	4980	4980	0
233	20230530	171100	884698230	4980	4980	4980	4980	0
234	20230530	171000	884698230	4980	4980	4980	4980	0
235	20230530	170900	884698230	4980	4980	4980	4980	0
236	20230530	170800	884698230	4980	4980	4980	4980	0
237	20230530	170700	884698230	4980	4980	4980	4980	0
238	20230530	170600	884698230	4980	4980	4980	4980	0
239	20230530	170500	884698230	4980	4980	4980	4980	0
240	20230530	170400	884698230	4980	4980	4980	4980	0
241	20230530	170300	884698230	4980	4980	4980	4980	0
242	20230530	170200	884698230	4980	4980	4980	4980	1848
243	20230530	170100	884698230	4980	4980	4980	4980	0
244	20230530	170000	884698230	4980	4980	4980	4980	0
245	20230530	165900	884698230	4980	4980	4980	4980	0
246	20230530	165800	884698230	4980	4980	4980	4980	0
247	20230530	165700	884698230	4980	4980	4980	4980	0
248	20230530	165600	884698230	4980	4980	4980	4980	0
249	20230530	165500	884698230	4980	4980	4980	4980	0
250	20230530	165400	884698230	4980	4980	4980	4980	0
251	20230530	165300	884698230	4980	4980	4980	4980	0
252	20230530	165200	884698230	4980	4980	4980	4980	0
253	20230530	165100	884698230	4980	4980	4980	4980	0
254	20230530	165000	884698230	4980	4980	4980	4980	0
255	20230530	164900	884698230	4980	4980	4980	4980	0
256	20230530	164800	884698230	4980	4980	4980	4980	0
257	20230530	164700	884698230	4980	4980	4980	4980	0
258	20230530	164600	884698230	4980	4980	4980	4980	0
259	20230530	164500	884698230	4980	4980	4980	4980	0
260	20230530	164400	884698230	4980	4980	4980	4980	0
261	20230530	164300	884698230	4980	4980	4980	4980	0
262	20230530	164200	884698230	4980	4980	4980	4980	0
263	20230530	164100	884698230	4980	4980	4980	4980	0
264	20230530	164000	884698230	4980	4980	4980	4980	0
265	20230530	163900	884698230	4980	4980	4980	4980	0
266	20230530	163800	884698230	4980	4980	4980	4980	0
267	20230530	163700	884698230	4980	4980	4980	4980	0
268	20230530	163600	884698230	4980	4980	4980	4980	0
269	20230530	163500	884698230	4980	4980	4980	4980	0
270	20230530	163400	884698230	4980	4980	4980	4980	0
271	20230530	163300	884698230	4980	4980	4980	4980	0
272	20230530	163200	884698230	4980	4980	4980	4980	1848
273	20230530	163100	884698230	4980	4980	4980	4980	0
274	20230530	163000	884698230	4980	4980	4980	4980	0
275	20230530	162900	884698230	4980	4980	4980	4980	0
276	20230530	162800	884698230	4980	4980	4980	4980	0
277	20230530	162700	884698230	4980	4980	4980	4980	0
278	20230530	162600	884698230	4980	4980	4980	4980	0
279	20230530	162500	884698230	4980	4980	4980	4980	0
280	20230530	162400	884698230	4980	4980	4980	4980	0
281	20230530	162300	884698230	4980	4980	4980	4980	0
282	20230530	162200	884698230	4980	4980	4980	4980	0
283	20230530	162100	884698230	4980	4980	4980	4980	0
284	20230530	162000	884698230	4980	4980	4980	4980	0
285	20230530	161900	884698230	4980	4980	4980	4980	0
286	20230530	161800	884698230	4980	4980	4980	4980	0
287	20230530	161700	884698230	4980	4980	4980	4980	0
288	20230530	161600	884698230	4980	4980	4980	4980	0
289	20230530	161500	884698230	4980	4980	4980	4980	0
290	20230530	161400	884698230	4980	4980	4980	4980	0
291	20230530	161300	884698230	4980	4980	4980	4980	0
292	20230530	161200	884698230	4980	4980	4980	4980	0
293	20230530	161100	884698230	4980	4980	4980	4980	0
294	20230530	161000	884698230	4980	4980	4980	4980	0
