KissMeData/004980/min/candle-20230530.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230530	195200	958937250	9390	9390	9390	9390	1130
3	20230530	195100	958937250	9390	9390	9390	9390	0
4	20230530	195000	958937250	9390	9390	9390	9390	0
5	20230530	194900	958937250	9390	9390	9390	9390	0
6	20230530	194800	958937250	9390	9390	9390	9390	0
7	20230530	194700	958937250	9390	9390	9390	9390	0
8	20230530	194600	958937250	9390	9390	9390	9390	0
9	20230530	194500	958937250	9390	9390	9390	9390	0
10	20230530	194400	958937250	9390	9390	9390	9390	0
11	20230530	194300	958937250	9390	9390	9390	9390	0
12	20230530	194200	958937250	9390	9390	9390	9390	0
13	20230530	194100	958937250	9390	9390	9390	9390	0
14	20230530	194000	958937250	9390	9390	9390	9390	0
15	20230530	193900	958937250	9390	9390	9390	9390	0
16	20230530	193800	958937250	9390	9390	9390	9390	0
17	20230530	193700	958937250	9390	9390	9390	9390	0
18	20230530	193600	958937250	9390	9390	9390	9390	0
19	20230530	193500	958937250	9390	9390	9390	9390	0
20	20230530	193400	958937250	9390	9390	9390	9390	0
21	20230530	193300	958937250	9390	9390	9390	9390	0
22	20230530	193200	958937250	9390	9390	9390	9390	0
23	20230530	193100	958937250	9390	9390	9390	9390	0
24	20230530	193000	958937250	9390	9390	9390	9390	0
25	20230530	192900	958937250	9390	9390	9390	9390	0
26	20230530	192800	958937250	9390	9390	9390	9390	0
27	20230530	192700	958937250	9390	9390	9390	9390	0
28	20230530	192600	958937250	9390	9390	9390	9390	0
29	20230530	192500	958937250	9390	9390	9390	9390	0
30	20230530	192400	958937250	9390	9390	9390	9390	0
31	20230530	192300	958937250	9390	9390	9390	9390	0
32	20230530	192200	958937250	9390	9390	9390	9390	1130
33	20230530	192100	958937250	9390	9390	9390	9390	0
34	20230530	192000	958937250	9390	9390	9390	9390	0
35	20230530	191900	958937250	9390	9390	9390	9390	0
36	20230530	191800	958937250	9390	9390	9390	9390	0
37	20230530	191700	958937250	9390	9390	9390	9390	0
38	20230530	191600	958937250	9390	9390	9390	9390	0
39	20230530	191500	958937250	9390	9390	9390	9390	0
40	20230530	191400	958937250	9390	9390	9390	9390	0
41	20230530	191300	958937250	9390	9390	9390	9390	0
42	20230530	191200	958937250	9390	9390	9390	9390	0
43	20230530	191100	958937250	9390	9390	9390	9390	0
44	20230530	191000	958937250	9390	9390	9390	9390	0
45	20230530	190900	958937250	9390	9390	9390	9390	0
46	20230530	190800	958937250	9390	9390	9390	9390	0
47	20230530	190700	958937250	9390	9390	9390	9390	0
48	20230530	190600	958937250	9390	9390	9390	9390	0
49	20230530	190500	958937250	9390	9390	9390	9390	0
50	20230530	190400	958937250	9390	9390	9390	9390	0
51	20230530	190300	958937250	9390	9390	9390	9390	0
52	20230530	190200	958937250	9390	9390	9390	9390	0
53	20230530	190100	958937250	9390	9390	9390	9390	0
54	20230530	190000	958937250	9390	9390	9390	9390	0
55	20230530	185900	958937250	9390	9390	9390	9390	0
56	20230530	185800	958937250	9390	9390	9390	9390	0
57	20230530	185700	958937250	9390	9390	9390	9390	0
58	20230530	185600	958937250	9390	9390	9390	9390	0
59	20230530	185500	958937250	9390	9390	9390	9390	0
60	20230530	185400	958937250	9390	9390	9390	9390	0
61	20230530	185300	958937250	9390	9390	9390	9390	0
62	20230530	185200	958937250	9390	9390	9390	9390	1130
63	20230530	185100	958937250	9390	9390	9390	9390	0
