KissMeData/060260/min/candle-20230530.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230530	211400	200217913	992	992	992	992	2367
3	20230530	211300	200217913	992	992	992	992	0
4	20230530	211200	200217913	992	992	992	992	0
5	20230530	211100	200217913	992	992	992	992	0
6	20230530	211000	200217913	992	992	992	992	0
7	20230530	210900	200217913	992	992	992	992	0
8	20230530	210800	200217913	992	992	992	992	0
9	20230530	210700	200217913	992	992	992	992	0
10	20230530	210600	200217913	992	992	992	992	0
11	20230530	210500	200217913	992	992	992	992	0
12	20230530	210400	200217913	992	992	992	992	0
13	20230530	210300	200217913	992	992	992	992	0
14	20230530	210200	200217913	992	992	992	992	0
15	20230530	210100	200217913	992	992	992	992	0
16	20230530	210000	200217913	992	992	992	992	0
17	20230530	205900	200217913	992	992	992	992	0
18	20230530	205800	200217913	992	992	992	992	0
19	20230530	205700	200217913	992	992	992	992	0
20	20230530	205600	200217913	992	992	992	992	0
21	20230530	205500	200217913	992	992	992	992	0
22	20230530	205400	200217913	992	992	992	992	0
23	20230530	205300	200217913	992	992	992	992	0
24	20230530	205200	200217913	992	992	992	992	0
25	20230530	205100	200217913	992	992	992	992	0
26	20230530	205000	200217913	992	992	992	992	0
27	20230530	204900	200217913	992	992	992	992	0
28	20230530	204800	200217913	992	992	992	992	0
29	20230530	204700	200217913	992	992	992	992	0
30	20230530	204600	200217913	992	992	992	992	0
31	20230530	204500	200217913	992	992	992	992	0
32	20230530	204400	200217913	992	992	992	992	2367
33	20230530	204300	200217913	992	992	992	992	0
34	20230530	204200	200217913	992	992	992	992	0
35	20230530	204100	200217913	992	992	992	992	0
36	20230530	204000	200217913	992	992	992	992	0
37	20230530	203900	200217913	992	992	992	992	0
38	20230530	203800	200217913	992	992	992	992	0
39	20230530	203700	200217913	992	992	992	992	0
40	20230530	203600	200217913	992	992	992	992	0
41	20230530	203500	200217913	992	992	992	992	0
42	20230530	203400	200217913	992	992	992	992	0
43	20230530	203300	200217913	992	992	992	992	0
44	20230530	203200	200217913	992	992	992	992	0
45	20230530	203100	200217913	992	992	992	992	0
46	20230530	203000	200217913	992	992	992	992	0
47	20230530	202900	200217913	992	992	992	992	0
48	20230530	202800	200217913	992	992	992	992	0
49	20230530	202700	200217913	992	992	992	992	0
50	20230530	202600	200217913	992	992	992	992	0
51	20230530	202500	200217913	992	992	992	992	0
52	20230530	202400	200217913	992	992	992	992	0
53	20230530	202300	200217913	992	992	992	992	0
54	20230530	202200	200217913	992	992	992	992	0
55	20230530	202100	200217913	992	992	992	992	0
56	20230530	202000	200217913	992	992	992	992	0
57	20230530	201900	200217913	992	992	992	992	0
58	20230530	201800	200217913	992	992	992	992	0
59	20230530	201700	200217913	992	992	992	992	0
60	20230530	201600	200217913	992	992	992	992	0
61	20230530	201500	200217913	992	992	992	992	0
62	20230530	201400	200217913	992	992	992	992	2367
63	20230530	201300	200217913	992	992	992	992	0
64	20230530	201200	200217913	992	992	992	992	0
65	20230530	201100	200217913	992	992	992	992	0
66	20230530	201000	200217913	992	992	992	992	0
67	20230530	200900	200217913	992	992	992	992	0
68	20230530	200800	200217913	992	992	992	992	0
69	20230530	200700	200217913	992	992	992	992	0
70	20230530	200600	200217913	992	992	992	992	0
71	20230530	200500	200217913	992	992	992	992	0
72	20230530	200400	200217913	992	992	992	992	0
73	20230530	200300	200217913	992	992	992	992	0
74	20230530	200200	200217913	992	992	992	992	0
75	20230530	200100	200217913	992	992	992	992	0
76	20230530	200000	200217913	992	992	992	992	0
77	20230530	195900	200217913	992	992	992	992	0
78	20230530	195800	200217913	992	992	992	992	0
79	20230530	195700	200217913	992	992	992	992	0
80	20230530	195600	200217913	992	992	992	992	0
81	20230530	195500	200217913	992	992	992	992	0
82	20230530	195400	200217913	992	992	992	992	0
83	20230530	195300	200217913	992	992	992	992	0
84	20230530	195200	200217913	992	992	992	992	0
85	20230530	195100	200217913	992	992	992	992	0
86	20230530	195000	200217913	992	992	992	992	0
87	20230530	194900	200217913	992	992	992	992	0
88	20230530	194800	200217913	992	992	992	992	0
89	20230530	194700	200217913	992	992	992	992	0
90	20230530	194600	200217913	992	992	992	992	0
91	20230530	194500	200217913	992	992	992	992	0
92	20230530	194400	200217913	992	992	992	992	2367
93	20230530	194300	200217913	992	992	992	992	0
94	20230530	194200	200217913	992	992	992	992	0