295	20230530	160900	884698230	4980	4980	4980	4980	0
296	20230530	160800	884698230	4980	4980	4980	4980	0
297	20230530	160700	884698230	4980	4980	4980	4980	0
298	20230530	160600	884698230	4980	4980	4980	4980	0
299	20230530	160500	884698230	4980	4980	4980	4980	0
300	20230530	160400	884698230	4980	4980	4980	4980	0
301	20230530	160300	884698230	4980	4980	4980	4980	0
302	20230530	160200	884698230	4980	4980	4980	4980	1848
303	20230530	160100	884698230	4980	4980	4980	4980	0
304	20230530	160000	884698230	4980	4980	4980	4980	0
305	20230530	155900	884698230	4980	4980	4980	4980	0
306	20230530	155800	884698230	4980	4980	4980	4980	0
307	20230530	155700	884698230	4980	4980	4980	4980	0
308	20230530	155600	884698230	4980	4980	4980	4980	0
309	20230530	155500	884698230	4980	4980	4980	4980	0
310	20230530	155400	884698230	4980	4980	4980	4980	0
311	20230530	155300	884698230	4980	4980	4980	4980	0
312	20230530	155200	884698230	4980	4980	4980	4980	0
313	20230530	155100	884698230	4980	4980	4980	4980	0
314	20230530	155000	884698230	4980	4980	4980	4980	0
315	20230530	154900	884698230	4980	4980	4980	4980	0
316	20230530	154800	884698230	4980	4980	4980	4980	0
317	20230530	154700	884698230	4980	4980	4980	4980	0
318	20230530	154600	884698230	4980	4980	4980	4980	0
319	20230530	154500	884698230	4980	4980	4980	4980	0
320	20230530	154400	884698230	4980	4980	4980	4980	0
321	20230530	154300	884698230	4980	4980	4980	4980	0
322	20230530	154200	884698230	4980	4980	4980	4980	0
323	20230530	154100	884698230	4980	4980	4980	4980	0
324	20230530	154000	884698230	4980	4980	4980	4980	0
325	20230530	153900	884698230	4980	4980	4980	4980	0
326	20230530	153800	884698230	4980	4980	4980	4980	0
327	20230530	153700	884698230	4980	4980	4980	4980	0
328	20230530	153600	884698230	4980	4980	4980	4980	0
329	20230530	153500	884698230	4980	4980	4980	4980	0
330	20230530	153400	884698230	4980	4980	4980	4980	0
331	20230530	153300	884698230	4980	4980	4980	4980	0
332	20230530	153200	884698230	4980	4980	4980	4980	1848
333	20230530	153100	884698230	4980	4980	4980	4980	0
334	20230530	153000	884698230	4980	4980	4980	4980	1848
335	20230530	152900	875495190	4975	4975	4975	4975	0
336	20230530	152800	875495190	4975	4975	4975	4975	0
337	20230530	152700	875495190	4975	4975	4975	4975	0
338	20230530	152600	875495190	4975	4975	4975	4975	0
339	20230530	152500	875495190	4975	4975	4975	4975	0
340	20230530	152400	875495190	4975	4975	4975	4975	0
341	20230530	152300	875495190	4975	4975	4975	4975	0
342	20230530	152200	875495190	4975	4975	4975	4975	0
343	20230530	152100	875495190	4975	4975	4975	4975	0
344	20230530	152000	875495190	4975	4975	4975	4975	0
345	20230530	151900	875495190	4975	4970	4975	4970	503
346	20230530	151800	872994905	4970	4970	4970	4970	1131
347	20230530	151700	867373835	4970	4965	4970	4965	2303
348	20230530	151600	855928940	4965	4960	4965	4960	515
349	20230530	151500	853373515	4960	4960	4960	4960	0
350	20230530	151400	853373515	4960	4960	4960	4960	3
351	20230530	151300	853358635	4970	4970	4970	4970	0
352	20230530	151200	853358635	4970	4955	4970	4950	179
353	20230530	151100	852472490	4955	4955	4955	4955	291
354	20230530	151000	851030585	4970	4960	4970	4960	1398
355	20230530	150900	844096475	4955	4955	4955	4955	687
356	20230530	150800	840692390	4955	4955	4955	4955	542
357	20230530	150700	838006780	4960	4960	4960	4960	0