64	20230530	185000	958937250	9390	9390	9390	9390	0
65	20230530	184900	958937250	9390	9390	9390	9390	0
66	20230530	184800	958937250	9390	9390	9390	9390	0
67	20230530	184700	958937250	9390	9390	9390	9390	0
68	20230530	184600	958937250	9390	9390	9390	9390	0
69	20230530	184500	958937250	9390	9390	9390	9390	0
70	20230530	184400	958937250	9390	9390	9390	9390	0
71	20230530	184300	958937250	9390	9390	9390	9390	0
72	20230530	184200	958937250	9390	9390	9390	9390	0
73	20230530	184100	958937250	9390	9390	9390	9390	0
74	20230530	184000	958937250	9390	9390	9390	9390	0
75	20230530	183900	958937250	9390	9390	9390	9390	0
76	20230530	183800	958937250	9390	9390	9390	9390	0
77	20230530	183700	958937250	9390	9390	9390	9390	0
78	20230530	183600	958937250	9390	9390	9390	9390	0
79	20230530	183500	958937250	9390	9390	9390	9390	0
80	20230530	183400	958937250	9390	9390	9390	9390	0
81	20230530	183300	958937250	9390	9390	9390	9390	0
82	20230530	183200	958937250	9390	9390	9390	9390	0
83	20230530	183100	958937250	9390	9390	9390	9390	0
84	20230530	183000	958937250	9390	9390	9390	9390	0
85	20230530	182900	958937250	9390	9390	9390	9390	0
86	20230530	182800	958937250	9390	9390	9390	9390	0
87	20230530	182700	958937250	9390	9390	9390	9390	0
88	20230530	182600	958937250	9390	9390	9390	9390	0
89	20230530	182500	958937250	9390	9390	9390	9390	0
90	20230530	182400	958937250	9390	9390	9390	9390	0
91	20230530	182300	958937250	9390	9390	9390	9390	0
92	20230530	182200	958937250	9390	9390	9390	9390	1130
93	20230530	182100	958937250	9390	9390	9390	9390	0
94	20230530	182000	958937250	9390	9390	9390	9390	0
95	20230530	181900	958937250	9390	9390	9390	9390	0
96	20230530	181800	958937250	9390	9390	9390	9390	0
97	20230530	181700	958937250	9390	9390	9390	9390	0
98	20230530	181600	958937250	9390	9390	9390	9390	0
99	20230530	181500	958937250	9390	9390	9390	9390	0
100	20230530	181400	958937250	9390	9390	9390	9390	0
101	20230530	181300	958937250	9390	9390	9390	9390	0
102	20230530	181200	958937250	9390	9390	9390	9390	0
103	20230530	181100	958937250	9390	9390	9390	9390	0
104	20230530	181000	958937250	9390	9390	9390	9390	0
105	20230530	180900	958937250	9390	9390	9390	9390	0
106	20230530	180800	958937250	9390	9390	9390	9390	0
107	20230530	180700	958937250	9390	9390	9390	9390	0
108	20230530	180600	958937250	9390	9390	9390	9390	0
109	20230530	180500	958937250	9390	9390	9390	9390	0
110	20230530	180400	958937250	9390	9390	9390	9390	0
111	20230530	180300	958937250	9390	9390	9390	9390	0
112	20230530	180200	958937250	9390	9390	9390	9390	0
113	20230530	180100	958937250	9390	9390	9390	9390	0
114	20230530	180000	958937250	9390	9390	9390	9390	0
115	20230530	175900	958937250	9390	9390	9390	9390	0
116	20230530	175800	958937250	9390	9390	9390	9390	0
117	20230530	175700	958937250	9390	9390	9390	9390	0
118	20230530	175600	958937250	9390	9390	9390	9390	0
119	20230530	175500	958937250	9390	9390	9390	9390	0
120	20230530	175400	958937250	9390	9390	9390	9390	0
121	20230530	175300	958937250	9390	9390	9390	9390	0
122	20230530	175200	958937250	9390	9390	9390	9390	1130
123	20230530	175100	958937250	9390	9390	9390	9390	0
124	20230530	175000	958937250	9390	9390	9390	9390	0
125	20230530	174900	958937250	9390	9390	9390	9390	0
126	20230530	174800	958937250	9390	9390	9390	9390	0