95	20230530	194100	200217913	992	992	992	992	0
96	20230530	194000	200217913	992	992	992	992	0
97	20230530	193900	200217913	992	992	992	992	0
98	20230530	193800	200217913	992	992	992	992	0
99	20230530	193700	200217913	992	992	992	992	0
100	20230530	193600	200217913	992	992	992	992	0
101	20230530	193500	200217913	992	992	992	992	0
102	20230530	193400	200217913	992	992	992	992	0
103	20230530	193300	200217913	992	992	992	992	0
104	20230530	193200	200217913	992	992	992	992	0
105	20230530	193100	200217913	992	992	992	992	0
106	20230530	193000	200217913	992	992	992	992	0
107	20230530	192900	200217913	992	992	992	992	0
108	20230530	192800	200217913	992	992	992	992	0
109	20230530	192700	200217913	992	992	992	992	0
110	20230530	192600	200217913	992	992	992	992	0
111	20230530	192500	200217913	992	992	992	992	0
112	20230530	192400	200217913	992	992	992	992	0
113	20230530	192300	200217913	992	992	992	992	0
114	20230530	192200	200217913	992	992	992	992	0
115	20230530	192100	200217913	992	992	992	992	0
116	20230530	192000	200217913	992	992	992	992	0
117	20230530	191900	200217913	992	992	992	992	0
118	20230530	191800	200217913	992	992	992	992	0
119	20230530	191700	200217913	992	992	992	992	0
120	20230530	191600	200217913	992	992	992	992	0
121	20230530	191500	200217913	992	992	992	992	0
122	20230530	191400	200217913	992	992	992	992	2367
123	20230530	191300	200217913	992	992	992	992	0
124	20230530	191200	200217913	992	992	992	992	0
125	20230530	191100	200217913	992	992	992	992	0
126	20230530	191000	200217913	992	992	992	992	0
127	20230530	190900	200217913	992	992	992	992	0
128	20230530	190800	200217913	992	992	992	992	0
129	20230530	190700	200217913	992	992	992	992	0
130	20230530	190600	200217913	992	992	992	992	0
131	20230530	190500	200217913	992	992	992	992	0
132	20230530	190400	200217913	992	992	992	992	0
133	20230530	190300	200217913	992	992	992	992	0
134	20230530	190200	200217913	992	992	992	992	0
135	20230530	190100	200217913	992	992	992	992	0
136	20230530	190000	200217913	992	992	992	992	0
137	20230530	185900	200217913	992	992	992	992	0
138	20230530	185800	200217913	992	992	992	992	0
139	20230530	185700	200217913	992	992	992	992	0
140	20230530	185600	200217913	992	992	992	992	0
141	20230530	185500	200217913	992	992	992	992	0
142	20230530	185400	200217913	992	992	992	992	0
143	20230530	185300	200217913	992	992	992	992	0
144	20230530	185200	200217913	992	992	992	992	0
145	20230530	185100	200217913	992	992	992	992	0
146	20230530	185000	200217913	992	992	992	992	0
147	20230530	184900	200217913	992	992	992	992	0
148	20230530	184800	200217913	992	992	992	992	0
149	20230530	184700	200217913	992	992	992	992	0
150	20230530	184600	200217913	992	992	992	992	0
151	20230530	184500	200217913	992	992	992	992	0
152	20230530	184400	200217913	992	992	992	992	2367
153	20230530	184300	200217913	992	992	992	992	0
154	20230530	184200	200217913	992	992	992	992	0
155	20230530	184100	200217913	992	992	992	992	0
156	20230530	184000	200217913	992	992	992	992	0
157	20230530	183900	200217913	992	992	992	992	0
158	20230530	183800	200217913	992	992	992	992	0
159	20230530	183700	200217913	992	992	992	992	0
160	20230530	183600	200217913	992	992	992	992	0
161	20230530	183500	200217913	992	992	992	992	0
162	20230530	183400	200217913	992	992	992	992	0
163	20230530	183300	200217913	992	992	992	992	0
164	20230530	183200	200217913	992	992	992	992	0
165	20230530	183100	200217913	992	992	992	992	0
166	20230530	183000	200217913	992	992	992	992	0
167	20230530	182900	200217913	992	992	992	992	0
168	20230530	182800	200217913	992	992	992	992	0
169	20230530	182700	200217913	992	992	992	992	0
170	20230530	182600	200217913	992	992	992	992	0
171	20230530	182500	200217913	992	992	992	992	0
172	20230530	182400	200217913	992	992	992	992	0
173	20230530	182300	200217913	992	992	992	992	0
174	20230530	182200	200217913	992	992	992	992	0
175	20230530	182100	200217913	992	992	992	992	0
176	20230530	182000	200217913	992	992	992	992	0
177	20230530	181900	200217913	992	992	992	992	0
178	20230530	181800	200217913	992	992	992	992	0
179	20230530	181700	200217913	992	992	992	992	0
180	20230530	181600	200217913	992	992	992	992	0
181	20230530	181500	200217913	992	992	992	992	0
182	20230530	181400	200217913	992	992	992	992	2367
183	20230530	181300	200217913	992	992	992	992	0
184	20230530	181200	200217913	992	992	992	992	0
185	20230530	181100	200217913	992	992	992	992	0
186	20230530	181000	200217913	992	992	992	992	0
187	20230530	180900	200217913	992	992	992	992	0