358	20230530	150600	838006780	4960	4960	4960	4960	374
359	20230530	150500	836151740	4960	4970	4970	4960	302
360	20230530	150400	834653800	4970	4960	4970	4960	409
361	20230530	150300	832625150	4955	4955	4955	4955	0
362	20230530	150200	832625150	4955	4955	4955	4955	0
363	20230530	150100	832625150	4955	4960	4960	4955	6
364	20230530	150000	832595400	4960	4960	4960	4950	253
365	20230530	145900	831341520	4955	4950	4955	4950	1367
366	20230530	145800	824573180	4955	4955	4955	4955	1
367	20230530	145700	824568225	4955	4950	4955	4950	151
368	20230530	145600	823820770	4955	4955	4955	4955	1296
369	20230530	145500	817399090	4955	4955	4960	4955	76
370	20230530	145400	817022460	4955	4960	4965	4955	1261
371	20230530	145300	810767700	4970	4965	4970	4965	523
372	20230530	145200	808171000	4970	4970	4970	4970	0
373	20230530	145100	808171000	4970	4970	4970	4970	3
374	20230530	145000	808156090	4970	4970	4970	4970	0
375	20230530	144900	808156090	4970	4965	4970	4965	11
376	20230530	144800	808101450	4965	4965	4970	4965	121
377	20230530	144700	807500280	4965	4965	4965	4965	312
378	20230530	144600	805951200	4970	4975	4975	4970	2292
379	20230530	144500	794559935	4975	4975	4975	4975	80
380	20230530	144400	794161935	4975	4975	4975	4975	1
381	20230530	144300	794156960	4975	4975	4975	4975	1
382	20230530	144200	794151985	4975	4975	4975	4975	35
383	20230530	144100	793977860	4975	4975	4975	4975	5
384	20230530	144000	793952985	4975	4975	4975	4975	901
385	20230530	143900	789470510	4975	4975	4975	4975	1936
386	20230530	143800	779838910	4975	4975	4975	4975	1
387	20230530	143700	779833935	4975	4975	4975	4975	1
388	20230530	143600	779828960	4975	4975	4975	4975	0
389	20230530	143500	779828960	4975	4975	4975	4975	0
390	20230530	143400	779828960	4975	4975	4975	4975	1
391	20230530	143300	779823985	4970	4970	4970	4970	1627
392	20230530	143200	771737795	4970	4965	4970	4965	944
393	20230530	143100	767050805	4965	4965	4965	4965	504
394	20230530	143000	764548445	4965	4965	4965	4965	200
395	20230530	142900	763555445	4965	4965	4965	4965	1
396	20230530	142800	763550480	4965	4965	4965	4965	1
397	20230530	142700	763545515	4960	4960	4960	4960	0
398	20230530	142600	763545515	4960	4960	4965	4960	192
399	20230530	142500	762593105	4960	4960	4960	4960	379
400	20230530	142400	760713265	4960	4960	4960	4960	650
401	20230530	142300	757489265	4960	4955	4960	4950	875
402	20230530	142200	753153440	4955	4955	4955	4950	8
403	20230530	142100	753113825	4955	4955	4955	4955	100
404	20230530	142000	752618325	4955	4955	4955	4955	50
405	20230530	141900	752370575	4955	4950	4955	4950	1000
406	20230530	141800	747419075	4960	4960	4960	4960	0
407	20230530	141700	747419075	4960	4955	4960	4955	35
408	20230530	141600	747245600	4950	4955	4955	4950	3000
409	20230530	141500	732389140	4960	4965	4965	4960	1100
410	20230530	141400	726932640	4965	4965	4965	4965	100
411	20230530	141300	726436140	4965	4965	4965	4965	2
412	20230530	141200	726426210	4960	4965	4965	4960	560
413	20230530	141100	723648345	4960	4955	4965	4955	1586
414	20230530	141000	715782140	4955	4955	4955	4955	10
415	20230530	140900	715732590	4955	4955	4955	4955	0
416	20230530	140800	715732590	4955	4960	4960	4955	503
417	20230530	140700	713237890	4955	4955	4960	4955	51
418	20230530	140600	712985125	4955	4960	4960	4955	80