127	20230530	174700	958937250	9390	9390	9390	9390	0
128	20230530	174600	958937250	9390	9390	9390	9390	0
129	20230530	174500	958937250	9390	9390	9390	9390	0
130	20230530	174400	958937250	9390	9390	9390	9390	0
131	20230530	174300	958937250	9390	9390	9390	9390	0
132	20230530	174200	958937250	9390	9390	9390	9390	0
133	20230530	174100	958937250	9390	9390	9390	9390	0
134	20230530	174000	958937250	9390	9390	9390	9390	0
135	20230530	173900	958937250	9390	9390	9390	9390	0
136	20230530	173800	958937250	9390	9390	9390	9390	0
137	20230530	173700	958937250	9390	9390	9390	9390	0
138	20230530	173600	958937250	9390	9390	9390	9390	0
139	20230530	173500	958937250	9390	9390	9390	9390	0
140	20230530	173400	958937250	9390	9390	9390	9390	0
141	20230530	173300	958937250	9390	9390	9390	9390	0
142	20230530	173200	958937250	9390	9390	9390	9390	0
143	20230530	173100	958937250	9390	9390	9390	9390	0
144	20230530	173000	958937250	9390	9390	9390	9390	0
145	20230530	172900	958937250	9390	9390	9390	9390	0
146	20230530	172800	958937250	9390	9390	9390	9390	0
147	20230530	172700	958937250	9390	9390	9390	9390	0
148	20230530	172600	958937250	9390	9390	9390	9390	0
149	20230530	172500	958937250	9390	9390	9390	9390	0
150	20230530	172400	958937250	9390	9390	9390	9390	0
151	20230530	172300	958937250	9390	9390	9390	9390	0
152	20230530	172200	958937250	9390	9390	9390	9390	1130
153	20230530	172100	958937250	9390	9390	9390	9390	0
154	20230530	172000	958937250	9390	9390	9390	9390	0
155	20230530	171900	958937250	9390	9390	9390	9390	0
156	20230530	171800	958937250	9390	9390	9390	9390	0
157	20230530	171700	958937250	9390	9390	9390	9390	0
158	20230530	171600	958937250	9390	9390	9390	9390	0
159	20230530	171500	958937250	9390	9390	9390	9390	0
160	20230530	171400	958937250	9390	9390	9390	9390	0
161	20230530	171300	958937250	9390	9390	9390	9390	0
162	20230530	171200	958937250	9390	9390	9390	9390	0
163	20230530	171100	958937250	9390	9390	9390	9390	0
164	20230530	171000	958937250	9390	9390	9390	9390	0
165	20230530	170900	958937250	9390	9390	9390	9390	0
166	20230530	170800	958937250	9390	9390	9390	9390	0
167	20230530	170700	958937250	9390	9390	9390	9390	0
168	20230530	170600	958937250	9390	9390	9390	9390	0
169	20230530	170500	958937250	9390	9390	9390	9390	0
170	20230530	170400	958937250	9390	9390	9390	9390	0
171	20230530	170300	958937250	9390	9390	9390	9390	0
172	20230530	170200	958937250	9390	9390	9390	9390	0
173	20230530	170100	958937250	9390	9390	9390	9390	0
174	20230530	170000	958937250	9390	9390	9390	9390	0
175	20230530	165900	958937250	9390	9390	9390	9390	0
176	20230530	165800	958937250	9390	9390	9390	9390	0
177	20230530	165700	958937250	9390	9390	9390	9390	0
178	20230530	165600	958937250	9390	9390	9390	9390	0
179	20230530	165500	958937250	9390	9390	9390	9390	0
180	20230530	165400	958937250	9390	9390	9390	9390	0
181	20230530	165300	958937250	9390	9390	9390	9390	0
182	20230530	165200	958937250	9390	9390	9390	9390	1130
183	20230530	165100	958937250	9390	9390	9390	9390	0
184	20230530	165000	958937250	9390	9390	9390	9390	0
185	20230530	164900	958937250	9390	9390	9390	9390	0
186	20230530	164800	958937250	9390	9390	9390	9390	0
187	20230530	164700	958937250	9390	9390	9390	9390	0
188	20230530	164600	958937250	9390	9390	9390	9390	0
189	20230530	164500	958937250	9390	9390	9390	9390	0