188	20230530	180800	200217913	992	992	992	992	0
189	20230530	180700	200217913	992	992	992	992	0
190	20230530	180600	200217913	992	992	992	992	0
191	20230530	180500	200217913	992	992	992	992	0
192	20230530	180400	200217913	992	992	992	992	0
193	20230530	180300	200217913	992	992	992	992	0
194	20230530	180200	200217913	992	992	992	992	0
195	20230530	180100	200217913	992	992	992	992	0
196	20230530	180000	200217913	992	992	992	992	0
197	20230530	175900	200217913	992	992	992	992	0
198	20230530	175800	200217913	992	992	992	992	0
199	20230530	175700	200217913	992	992	992	992	0
200	20230530	175600	200217913	992	992	992	992	0
201	20230530	175500	200217913	992	992	992	992	0
202	20230530	175400	200217913	992	992	992	992	0
203	20230530	175300	200217913	992	992	992	992	0
204	20230530	175200	200217913	992	992	992	992	0
205	20230530	175100	200217913	992	992	992	992	0
206	20230530	175000	200217913	992	992	992	992	0
207	20230530	174900	200217913	992	992	992	992	0
208	20230530	174800	200217913	992	992	992	992	0
209	20230530	174700	200217913	992	992	992	992	0
210	20230530	174600	200217913	992	992	992	992	0
211	20230530	174500	200217913	992	992	992	992	0
212	20230530	174400	200217913	992	992	992	992	2367
213	20230530	174300	200217913	992	992	992	992	0
214	20230530	174200	200217913	992	992	992	992	0
215	20230530	174100	200217913	992	992	992	992	0
216	20230530	174000	200217913	992	992	992	992	0
217	20230530	173900	200217913	992	992	992	992	0
218	20230530	173800	200217913	992	992	992	992	0
219	20230530	173700	200217913	992	992	992	992	0
220	20230530	173600	200217913	992	992	992	992	0
221	20230530	173500	200217913	992	992	992	992	0
222	20230530	173400	200217913	992	992	992	992	0
223	20230530	173300	200217913	992	992	992	992	0
224	20230530	173200	200217913	992	992	992	992	0
225	20230530	173100	200217913	992	992	992	992	0
226	20230530	173000	200217913	992	992	992	992	0
227	20230530	172900	200217913	992	992	992	992	0
228	20230530	172800	200217913	992	992	992	992	0
229	20230530	172700	200217913	992	992	992	992	0
230	20230530	172600	200217913	992	992	992	992	0
231	20230530	172500	200217913	992	992	992	992	0
232	20230530	172400	200217913	992	992	992	992	0
233	20230530	172300	200217913	992	992	992	992	0
234	20230530	172200	200217913	992	992	992	992	0
235	20230530	172100	200217913	992	992	992	992	0
236	20230530	172000	200217913	992	992	992	992	0
237	20230530	171900	200217913	992	992	992	992	0
238	20230530	171800	200217913	992	992	992	992	0
239	20230530	171700	200217913	992	992	992	992	0
240	20230530	171600	200217913	992	992	992	992	0
241	20230530	171500	200217913	992	992	992	992	0
242	20230530	171400	200217913	992	992	992	992	2367
243	20230530	171300	200217913	992	992	992	992	0
244	20230530	171200	200217913	992	992	992	992	0
245	20230530	171100	200217913	992	992	992	992	0
246	20230530	171000	200217913	992	992	992	992	0
247	20230530	170900	200217913	992	992	992	992	0
248	20230530	170800	200217913	992	992	992	992	0
249	20230530	170700	200217913	992	992	992	992	0
250	20230530	170600	200217913	992	992	992	992	0
251	20230530	170500	200217913	992	992	992	992	0
252	20230530	170400	200217913	992	992	992	992	0
253	20230530	170300	200217913	992	992	992	992	0
254	20230530	170200	200217913	992	992	992	992	0
255	20230530	170100	200217913	992	992	992	992	0
256	20230530	170000	200217913	992	992	992	992	0
257	20230530	165900	200217913	992	992	992	992	0
258	20230530	165800	200217913	992	992	992	992	0
259	20230530	165700	200217913	992	992	992	992	0
260	20230530	165600	200217913	992	992	992	992	0
261	20230530	165500	200217913	992	992	992	992	0
262	20230530	165400	200217913	992	992	992	992	0
263	20230530	165300	200217913	992	992	992	992	0
264	20230530	165200	200217913	992	992	992	992	0
265	20230530	165100	200217913	992	992	992	992	0
266	20230530	165000	200217913	992	992	992	992	0
267	20230530	164900	200217913	992	992	992	992	0
268	20230530	164800	200217913	992	992	992	992	0
269	20230530	164700	200217913	992	992	992	992	0
270	20230530	164600	200217913	992	992	992	992	0
271	20230530	164500	200217913	992	992	992	992	0
272	20230530	164400	200217913	992	992	992	992	2367
273	20230530	164300	200217913	992	992	992	992	0
274	20230530	164200	200217913	992	992	992	992	0
275	20230530	164100	200217913	992	992	992	992	0
276	20230530	164000	200217913	992	992	992	992	0
277	20230530	163900	200217913	992	992	992	992	0
278	20230530	163800	200217913	992	992	992	992	0
279	20230530	163700	200217913	992	992	992	992	0