419	20230530	140500	712588460	4955	4955	4960	4955	53
420	20230530	140400	712325835	4955	4955	4960	4955	372
421	20230530	140300	710481240	4955	4955	4955	4955	17
422	20230530	140200	710397005	4960	4955	4960	4955	276
423	20230530	140100	709028090	4950	4960	4960	4950	104
424	20230530	140000	708513210	4955	4955	4955	4955	0
425	20230530	135900	708513210	4955	4955	4955	4955	20
426	20230530	135800	708414110	4955	4960	4960	4955	21
427	20230530	135700	708310025	4960	4955	4960	4955	101
428	20230530	135600	707809545	4955	4955	4955	4955	817
429	20230530	135500	703761310	4955	4955	4955	4950	60
430	20230530	135400	703464260	4950	4950	4950	4950	130
431	20230530	135300	702820760	4955	4955	4955	4955	0
432	20230530	135200	702820760	4955	4955	4955	4955	4
433	20230530	135100	702800940	4955	4955	4955	4955	10
434	20230530	135000	702751390	4955	4955	4955	4955	0
435	20230530	134900	702751390	4955	4955	4955	4955	100
436	20230530	134800	702255890	4955	4950	4955	4950	156
437	20230530	134700	701483650	4950	4950	4950	4950	100
438	20230530	134600	700988650	4950	4950	4950	4950	172
439	20230530	134500	700137250	4955	4955	4955	4955	70
440	20230530	134400	699790400	4955	4945	4955	4945	44
441	20230530	134300	699572590	4945	4945	4945	4945	22
442	20230530	134200	699463800	4945	4955	4955	4945	29
443	20230530	134100	699320345	4945	4955	4955	4945	23
444	20230530	134000	699206600	4945	4955	4955	4945	37
445	20230530	133900	699023435	4955	4945	4955	4945	35
446	20230530	133800	698850350	4945	4955	4955	4945	22
447	20230530	133700	698741500	4945	4950	4950	4945	48
448	20230530	133600	698504090	4945	4945	4945	4945	22
449	20230530	133500	698395300	4945	4945	4945	4945	75
450	20230530	133400	698024425	4945	4945	4945	4945	22
451	20230530	133300	697915635	4945	4945	4945	4945	24
452	20230530	133200	697796955	4950	4955	4955	4950	15
453	20230530	133100	697722680	4950	4950	4950	4950	16
454	20230530	133000	697643480	4945	4945	4945	4945	5
455	20230530	132900	697618755	4955	4955	4955	4955	672
456	20230530	132800	694288995	4960	4960	4960	4960	5
457	20230530	132700	694264195	4955	4955	4955	4955	0
458	20230530	132600	694264195	4955	4955	4955	4955	0
459	20230530	132500	694264195	4955	4945	4955	4945	275
460	20230530	132400	692902995	4945	4945	4945	4945	44
461	20230530	132300	692685415	4945	4950	4950	4945	74
462	20230530	132200	692319445	4960	4960	4960	4960	5
463	20230530	132100	692294645	4945	4950	4950	4945	33
464	20230530	132000	692131450	4950	4950	4950	4950	1394
465	20230530	131900	685231150	4950	4950	4950	4950	32
466	20230530	131800	685072750	4950	4950	4950	4950	34
467	20230530	131700	684904450	4960	4955	4960	4950	92
468	20230530	131600	684448840	4955	4955	4955	4955	17
469	20230530	131500	684364605	4955	4955	4955	4955	3
470	20230530	131400	684349740	4960	4960	4960	4960	0
471	20230530	131300	684349740	4960	4960	4960	4960	10
472	20230530	131200	684300140	4960	4960	4960	4960	18
473	20230530	131100	684210860	4960	4960	4960	4960	64
474	20230530	131000	683893420	4960	4960	4960	4960	37
475	20230530	130900	683709900	4960	4955	4960	4955	169
476	20230530	130800	682872035	4955	4955	4955	4955	5
477	20230530	130700	682847260	4955	4955	4955	4955	143
478	20230530	130600	682138695	4955	4955	4955	4955	10
479	20230530	130500	682089145	4955	4955	4955	4955	0
480	20230530	130400	682089145	4955	4950	4955	4950	119