190	20230530	164400	958937250	9390	9390	9390	9390	0
191	20230530	164300	958937250	9390	9390	9390	9390	0
192	20230530	164200	958937250	9390	9390	9390	9390	0
193	20230530	164100	958937250	9390	9390	9390	9390	0
194	20230530	164000	958937250	9390	9390	9390	9390	0
195	20230530	163900	958937250	9390	9390	9390	9390	0
196	20230530	163800	958937250	9390	9390	9390	9390	0
197	20230530	163700	958937250	9390	9390	9390	9390	0
198	20230530	163600	958937250	9390	9390	9390	9390	0
199	20230530	163500	958937250	9390	9390	9390	9390	0
200	20230530	163400	958937250	9390	9390	9390	9390	0
201	20230530	163300	958937250	9390	9390	9390	9390	0
202	20230530	163200	958937250	9390	9390	9390	9390	0
203	20230530	163100	958937250	9390	9390	9390	9390	0
204	20230530	163000	958937250	9390	9390	9390	9390	0
205	20230530	162900	958937250	9390	9390	9390	9390	0
206	20230530	162800	958937250	9390	9390	9390	9390	0
207	20230530	162700	958937250	9390	9390	9390	9390	0
208	20230530	162600	958937250	9390	9390	9390	9390	0
209	20230530	162500	958937250	9390	9390	9390	9390	0
210	20230530	162400	958937250	9390	9390	9390	9390	0
211	20230530	162300	958937250	9390	9390	9390	9390	0
212	20230530	162200	958937250	9390	9390	9390	9390	1130
213	20230530	162100	958937250	9390	9390	9390	9390	0
214	20230530	162000	958937250	9390	9390	9390	9390	0
215	20230530	161900	958937250	9390	9390	9390	9390	0
216	20230530	161800	958937250	9390	9390	9390	9390	0
217	20230530	161700	958937250	9390	9390	9390	9390	0
218	20230530	161600	958937250	9390	9390	9390	9390	0
219	20230530	161500	958937250	9390	9390	9390	9390	0
220	20230530	161400	958937250	9390	9390	9390	9390	0
221	20230530	161300	958937250	9390	9390	9390	9390	0
222	20230530	161200	958937250	9390	9390	9390	9390	0
223	20230530	161100	958937250	9390	9390	9390	9390	0
224	20230530	161000	958937250	9390	9390	9390	9390	0
225	20230530	160900	958937250	9390	9390	9390	9390	0
226	20230530	160800	958937250	9390	9390	9390	9390	0
227	20230530	160700	958937250	9390	9390	9390	9390	0
228	20230530	160600	958937250	9390	9390	9390	9390	0
229	20230530	160500	958937250	9390	9390	9390	9390	0
230	20230530	160400	958937250	9390	9390	9390	9390	0
231	20230530	160300	958937250	9390	9390	9390	9390	0
232	20230530	160200	958937250	9390	9390	9390	9390	0
233	20230530	160100	958937250	9390	9390	9390	9390	0
234	20230530	160000	958937250	9390	9390	9390	9390	0
235	20230530	155900	958937250	9390	9390	9390	9390	0
236	20230530	155800	958937250	9390	9390	9390	9390	0
237	20230530	155700	958937250	9390	9390	9390	9390	0
238	20230530	155600	958937250	9390	9390	9390	9390	0
239	20230530	155500	958937250	9390	9390	9390	9390	0
240	20230530	155400	958937250	9390	9390	9390	9390	0
241	20230530	155300	958937250	9390	9390	9390	9390	0
242	20230530	155200	958937250	9390	9390	9390	9390	1130
243	20230530	155100	958937250	9390	9390	9390	9390	0
244	20230530	155000	958937250	9390	9390	9390	9390	0
245	20230530	154900	958937250	9390	9390	9390	9390	0
246	20230530	154800	958937250	9390	9390	9390	9390	0
247	20230530	154700	958937250	9390	9390	9390	9390	0
248	20230530	154600	958937250	9390	9390	9390	9390	0
249	20230530	154500	958937250	9390	9390	9390	9390	0
250	20230530	154400	958937250	9390	9390	9390	9390	0
251	20230530	154300	958937250	9390	9390	9390	9390	0