280	20230530	163600	200217913	992	992	992	992	0
281	20230530	163500	200217913	992	992	992	992	0
282	20230530	163400	200217913	992	992	992	992	0
283	20230530	163300	200217913	992	992	992	992	0
284	20230530	163200	200217913	992	992	992	992	0
285	20230530	163100	200217913	992	992	992	992	0
286	20230530	163000	200217913	992	992	992	992	0
287	20230530	162900	200217913	992	992	992	992	0
288	20230530	162800	200217913	992	992	992	992	0
289	20230530	162700	200217913	992	992	992	992	0
290	20230530	162600	200217913	992	992	992	992	0
291	20230530	162500	200217913	992	992	992	992	0
292	20230530	162400	200217913	992	992	992	992	0
293	20230530	162300	200217913	992	992	992	992	0
294	20230530	162200	200217913	992	992	992	992	0
295	20230530	162100	200217913	992	992	992	992	0
296	20230530	162000	200217913	992	992	992	992	0
297	20230530	161900	200217913	992	992	992	992	0
298	20230530	161800	200217913	992	992	992	992	0
299	20230530	161700	200217913	992	992	992	992	0
300	20230530	161600	200217913	992	992	992	992	0
301	20230530	161500	200217913	992	992	992	992	0
302	20230530	161400	200217913	992	992	992	992	2367
303	20230530	161300	200217913	992	992	992	992	0
304	20230530	161200	200217913	992	992	992	992	0
305	20230530	161100	200217913	992	992	992	992	0
306	20230530	161000	200217913	992	992	992	992	0
307	20230530	160900	200217913	992	992	992	992	0
308	20230530	160800	200217913	992	992	992	992	0
309	20230530	160700	200217913	992	992	992	992	0
310	20230530	160600	200217913	992	992	992	992	0
311	20230530	160500	200217913	992	992	992	992	0
312	20230530	160400	200217913	992	992	992	992	0
313	20230530	160300	200217913	992	992	992	992	0
314	20230530	160200	200217913	992	992	992	992	0
315	20230530	160100	200217913	992	992	992	992	0
316	20230530	160000	200217913	992	992	992	992	0
317	20230530	155900	200217913	992	992	992	992	0
318	20230530	155800	200217913	992	992	992	992	0
319	20230530	155700	200217913	992	992	992	992	0
320	20230530	155600	200217913	992	992	992	992	0
321	20230530	155500	200217913	992	992	992	992	0
322	20230530	155400	200217913	992	992	992	992	0
323	20230530	155300	200217913	992	992	992	992	0
324	20230530	155200	200217913	992	992	992	992	0
325	20230530	155100	200217913	992	992	992	992	0
326	20230530	155000	200217913	992	992	992	992	0
327	20230530	154900	200217913	992	992	992	992	0
328	20230530	154800	200217913	992	992	992	992	0
329	20230530	154700	200217913	992	992	992	992	0
330	20230530	154600	200217913	992	992	992	992	0
331	20230530	154500	200217913	992	992	992	992	0
332	20230530	154400	200217913	992	992	992	992	2367
333	20230530	154300	200217913	992	992	992	992	0
334	20230530	154200	200217913	992	992	992	992	0
335	20230530	154100	200217913	992	992	992	992	0
336	20230530	154000	200217913	992	992	992	992	0
337	20230530	153900	200217913	992	992	992	992	0
338	20230530	153800	200217913	992	992	992	992	0
339	20230530	153700	200217913	992	992	992	992	0
340	20230530	153600	200217913	992	992	992	992	0
341	20230530	153500	200217913	992	992	992	992	0
342	20230530	153400	200217913	992	992	992	992	0
343	20230530	153300	200217913	992	992	992	992	0
344	20230530	153200	200217913	992	992	992	992	0
345	20230530	153100	200217913	992	992	992	992	0
346	20230530	153000	200217913	992	992	992	992	2367
347	20230530	152900	197869849	992	992	992	992	0
348	20230530	152800	197869849	992	992	992	992	0
349	20230530	152700	197869849	992	992	992	992	0
350	20230530	152600	197869849	992	992	992	992	0
351	20230530	152500	197869849	992	992	992	992	0
352	20230530	152400	197869849	992	992	992	992	0
353	20230530	152300	197869849	992	992	992	992	0
354	20230530	152200	197869849	992	992	992	992	0
355	20230530	152100	197869849	992	992	992	992	0
356	20230530	152000	197869849	992	992	992	992	0
357	20230530	151900	197869849	992	992	992	991	1036
358	20230530	151800	196842171	992	992	992	992	11
359	20230530	151700	196831259	992	992	992	992	1
360	20230530	151600	196830267	991	992	992	991	36
361	20230530	151500	196794589	991	991	991	991	241
362	20230530	151400	196555758	991	991	991	991	135
363	20230530	151300	196421973	991	991	991	991	184
364	20230530	151200	196239629	992	991	992	991	155
365	20230530	151100	196086022	992	991	992	991	585
366	20230530	151000	195505736	992	991	992	991	1044
367	20230530	150900	194470122	992	991	992	991	86
368	20230530	150800	194384844	992	991	992	991	2561
369	20230530	150700	191844565	991	991	991	991	34
370	20230530	150600	191810871	991	991	991	991	68
371	20230530	150500	191743483	991	992	992	991	1459