481	20230530	130300	681499870	4950	4950	4950	4950	0
482	20230530	130200	681499870	4950	4950	4950	4950	55
483	20230530	130100	681227620	4955	4955	4955	4955	110
484	20230530	130000	680682570	4960	4955	4960	4955	312
485	20230530	125900	679136555	4960	4965	4965	4960	55
486	20230530	125800	678863730	4965	4965	4965	4965	20
487	20230530	125700	678764430	4965	4950	4965	4950	4547
488	20230530	125600	656256630	4950	4950	4950	4945	1232
489	20230530	125500	650158750	4950	4945	4950	4945	188
490	20230530	125400	649229055	4945	4945	4945	4945	0
491	20230530	125300	649229055	4945	4950	4950	4945	100
492	20230530	125200	648734305	4950	4945	4950	4945	2325
493	20230530	125100	637237120	4940	4940	4940	4940	50
494	20230530	125000	636990120	4940	4940	4940	4940	324
495	20230530	124900	635389560	4940	4940	4945	4940	328
496	20230530	124800	633768510	4940	4940	4940	4940	2
497	20230530	124700	633758630	4940	4940	4945	4940	1979
498	20230530	124600	623982020	4940	4940	4940	4940	1544
499	20230530	124500	616354660	4945	4945	4945	4945	6
500	20230530	124400	616324990	4940	4945	4945	4940	277
501	20230530	124300	614955965	4940	4945	4945	4940	50
502	20230530	124200	614708810	4940	4945	4945	4940	1053
503	20230530	124100	609501930	4940	4935	4940	4935	419
504	20230530	124000	607432340	4940	4945	4945	4940	83
505	20230530	123900	607022270	4945	4945	4945	4940	419
506	20230530	123800	604952155	4950	4950	4950	4950	0
507	20230530	123700	604952155	4950	4940	4950	4940	41
508	20230530	123600	604749565	4945	4940	4945	4940	304
509	20230530	123500	603246790	4940	4950	4950	4935	11949
510	20230530	123400	544124995	4950	4950	4950	4950	43
511	20230530	123300	543912145	4950	4955	4955	4950	2312
512	20230530	123200	532459215	4955	4955	4955	4955	0
513	20230530	123100	532459215	4955	4955	4955	4955	315
514	20230530	123000	530898390	4955	4955	4955	4950	1428
515	20230530	122900	523827145	4955	4955	4960	4955	86
516	20230530	122800	523401000	4960	4960	4960	4960	146
517	20230530	122700	522676840	4960	4960	4960	4960	52
518	20230530	122600	522418920	4965	4965	4965	4965	10
519	20230530	122500	522369270	4960	4965	4965	4960	57
520	20230530	122400	522086525	4960	4960	4960	4960	0
521	20230530	122300	522086525	4960	4965	4965	4960	1381
522	20230530	122200	515229875	4960	4955	4960	4955	237
523	20230530	122100	514054770	4955	4955	4955	4955	271
524	20230530	122000	512711965	4960	4960	4960	4960	0
525	20230530	121900	512711965	4960	4960	4960	4960	207
526	20230530	121800	511685245	4960	4960	4960	4960	661
527	20230530	121700	508406685	4955	4955	4955	4950	351
528	20230530	121600	506667735	4955	4955	4955	4955	333
529	20230530	121500	505017720	4955	4955	4955	4955	211
530	20230530	121400	503972215	4955	4950	4955	4950	3386
531	20230530	121300	487194790	4955	4955	4955	4950	1926
532	20230530	121200	477655365	4960	4960	4960	4960	60
533	20230530	121100	477357765	4955	4955	4955	4955	85
534	20230530	121000	476936590	4960	4955	4960	4955	971
535	20230530	120900	472125275	4960	4960	4960	4960	21
536	20230530	120800	472021115	4970	4955	4970	4955	239
537	20230530	120700	470834225	4960	4960	4960	4960	11
538	20230530	120600	470779665	4975	4960	4975	4955	1457
539	20230530	120500	463547265	4960	4960	4960	4960	1
540	20230530	120400	463542305	4960	4955	4960	4955	183
541	20230530	120300	462634870	4965	4965	4965	4965	0