252	20230530	154200	958937250	9390	9390	9390	9390	0
253	20230530	154100	958937250	9390	9390	9390	9390	0
254	20230530	154000	958937250	9390	9390	9390	9390	0
255	20230530	153900	958937250	9390	9390	9390	9390	0
256	20230530	153800	958937250	9390	9390	9390	9390	0
257	20230530	153700	958937250	9390	9390	9390	9390	0
258	20230530	153600	958937250	9390	9390	9390	9390	0
259	20230530	153500	958937250	9390	9390	9390	9390	0
260	20230530	153400	958937250	9390	9390	9390	9390	0
261	20230530	153300	958937250	9390	9390	9390	9390	0
262	20230530	153200	958937250	9390	9390	9390	9390	0
263	20230530	153100	958937250	9390	9390	9390	9390	0
264	20230530	153000	958937250	9390	9390	9390	9390	1130
265	20230530	152900	948326550	9390	9390	9390	9390	0
266	20230530	152800	948326550	9390	9390	9390	9390	0
267	20230530	152700	948326550	9390	9390	9390	9390	0
268	20230530	152600	948326550	9390	9390	9390	9390	0
269	20230530	152500	948326550	9390	9390	9390	9390	0
270	20230530	152400	948326550	9390	9390	9390	9390	0
271	20230530	152300	948326550	9390	9390	9390	9390	0
272	20230530	152200	948326550	9390	9390	9390	9390	0
273	20230530	152100	948326550	9390	9390	9390	9390	0
274	20230530	152000	948326550	9390	9390	9390	9390	0
275	20230530	151900	948326550	9390	9390	9390	9390	3
276	20230530	151800	948298380	9390	9390	9390	9390	110
277	20230530	151700	947265480	9390	9390	9390	9390	0
278	20230530	151600	947265480	9390	9390	9390	9390	3
279	20230530	151500	947237310	9390	9390	9390	9390	74
280	20230530	151400	946542450	9380	9360	9380	9360	46
281	20230530	151300	946111290	9370	9370	9370	9370	0
282	20230530	151200	946111290	9370	9370	9370	9370	0
283	20230530	151100	946111290	9370	9380	9380	9360	1159
284	20230530	151000	935246300	9380	9380	9380	9380	10
285	20230530	150900	935152500	9380	9380	9380	9380	10
286	20230530	150800	935058700	9390	9380	9390	9380	263
287	20230530	150700	932591060	9380	9380	9380	9380	2
288	20230530	150600	932572300	9380	9380	9380	9380	2
289	20230530	150500	932553540	9400	9400	9400	9400	70
290	20230530	150400	931895540	9390	9390	9390	9390	0
291	20230530	150300	931895540	9390	9390	9390	9390	271
292	20230530	150200	929350850	9400	9390	9400	9390	25
293	20230530	150100	929116020	9390	9390	9390	9390	17
294	20230530	150000	928956390	9390	9390	9390	9390	23
295	20230530	145900	928740420	9390	9390	9390	9390	628
296	20230530	145800	922843500	9390	9390	9390	9390	0
297	20230530	145700	922843500	9390	9380	9390	9380	101
298	20230530	145600	921896110	9380	9380	9380	9380	644
299	20230530	145500	915855390	9360	9360	9360	9360	1
300	20230530	145400	915846030	9380	9360	9380	9360	46
301	20230530	145300	915414570	9370	9370	9370	9370	250
302	20230530	145200	913072070	9360	9360	9360	9360	0
303	20230530	145100	913072070	9360	9360	9360	9360	0
304	20230530	145000	913072070	9360	9360	9370	9360	332
305	20230530	144900	909962550	9360	9360	9370	9360	105
306	20230530	144800	908978770	9360	9360	9360	9360	39
307	20230530	144700	908613730	9350	9350	9350	9350	0
308	20230530	144600	908613730	9350	9350	9350	9350	0
309	20230530	144500	908613730	9350	9350	9350	9350	218
310	20230530	144400	906575430	9350	9350	9350	9350	62
311	20230530	144300	905995730	9350	9350	9350	9350	10
312	20230530	144200	905902230	9340	9340	9340	9340	64
313	20230530	144100	905304470	9340	9340	9340	9340	3