372	20230530	150400	190296185	991	991	991	991	69
373	20230530	150300	190227806	992	991	992	991	36
374	20230530	150200	190192128	991	992	992	991	1971
375	20230530	150100	188236930	992	992	992	992	0
376	20230530	150000	188236930	992	992	992	992	1
377	20230530	145900	188235938	991	991	991	991	60
378	20230530	145800	188176478	991	992	992	991	64
379	20230530	145700	188113024	991	991	991	991	34
380	20230530	145600	188079330	991	992	992	991	749
381	20230530	145500	187337062	991	992	992	991	696
382	20230530	145400	186646664	992	992	992	992	15
383	20230530	145300	186631784	992	992	992	992	150
384	20230530	145200	186482984	992	992	992	992	53
385	20230530	145100	186430408	991	991	991	991	0
386	20230530	145000	186430408	991	991	991	991	35
387	20230530	144900	186395723	992	992	992	992	0
388	20230530	144800	186395723	992	992	992	992	0
389	20230530	144700	186395723	992	992	992	992	0
390	20230530	144600	186395723	992	991	992	991	50
391	20230530	144500	186346153	991	991	991	991	0
392	20230530	144400	186346153	991	991	991	991	35
393	20230530	144300	186311468	991	991	991	991	35
394	20230530	144200	186276783	991	991	991	991	35
395	20230530	144100	186242098	992	991	992	991	1336
396	20230530	144000	184917945	992	992	992	992	102
397	20230530	143900	184816761	992	992	992	992	20
398	20230530	143800	184796921	991	990	991	990	60
399	20230530	143700	184737511	992	992	992	992	300
400	20230530	143600	184439911	992	992	992	992	0
401	20230530	143500	184439911	992	991	992	991	12
402	20230530	143400	184428017	990	990	990	990	40
403	20230530	143300	184388417	990	990	990	990	44
404	20230530	143200	184344857	990	990	990	990	18
405	20230530	143100	184327037	990	990	990	990	300
406	20230530	143000	184030037	990	990	990	990	1452
407	20230530	142900	182592557	990	990	990	990	10
408	20230530	142800	182582657	989	989	989	989	0
409	20230530	142700	182582657	989	990	990	989	581
410	20230530	142600	182007497	990	990	990	990	10
411	20230530	142500	181997597	990	989	990	989	63
412	20230530	142400	181935280	989	989	989	989	622
413	20230530	142300	181320122	988	988	988	988	0
414	20230530	142200	181320122	988	988	988	988	21
415	20230530	142100	181299374	988	988	988	988	0
416	20230530	142000	181299374	988	988	988	988	107
417	20230530	141900	181193658	989	989	989	989	715
418	20230530	141800	180486523	989	989	989	989	471
419	20230530	141700	180020704	989	989	989	989	641
420	20230530	141600	179386755	990	990	990	990	0
421	20230530	141500	179386755	990	990	990	990	68
422	20230530	141400	179319435	990	990	990	990	2
423	20230530	141300	179317455	989	989	989	989	2
424	20230530	141200	179315477	989	989	989	989	37
425	20230530	141100	179278884	989	989	989	989	30
426	20230530	141000	179249214	989	989	989	989	0
427	20230530	140900	179249214	989	989	990	989	132
428	20230530	140800	179118656	990	990	990	990	0
429	20230530	140700	179118656	990	990	990	990	0
430	20230530	140600	179118656	990	989	990	989	439
431	20230530	140500	178684484	990	990	990	990	0
432	20230530	140400	178684484	990	990	990	990	3
433	20230530	140300	178681514	990	990	990	990	2
434	20230530	140200	178679534	989	990	990	989	37
435	20230530	140100	178642940	989	989	989	989	50
436	20230530	140000	178593490	990	990	990	990	1
437	20230530	135900	178592500	989	989	989	989	49
438	20230530	135800	178544039	990	990	990	990	0
439	20230530	135700	178544039	990	990	990	990	0
440	20230530	135600	178544039	990	990	990	990	93
441	20230530	135500	178451969	990	990	990	990	0
442	20230530	135400	178451969	990	990	990	990	41
443	20230530	135300	178411379	989	989	989	989	59
444	20230530	135200	178353028	989	989	989	989	40
445	20230530	135100	178313468	990	989	990	989	109
446	20230530	135000	178205598	990	990	990	990	0
447	20230530	134900	178205598	990	990	990	990	865
448	20230530	134800	177349248	990	990	990	990	19
449	20230530	134700	177330438	990	990	990	990	0
450	20230530	134600	177330438	990	990	990	990	0
451	20230530	134500	177330438	990	990	990	990	26
452	20230530	134400	177304698	989	989	989	989	0
453	20230530	134300	177304698	989	989	989	989	0
454	20230530	134200	177304698	989	989	989	989	0
455	20230530	134100	177304698	989	989	992	989	511
456	20230530	134000	176799316	992	992	992	992	0
457	20230530	133900	176799316	992	992	992	992	0
458	20230530	133800	176799316	992	992	992	992	0
459	20230530	133700	176799316	992	989	992	989	60
460	20230530	133600	176739965	989	989	989	989	3
461	20230530	133500	176736998	988	988	988	988	0
462	20230530	133400	176736998	988	992	992	988	150
463	20230530	133300	176588398	992	992	992	992	2