542	20230530	120200	462634870	4965	4965	4965	4965	0
543	20230530	120100	462634870	4965	4950	4965	4950	105
544	20230530	120000	462114825	4955	4955	4955	4955	112
545	20230530	115900	461559865	4955	4955	4955	4955	1608
546	20230530	115800	453592225	4960	4960	4960	4960	416
547	20230530	115700	451528865	4960	4960	4960	4960	0
548	20230530	115600	451528865	4960	4960	4960	4955	92
549	20230530	115500	451072785	4965	4965	4965	4965	150
550	20230530	115400	450328035	4960	4965	4965	4960	207
551	20230530	115300	449301290	4955	4955	4955	4950	2081
552	20230530	115200	438996640	4955	4955	4960	4950	172
553	20230530	115100	438144375	4955	4955	4960	4955	53
554	20230530	115000	437881665	4960	4955	4960	4955	1556
555	20230530	114900	430171580	4955	4955	4955	4955	34
556	20230530	114800	430003110	4955	4960	4960	4955	1297
557	20230530	114700	423570075	4960	4960	4960	4960	220
558	20230530	114600	422478875	4960	4960	4960	4960	532
559	20230530	114500	419840155	4955	4955	4955	4955	305
560	20230530	114400	418328880	4955	4960	4960	4955	490
561	20230530	114300	415898740	4960	4960	4960	4960	38
562	20230530	114200	415710260	4960	4960	4960	4960	64
563	20230530	114100	415392820	4960	4960	4960	4960	0
564	20230530	114000	415392820	4960	4960	4960	4960	152
565	20230530	113900	414638900	4960	4960	4960	4960	173
566	20230530	113800	413780820	4960	4960	4965	4960	1718
567	20230530	113700	405259490	4965	4965	4965	4965	138
568	20230530	113600	404574320	4965	4970	4970	4965	918
569	20230530	113500	400016180	4975	4975	4975	4975	0
570	20230530	113400	400016180	4975	4970	4975	4965	82
571	20230530	113300	399608985	4970	4970	4970	4970	1038
572	20230530	113200	394450125	4970	4975	4975	4970	144
573	20230530	113100	393734095	4975	4975	4975	4975	25
574	20230530	113000	393609720	4970	4965	4970	4960	190
575	20230530	112900	392666520	4955	4955	4960	4955	134
576	20230530	112800	392002450	4960	4970	4970	4960	2034
577	20230530	112700	381912870	4960	4965	4970	4960	5062
578	20230530	112600	356789675	4965	4965	4965	4965	286
579	20230530	112500	355369685	4965	4965	4970	4965	56
580	20230530	112400	355091545	4965	4970	4970	4965	69
581	20230530	112300	354748950	4970	4970	4970	4970	99
582	20230530	112200	354256920	4970	4965	4970	4965	112
583	20230530	112100	353700605	4970	4970	4970	4970	0
584	20230530	112000	353700605	4970	4970	4970	4970	300
585	20230530	111900	352209605	4970	4970	4970	4970	540
586	20230530	111800	349525805	4970	4970	4970	4970	1
587	20230530	111700	349520835	4965	4965	4965	4960	392
588	20230530	111600	347574710	4965	4965	4965	4965	147
589	20230530	111500	346844855	4965	4965	4970	4965	1613
590	20230530	111400	338835710	4970	4965	4970	4965	61
591	20230530	111300	338532695	4965	4965	4965	4965	39
592	20230530	111200	338339060	4965	4965	4965	4965	22
593	20230530	111100	338229830	4965	4960	4965	4960	44
594	20230530	111000	338011555	4970	4965	4970	4965	216
595	20230530	110900	336938930	4965	4965	4965	4965	65
596	20230530	110800	336616205	4965	4970	4970	4965	562
597	20230530	110700	333825185	4975	4965	4975	4965	52
598	20230530	110600	333566995	4965	4975	4975	4965	6521
599	20230530	110500	301163720	4975	4975	4985	4975	656
600	20230530	110400	297899975	4975	4975	4975	4975	42
601	20230530	110300	297691025	4975	4980	4980	4975	67