314	20230530	144000	905276450	9330	9330	9330	9330	0
315	20230530	143900	905276450	9330	9330	9330	9330	0
316	20230530	143800	905276450	9330	9330	9330	9330	0
317	20230530	143700	905276450	9330	9330	9330	9330	0
318	20230530	143600	905276450	9330	9330	9330	9330	2
319	20230530	143500	905257790	9340	9340	9340	9340	89
320	20230530	143400	904426530	9330	9330	9330	9330	150
321	20230530	143300	903027030	9340	9320	9340	9320	494
322	20230530	143200	898417540	9330	9330	9330	9330	2
323	20230530	143100	898398880	9350	9350	9350	9350	0
324	20230530	143000	898398880	9350	9350	9350	9350	0
325	20230530	142900	898398880	9350	9310	9350	9300	29
326	20230530	142800	898128930	9300	9330	9330	9300	5000
327	20230530	142700	851567300	9330	9350	9350	9330	2000
328	20230530	142600	832907190	9360	9360	9360	9360	0
329	20230530	142500	832907190	9360	9330	9360	9330	759
330	20230530	142400	825818120	9330	9360	9360	9330	1356
331	20230530	142300	813148770	9360	9360	9360	9360	13
332	20230530	142200	813027090	9360	9360	9360	9360	37
333	20230530	142100	812680770	9360	9360	9360	9360	470
334	20230530	142000	808281570	9360	9360	9360	9360	0
335	20230530	141900	808281570	9360	9360	9360	9360	0
336	20230530	141800	808281570	9360	9360	9360	9360	0
337	20230530	141700	808281570	9360	9360	9360	9360	0
338	20230530	141600	808281570	9360	9360	9360	9360	105
339	20230530	141500	807298770	9360	9360	9360	9360	0
340	20230530	141400	807298770	9360	9360	9360	9360	0
341	20230530	141300	807298770	9360	9360	9360	9360	0
342	20230530	141200	807298770	9360	9360	9360	9360	12
343	20230530	141100	807186450	9360	9340	9360	9340	3
344	20230530	141000	807158390	9340	9340	9340	9340	50
345	20230530	140900	806691390	9330	9330	9330	9330	0
346	20230530	140800	806691390	9330	9340	9340	9330	20
347	20230530	140700	806504780	9330	9330	9330	9330	18
348	20230530	140600	806336840	9340	9360	9370	9340	1242
349	20230530	140500	794724630	9350	9350	9350	9350	0
350	20230530	140400	794724630	9350	9340	9350	9340	34
351	20230530	140300	794406760	9340	9340	9340	9340	0
352	20230530	140200	794406760	9340	9340	9340	9340	0
353	20230530	140100	794406760	9340	9340	9340	9340	0
354	20230530	140000	794406760	9340	9340	9340	9340	103
355	20230530	135900	793444740	9340	9340	9340	9340	25
356	20230530	135800	793211240	9340	9340	9340	9340	0
357	20230530	135700	793211240	9340	9340	9340	9340	72
358	20230530	135600	792538760	9340	9340	9340	9340	0
359	20230530	135500	792538760	9340	9330	9340	9330	284
360	20230530	135400	789889020	9330	9330	9330	9330	262
361	20230530	135300	787444560	9330	9330	9330	9330	0
362	20230530	135200	787444560	9330	9350	9350	9330	108
363	20230530	135100	786436900	9330	9330	9330	9330	0
364	20230530	135000	786436900	9330	9340	9340	9330	28
365	20230530	134900	786175460	9330	9330	9330	9330	0
366	20230530	134800	786175460	9330	9330	9330	9330	0
367	20230530	134700	786175460	9330	9340	9340	9330	316
368	20230530	134600	783227020	9340	9340	9340	9340	0
369	20230530	134500	783227020	9340	9340	9340	9340	0
370	20230530	134400	783227020	9340	9340	9340	9340	34
371	20230530	134300	782909460	9340	9340	9340	9340	11
372	20230530	134200	782806720	9350	9350	9350	9350	1
373	20230530	134100	782797370	9350	9350	9350	9350	0
374	20230530	134000	782797370	9350	9350	9350	9350	30