464	20230530	133200	176586414	992	992	992	992	2
465	20230530	133100	176584430	992	992	992	992	1
466	20230530	133000	176583438	986	986	986	986	1109
467	20230530	132900	175489964	992	992	992	992	0
468	20230530	132800	175489964	992	992	992	992	0
469	20230530	132700	175489964	992	992	992	992	7
470	20230530	132600	175483020	992	992	992	992	2
471	20230530	132500	175481036	992	992	992	992	1
472	20230530	132400	175480044	992	992	992	992	10
473	20230530	132300	175470124	992	990	992	990	1441
474	20230530	132200	174043296	990	992	992	990	94
475	20230530	132100	173950234	990	991	992	990	7365
476	20230530	132000	166657083	991	991	991	991	42
477	20230530	131900	166615461	991	991	991	991	1441
478	20230530	131800	165187430	991	991	991	991	739
479	20230530	131700	164455081	991	991	991	991	1
480	20230530	131600	164454090	990	990	990	990	64
481	20230530	131500	164390730	991	991	991	991	1
482	20230530	131400	164389739	990	990	990	990	27
483	20230530	131300	164363009	991	991	991	991	1
484	20230530	131200	164362018	991	991	991	991	2
485	20230530	131100	164360036	991	991	991	991	10
486	20230530	131000	164350126	991	991	991	991	915
487	20230530	130900	163443361	991	991	991	991	50
488	20230530	130800	163393811	992	992	992	992	0
489	20230530	130700	163393811	992	992	992	992	2
490	20230530	130600	163391827	992	992	992	992	0
491	20230530	130500	163391827	992	990	992	990	55
492	20230530	130400	163337375	992	992	992	992	0
493	20230530	130300	163337375	992	992	992	992	0
494	20230530	130200	163337375	992	992	992	992	150
495	20230530	130100	163188575	992	992	992	992	47
496	20230530	130000	163141951	992	992	992	992	303
497	20230530	125900	162841375	991	992	992	991	944
498	20230530	125800	161904935	993	992	993	992	65
499	20230530	125700	161840454	992	992	992	992	1
500	20230530	125600	161839462	991	991	991	991	2
501	20230530	125500	161837480	992	992	992	992	5
502	20230530	125400	161832520	993	993	993	993	0
503	20230530	125300	161832520	993	993	993	993	0
504	20230530	125200	161832520	993	990	993	990	16
505	20230530	125100	161816677	993	990	993	990	2838
506	20230530	125000	159007048	990	990	990	990	1
507	20230530	124900	159006058	989	986	990	986	1105
508	20230530	124800	157913355	989	989	989	989	1
509	20230530	124700	157912366	989	989	989	989	0
510	20230530	124600	157912366	989	989	989	989	2
511	20230530	124500	157910388	989	989	989	989	0
512	20230530	124400	157910388	989	987	989	986	225
513	20230530	124300	157688357	987	986	987	986	805
514	20230530	124200	156894125	986	986	986	986	744
515	20230530	124100	156160541	986	984	986	984	570
516	20230530	124000	155598749	984	984	984	984	64
517	20230530	123900	155535773	984	984	984	984	500
518	20230530	123800	155043773	984	983	984	983	78
519	20230530	123700	154967098	983	983	983	983	100
520	20230530	123600	154868798	984	984	984	984	0
521	20230530	123500	154868798	984	984	984	984	55
522	20230530	123400	154814678	984	984	984	984	3
523	20230530	123300	154811726	984	976	984	975	65
524	20230530	123200	154748229	986	986	986	986	0
525	20230530	123100	154748229	986	984	986	984	3001
526	20230530	123000	151792343	985	985	987	985	2257
527	20230530	122900	149569196	985	984	985	984	1011
528	20230530	122800	148574370	985	985	985	985	0
529	20230530	122700	148574370	985	985	985	985	0
530	20230530	122600	148574370	985	985	985	985	0
531	20230530	122500	148574370	985	976	985	976	5098
532	20230530	122400	143573252	974	974	974	974	0
533	20230530	122300	143573252	974	974	974	974	0
534	20230530	122200	143573252	974	974	974	974	0
535	20230530	122100	143573252	974	974	974	974	0
536	20230530	122000	143573252	974	974	974	974	11
537	20230530	121900	143562538	974	974	974	974	0
538	20230530	121800	143562538	974	974	974	974	1
539	20230530	121700	143561564	974	974	975	971	67
540	20230530	121600	143496451	977	977	977	977	1
541	20230530	121500	143495474	971	977	977	971	502
542	20230530	121400	143005074	977	977	977	977	1
543	20230530	121300	143004097	977	977	977	976	7
544	20230530	121200	142997263	976	976	976	976	0
545	20230530	121100	142997263	976	976	976	976	100
546	20230530	121000	142899663	977	977	977	977	6
547	20230530	120900	142893801	978	978	978	978	0
548	20230530	120800	142893801	978	978	978	978	0
549	20230530	120700	142893801	978	978	978	978	1
550	20230530	120600	142892823	976	976	976	976	513
551	20230530	120500	142392135	976	976	976	976	15
552	20230530	120400	142377495	978	978	978	978	0
553	20230530	120300	142377495	978	978	978	978	0
554	20230530	120200	142377495	978	971	978	971	88