602	20230530	110200	297357640	4980	4985	4985	4980	317
603	20230530	110100	295778955	4985	4980	4985	4980	44
604	20230530	110000	295559810	4980	4990	4990	4980	18
605	20230530	105900	295470085	4980	4980	4980	4975	218
606	20230530	105800	294384630	4980	4975	4980	4975	42
607	20230530	105700	294175655	4975	4975	4975	4975	39
608	20230530	105600	293981630	4975	4975	4975	4975	36
609	20230530	105500	293802530	4980	4975	4980	4975	56
610	20230530	105400	293523830	4975	4975	4975	4975	41
611	20230530	105300	293319855	4975	4975	4975	4975	53
612	20230530	105200	293056180	4980	4980	4980	4980	28
613	20230530	105100	292916740	4990	4980	4990	4975	64
614	20230530	105000	292598245	4975	4975	4980	4975	248
615	20230530	104900	291364290	4980	4980	4980	4975	102
616	20230530	104800	290856585	4975	4975	4975	4975	1080
617	20230530	104700	285483585	4975	4980	4980	4975	92
618	20230530	104600	285025630	4975	4980	4980	4970	422
619	20230530	104500	282926150	4980	4975	4980	4975	618
620	20230530	104400	279851580	4980	4980	4980	4980	7
621	20230530	104300	279816720	4975	4980	4980	4975	641
622	20230530	104200	276624735	4980	4975	4980	4970	2443
623	20230530	104100	264467970	4990	4990	4990	4990	0
624	20230530	104000	264467970	4990	4975	4990	4975	78
625	20230530	103900	264079690	4980	4980	4980	4980	10
626	20230530	103800	264029890	4980	4980	4980	4980	1864
627	20230530	103700	254747170	4980	4985	4985	4980	163
628	20230530	103600	253934740	4990	4985	4990	4985	148
629	20230530	103500	253196935	4985	4985	4985	4985	69
630	20230530	103400	252852970	4980	4980	4980	4980	78
631	20230530	103300	252464530	4980	4980	4985	4980	139
632	20230530	103200	251772060	4980	4980	4980	4980	16
633	20230530	103100	251692380	4985	4980	4985	4980	228
634	20230530	103000	250555890	4985	4995	4995	4985	232
635	20230530	102900	249398360	4990	4990	4990	4990	265
636	20230530	102800	248076010	4995	4995	4995	4995	1
637	20230530	102700	248071015	4985	4985	4985	4985	1
638	20230530	102600	248066030	4985	4985	4985	4985	722
639	20230530	102500	244466860	4990	4990	4990	4990	0
640	20230530	102400	244466860	4990	4985	4990	4985	23
641	20230530	102300	244352180	4990	4990	4990	4990	50
642	20230530	102200	244102680	4990	4990	4990	4990	61
643	20230530	102100	243798290	4990	4990	4990	4990	103
644	20230530	102000	243284320	4990	4990	4990	4990	6
645	20230530	101900	243254380	4995	4995	4995	4995	101
646	20230530	101800	242749885	4995	4995	4995	4995	55
647	20230530	101700	242475160	4995	4990	4995	4990	15
648	20230530	101600	242400290	4990	4990	4990	4990	0
649	20230530	101500	242400290	4990	4995	4995	4990	5
650	20230530	101400	242375320	4990	4990	4990	4990	8
651	20230530	101300	242335400	4985	4990	4990	4985	221
652	20230530	101200	241233530	4990	4990	4990	4990	10
653	20230530	101100	241183630	4990	4990	4990	4990	0
654	20230530	101000	241183630	4990	4990	4990	4990	0
655	20230530	100900	241183630	4990	4990	4990	4990	17
656	20230530	100800	241098800	4990	4985	4990	4985	235
657	20230530	100700	239926450	5000	5000	5000	5000	0
658	20230530	100600	239926450	5000	4995	5000	4995	94
659	20230530	100500	239456895	4995	4975	4995	4975	871
660	20230530	100400	235107650	4980	4980	4980	4980	734
661	20230530	100300	231452330	4980	4980	4980	4980	0
662	20230530	100200	231452330	4980	4980	4980	4980	0
663	20230530	100100	231452330	4980	4980	4980	4980	844