375	20230530	133900	782516870	9350	9350	9350	9350	11
376	20230530	133800	782414020	9360	9360	9360	9360	58
377	20230530	133700	781871140	9330	9330	9330	9330	0
378	20230530	133600	781871140	9330	9330	9330	9330	0
379	20230530	133500	781871140	9330	9330	9330	9330	0
380	20230530	133400	781871140	9330	9330	9330	9330	0
381	20230530	133300	781871140	9330	9330	9330	9330	0
382	20230530	133200	781871140	9330	9330	9330	9330	0
383	20230530	133100	781871140	9330	9330	9330	9330	73
384	20230530	133000	781190050	9330	9330	9330	9330	30
385	20230530	132900	780910150	9330	9330	9330	9330	30
386	20230530	132800	780630250	9330	9330	9330	9330	95
387	20230530	132700	779743900	9330	9330	9330	9330	0
388	20230530	132600	779743900	9330	9330	9330	9330	0
389	20230530	132500	779743900	9330	9330	9330	9330	0
390	20230530	132400	779743900	9330	9330	9330	9330	9
391	20230530	132300	779659930	9330	9330	9330	9330	36
392	20230530	132200	779324050	9330	9330	9330	9330	100
393	20230530	132100	778391050	9330	9330	9330	9330	0
394	20230530	132000	778391050	9330	9330	9330	9330	0
395	20230530	131900	778391050	9330	9330	9330	9330	0
396	20230530	131800	778391050	9330	9330	9330	9330	0
397	20230530	131700	778391050	9330	9330	9330	9330	3
398	20230530	131600	778363060	9360	9360	9360	9360	5
399	20230530	131500	778316260	9360	9360	9360	9360	0
400	20230530	131400	778316260	9360	9360	9360	9360	5
401	20230530	131300	778269460	9320	9330	9330	9320	102
402	20230530	131200	777318720	9340	9340	9340	9340	9
403	20230530	131100	777234660	9340	9340	9340	9340	0
404	20230530	131000	777234660	9340	9330	9340	9330	14
405	20230530	130900	777104030	9360	9360	9360	9360	427
406	20230530	130800	773107310	9360	9360	9360	9360	245
407	20230530	130700	770814110	9360	9360	9360	9360	0
408	20230530	130600	770814110	9360	9360	9360	9360	0
409	20230530	130500	770814110	9360	9360	9360	9360	1
410	20230530	130400	770804750	9330	9330	9330	9330	22
411	20230530	130300	770599490	9330	9330	9330	9330	0
412	20230530	130200	770599490	9330	9330	9330	9330	6
413	20230530	130100	770543510	9330	9330	9330	9330	0
414	20230530	130000	770543510	9330	9330	9330	9330	1
415	20230530	125900	770534180	9360	9360	9360	9360	0
416	20230530	125800	770534180	9360	9360	9360	9360	15
417	20230530	125700	770393780	9360	9360	9360	9360	0
418	20230530	125600	770393780	9360	9360	9360	9360	5
419	20230530	125500	770346980	9370	9370	9370	9370	1
420	20230530	125400	770337610	9380	9340	9380	9300	10001
421	20230530	125300	677133140	9340	9340	9340	9340	0
422	20230530	125200	677133140	9340	9340	9340	9340	0
423	20230530	125100	677133140	9340	9380	9380	9340	1007
424	20230530	125000	667719600	9370	9370	9370	9370	5
425	20230530	124900	667672750	9370	9370	9370	9370	0
426	20230530	124800	667672750	9370	9370	9370	9370	5
427	20230530	124700	667625900	9370	9370	9370	9370	0
428	20230530	124600	667625900	9370	9370	9370	9370	0
429	20230530	124500	667625900	9370	9370	9370	9370	5
430	20230530	124400	667579050	9380	9380	9380	9380	39
431	20230530	124300	667213230	9370	9370	9370	9370	0
432	20230530	124200	667213230	9370	9370	9370	9370	55
433	20230530	124100	666697880	9370	9370	9370	9370	2
434	20230530	124000	666679140	9370	9370	9370	9370	0
435	20230530	123900	666679140	9370	9370	9370	9370	53
436	20230530	123800	666182530	9370	9370	9370	9370	289