555	20230530	120100	142292040	971	976	976	971	1967
556	20230530	120000	140382020	980	978	980	978	427
557	20230530	115900	139964384	978	978	978	978	0
558	20230530	115800	139964384	978	974	978	974	151
559	20230530	115700	139816859	973	973	973	973	439
560	20230530	115600	139389712	974	974	974	974	1
561	20230530	115500	139388738	975	975	975	975	0
562	20230530	115400	139388738	975	975	975	975	5
563	20230530	115300	139383863	975	976	976	975	100
564	20230530	115200	139286313	976	974	976	974	10
565	20230530	115100	139276568	974	974	974	974	0
566	20230530	115000	139276568	974	974	974	974	3
567	20230530	114900	139273646	975	975	975	975	0
568	20230530	114800	139273646	975	975	975	975	1
569	20230530	114700	139272671	970	970	970	970	0
570	20230530	114600	139272671	970	970	970	970	0
571	20230530	114500	139272671	970	970	970	970	54
572	20230530	114400	139220291	975	975	975	975	0
573	20230530	114300	139220291	975	975	975	975	10
574	20230530	114200	139210541	975	975	975	975	0
575	20230530	114100	139210541	975	975	975	975	0
576	20230530	114000	139210541	975	975	975	975	2
577	20230530	113900	139208591	975	975	975	975	306
578	20230530	113800	138910241	975	975	975	975	1
579	20230530	113700	138909266	969	969	969	969	14
580	20230530	113600	138895700	976	976	976	976	0
581	20230530	113500	138895700	976	976	976	976	0
582	20230530	113400	138895700	976	976	976	976	0
583	20230530	113300	138895700	976	976	976	976	13
584	20230530	113200	138883012	976	976	976	976	0
585	20230530	113100	138883012	976	976	976	976	0
586	20230530	113000	138883012	976	976	976	969	4
587	20230530	112900	138879115	969	973	973	969	54
588	20230530	112800	138826781	976	976	976	976	0
589	20230530	112700	138826781	976	976	976	976	0
590	20230530	112600	138826781	976	976	976	976	0
591	20230530	112500	138826781	976	976	976	976	0
592	20230530	112400	138826781	976	976	976	976	0
593	20230530	112300	138826781	976	976	976	976	21
594	20230530	112200	138806285	976	976	976	976	8
595	20230530	112100	138798477	976	969	976	969	454
596	20230530	112000	138358544	969	969	969	969	0
597	20230530	111900	138358544	969	969	969	969	0
598	20230530	111800	138358544	969	969	969	969	0
599	20230530	111700	138358544	969	969	969	969	120
600	20230530	111600	138242264	978	978	978	978	0
601	20230530	111500	138242264	978	978	978	978	0
602	20230530	111400	138242264	978	970	978	969	561
603	20230530	111300	137698465	979	969	979	969	92
604	20230530	111200	137609307	979	972	980	972	327
605	20230530	111100	137290848	972	972	972	972	0
606	20230530	111000	137290848	972	972	972	972	0
607	20230530	110900	137290848	972	972	972	972	10
608	20230530	110800	137281128	972	972	972	972	0
609	20230530	110700	137281128	972	972	972	972	0
610	20230530	110600	137281128	972	972	972	972	0
611	20230530	110500	137281128	972	972	972	972	1
612	20230530	110400	137280156	972	970	972	970	1001
613	20230530	110300	136307296	969	970	970	969	623
614	20230530	110200	135703608	969	970	970	969	119
615	20230530	110100	135588204	969	962	969	962	5168
616	20230530	110000	130592080	962	962	962	962	0
617	20230530	105900	130592080	962	958	962	958	51
618	20230530	105800	130543218	958	958	958	958	0
619	20230530	105700	130543218	958	961	961	958	54
620	20230530	105600	130491384	962	962	962	962	0
621	20230530	105500	130491384	962	962	962	962	0
622	20230530	105400	130491384	962	962	962	962	0
623	20230530	105300	130491384	962	961	962	961	807
624	20230530	105200	129715057	961	961	961	961	100
625	20230530	105100	129618957	959	959	959	959	2175
626	20230530	105000	127533132	959	959	959	958	904
627	20230530	104900	126666896	959	959	959	959	0
628	20230530	104800	126666896	959	959	959	959	0
629	20230530	104700	126666896	959	959	959	959	200
630	20230530	104600	126475096	959	959	959	959	1500
631	20230530	104500	125036596	959	959	959	959	1
632	20230530	104400	125035637	959	959	959	959	1
633	20230530	104300	125034678	959	959	959	959	201
634	20230530	104200	124841919	959	959	959	959	50
635	20230530	104100	124793969	958	959	959	958	54
636	20230530	104000	124742231	961	961	961	961	3
637	20230530	103900	124739348	961	961	961	961	0
638	20230530	103800	124739348	961	961	961	961	90
639	20230530	103700	124652858	962	962	962	962	4
640	20230530	103600	124649010	961	961	962	961	1061
641	20230530	103500	123628813	958	958	958	958	0
642	20230530	103400	123628813	958	958	958	958	0
643	20230530	103300	123628813	958	958	958	958	2
644	20230530	103200	123626897	958	958	958	958	106
645	20230530	103100	123525349	958	959	960	958	254