664	20230530	100000	227249210	4985	4990	4995	4985	1995
665	20230530	095900	217294430	4995	4995	4995	4995	0
666	20230530	095800	217294430	4995	4995	4995	4995	1
667	20230530	095700	217289435	4995	4995	4995	4995	2
668	20230530	095600	217279445	4995	4995	4995	4995	6
669	20230530	095500	217249475	4990	5000	5000	4990	413
670	20230530	095400	215184535	4995	4995	4995	4995	220
671	20230530	095300	214085635	4995	4995	4995	4995	48
672	20230530	095200	213845875	4995	4995	4995	4995	18
673	20230530	095100	213755965	4995	5000	5000	4995	454
674	20230530	095000	211486090	5010	5010	5010	5010	1
675	20230530	094900	211481080	4995	4990	4995	4980	1083
676	20230530	094800	206075925	4990	4985	4990	4985	201
677	20230530	094700	205073935	4980	4975	4980	4975	410
678	20230530	094600	203034135	4980	4980	4980	4980	60
679	20230530	094500	202735335	4980	4990	4990	4975	1885
680	20230530	094400	193351000	4990	4990	4990	4990	205
681	20230530	094300	192328050	4990	4990	4995	4990	766
682	20230530	094200	188505705	4980	4990	4990	4980	44
683	20230530	094100	188286185	4990	4990	4990	4985	54
684	20230530	094000	188016975	4975	4985	4990	4975	778
685	20230530	093900	184144465	4990	4990	4990	4985	22
686	20230530	093800	184034730	4990	4990	4990	4990	100
687	20230530	093700	183535730	4985	4985	4985	4985	36
688	20230530	093600	183356270	4985	4980	4985	4980	351
689	20230530	093500	181608285	4975	4985	4985	4975	103
690	20230530	093400	181095850	4980	4980	4980	4980	599
691	20230530	093300	178112830	4980	4980	4980	4980	0
692	20230530	093200	178112830	4980	4980	4985	4975	292
693	20230530	093100	176659915	4990	4975	4990	4975	137
694	20230530	093000	175978325	4975	4990	4990	4975	505
695	20230530	092900	173460985	4990	4985	4995	4985	1028
696	20230530	092800	168326280	4995	4995	4995	4995	4
697	20230530	092700	168306300	4970	4980	4980	4970	570
698	20230530	092600	165471210	4980	4980	4980	4980	100
699	20230530	092500	164973210	4995	4995	4995	4995	2
700	20230530	092400	164963220	5000	4990	5000	4990	160
701	20230530	092300	164164265	4980	4970	4980	4970	296
702	20230530	092200	162690925	4970	4975	4975	4970	25
703	20230530	092100	162566560	4975	4980	4980	4965	2062
704	20230530	092000	152316845	4980	4990	4990	4980	841
705	20230530	091900	148126845	4990	4995	4995	4990	51
706	20230530	091800	147872205	4995	4995	4995	4995	2
707	20230530	091700	147862215	4995	4990	4995	4985	69
708	20230530	091600	147517670	4995	5000	5000	4990	348
709	20230530	091500	145779635	5010	5010	5020	5000	330
710	20230530	091400	144126585	5010	4975	5010	4975	25
711	20230530	091300	144002035	4975	5010	5010	4975	3026
712	20230530	091200	128947405	4965	5010	5010	4965	12381
713	20230530	091100	67326220	5040	5040	5040	5040	102
714	20230530	091000	66812140	5020	5020	5020	5020	150
715	20230530	090900	66059140	5040	5040	5040	5040	111
716	20230530	090800	65499700	5040	4990	5040	4985	1258
717	20230530	090700	59218005	5000	5030	5030	4985	3198
718	20230530	090600	43227200	5030	5030	5030	5010	647
719	20230530	090500	39985310	5040	5050	5050	5040	63
720	20230530	090400	39667770	5060	5060	5060	5060	10
721	20230530	090300	39617170	5060	5030	5060	5020	97
722	20230530	090200	39129090	5020	5070	5070	5010	4781
723	20230530	090100	15010320	5070	5090	5110	5070	2125
724	20230530	090000	4212130	5090	5070	5090	5070	830