646	20230530	103000	123281848	960	960	960	959	827
647	20230530	102900	122487954	960	964	964	960	1474
648	20230530	102800	121070058	965	963	965	963	5
649	20230530	102700	121065236	966	966	966	966	1
650	20230530	102600	121064270	962	962	962	962	1166
651	20230530	102500	119942578	966	962	966	962	57
652	20230530	102400	119887732	966	966	966	966	0
653	20230530	102300	119887732	966	966	966	966	1
654	20230530	102200	119886766	966	966	966	966	0
655	20230530	102100	119886766	966	966	966	966	0
656	20230530	102000	119886766	966	966	966	966	1
657	20230530	101900	119885800	962	962	962	962	1100
658	20230530	101800	118827600	962	962	962	962	0
659	20230530	101700	118827600	962	962	962	962	0
660	20230530	101600	118827600	962	962	962	962	0
661	20230530	101500	118827600	962	962	962	962	0
662	20230530	101400	118827600	962	966	966	962	109
663	20230530	101300	118722310	966	966	966	966	75
664	20230530	101200	118649860	966	966	966	966	2125
665	20230530	101100	116597110	966	966	966	966	0
666	20230530	101000	116597110	966	966	966	966	1
667	20230530	100900	116596144	962	962	962	962	65
668	20230530	100800	116533614	962	962	962	962	20
669	20230530	100700	116514374	962	962	962	962	1
670	20230530	100600	116513412	962	962	962	962	0
671	20230530	100500	116513412	962	958	962	958	466
672	20230530	100400	116066976	958	959	959	958	1527
673	20230530	100300	114604108	958	958	958	958	0
674	20230530	100200	114604108	958	958	958	958	0
675	20230530	100100	114604108	958	962	962	958	2
676	20230530	100000	114602188	966	966	966	966	0
677	20230530	095900	114602188	966	963	966	963	37
678	20230530	095800	114566514	963	959	963	958	1085
679	20230530	095700	113526982	959	959	959	959	10
680	20230530	095600	113517392	966	966	966	966	0
681	20230530	095500	113517392	966	966	966	966	0
682	20230530	095400	113517392	966	959	966	959	503
683	20230530	095300	113031838	959	960	964	959	75
684	20230530	095200	112959836	966	966	966	966	0
685	20230530	095100	112959836	966	961	966	961	82
686	20230530	095000	112881029	967	967	967	967	0
687	20230530	094900	112881029	967	961	967	961	382
688	20230530	094800	112513583	958	958	958	958	0
689	20230530	094700	112513583	958	959	959	958	10
690	20230530	094600	112503995	962	964	965	954	9888
691	20230530	094500	103013280	967	966	967	964	164
692	20230530	094400	102854862	966	965	966	965	13
693	20230530	094300	102842306	967	967	967	965	3734
694	20230530	094200	99231747	967	966	967	965	899
695	20230530	094100	98362764	967	966	967	966	198
696	20230530	094000	98171494	967	967	967	964	683
697	20230530	093900	97511161	965	965	965	965	206
698	20230530	093800	97312371	965	965	965	964	839
699	20230530	093700	96502783	965	961	965	961	166
700	20230530	093600	96342950	965	961	965	961	54
701	20230530	093500	96291052	961	960	961	960	2656
702	20230530	093400	93739683	960	960	960	960	601
703	20230530	093300	93162723	959	959	959	959	283
704	20230530	093200	92891326	959	959	959	959	417
705	20230530	093100	92491423	954	954	954	954	0
706	20230530	093000	92491423	954	954	954	954	2
707	20230530	092900	92489515	959	956	959	953	3260
708	20230530	092800	89378148	956	956	956	956	95
709	20230530	092700	89287328	956	957	957	956	883
710	20230530	092600	88443080	956	956	956	956	40
711	20230530	092500	88404840	956	956	956	956	496
712	20230530	092400	87930664	956	957	957	956	123
713	20230530	092300	87813073	957	957	957	957	620
714	20230530	092200	87219733	958	957	958	957	822
715	20230530	092100	86432462	957	958	958	957	107
716	20230530	092000	86330057	958	956	958	956	551
717	20230530	091900	85802299	955	956	959	955	1421
718	20230530	091800	84443563	956	956	956	956	167
719	20230530	091700	84283911	955	955	955	955	50
720	20230530	091600	84236161	953	953	953	953	10
721	20230530	091500	84226631	951	945	951	945	1683
722	20230530	091400	82631688	945	956	956	945	25136
723	20230530	091300	58725018	955	965	965	953	17485
724	20230530	091200	41967203	964	964	969	964	3009
725	20230530	091100	39064106	964	963	969	961	4046
726	20230530	091000	35174797	961	977	977	960	4482
727	20230530	090900	30819426	979	982	982	979	897
728	20230530	090800	29940405	982	983	983	982	4249
729	20230530	090700	25764444	983	988	988	983	1860
730	20230530	090600	23932756	988	990	990	988	2447
731	20230530	090500	21510936	991	999	999	991	611
732	20230530	090400	20904767	990	999	999	990	1735
733	20230530	090300	19182371	1003	1003	1003	1003	62
734	20230530	090200	19120185	1006	1006	1006	1006	0
735	20230530	090100	19120185	1006	1011	1011	992	2965
736	20230530	090000	16155183	1011	997	1017	988	16178