437	20230530	123700	663474600	9370	9370	9370	9370	10
438	20230530	123600	663380900	9340	9340	9340	9340	0
439	20230530	123500	663380900	9340	9340	9340	9340	0
440	20230530	123400	663380900	9340	9350	9350	9340	6
441	20230530	123300	663324830	9350	9370	9370	9350	136
442	20230530	123200	662053190	9370	9370	9370	9370	147
443	20230530	123100	660675800	9380	9380	9380	9380	0
444	20230530	123000	660675800	9380	9380	9380	9380	0
445	20230530	122900	660675800	9380	9380	9380	9380	0
446	20230530	122800	660675800	9380	9380	9380	9380	20
447	20230530	122700	660488200	9350	9350	9350	9350	0
448	20230530	122600	660488200	9350	9350	9350	9350	12
449	20230530	122500	660376000	9350	9350	9350	9350	0
450	20230530	122400	660376000	9350	9350	9350	9350	253
451	20230530	122300	658010450	9360	9360	9360	9360	0
452	20230530	122200	658010450	9360	9360	9360	9360	0
453	20230530	122100	658010450	9360	9360	9360	9360	0
454	20230530	122000	658010450	9360	9360	9360	9360	0
455	20230530	121900	658010450	9360	9360	9360	9360	22
456	20230530	121800	657804530	9360	9360	9360	9360	0
457	20230530	121700	657804530	9360	9360	9360	9360	0
458	20230530	121600	657804530	9360	9360	9360	9360	0
459	20230530	121500	657804530	9360	9370	9370	9360	1233
460	20230530	121400	646253080	9380	9380	9380	9380	0
461	20230530	121300	646253080	9380	9380	9380	9380	0
462	20230530	121200	646253080	9380	9380	9380	9380	0
463	20230530	121100	646253080	9380	9380	9380	9380	5
464	20230530	121000	646206180	9380	9380	9380	9380	0
465	20230530	120900	646206180	9380	9380	9380	9380	39
466	20230530	120800	645840360	9380	9380	9380	9380	5
467	20230530	120700	645793460	9380	9380	9380	9380	2
468	20230530	120600	645774700	9380	9380	9380	9380	1
469	20230530	120500	645765320	9380	9380	9380	9380	0
470	20230530	120400	645765320	9380	9380	9380	9380	0
471	20230530	120300	645765320	9380	9380	9380	9380	2
472	20230530	120200	645746560	9380	9380	9380	9380	55
473	20230530	120100	645230660	9380	9380	9380	9380	0
474	20230530	120000	645230660	9380	9380	9380	9380	0
475	20230530	115900	645230660	9380	9380	9380	9380	0
476	20230530	115800	645230660	9380	9380	9380	9380	0
477	20230530	115700	645230660	9380	9380	9380	9380	0
478	20230530	115600	645230660	9380	9380	9380	9380	0
479	20230530	115500	645230660	9380	9380	9380	9380	1
480	20230530	115400	645221280	9390	9390	9390	9390	1
481	20230530	115300	645211890	9380	9380	9380	9380	0
482	20230530	115200	645211890	9380	9380	9380	9380	0
483	20230530	115100	645211890	9380	9380	9380	9380	0
484	20230530	115000	645211890	9380	9380	9380	9380	0
485	20230530	114900	645211890	9380	9380	9380	9380	105
486	20230530	114800	644226990	9380	9380	9380	9380	20
487	20230530	114700	644039390	9370	9370	9370	9370	0
488	20230530	114600	644039390	9370	9370	9370	9370	0
489	20230530	114500	644039390	9370	9370	9370	9370	0
490	20230530	114400	644039390	9370	9380	9380	9370	116
491	20230530	114300	642952160	9370	9370	9370	9370	0
492	20230530	114200	642952160	9370	9370	9370	9370	0
493	20230530	114100	642952160	9370	9370	9370	9370	0
494	20230530	114000	642952160	9370	9370	9370	9370	0
495	20230530	113900	642952160	9370	9370	9370	9370	0
496	20230530	113800	642952160	9370	9370	9370	9370	372
497	20230530	113700	639466520	9370	9370	9370	9370	0
498	20230530	113600	639466520	9370	9370	9370	9370	166
499	20230530	113500	637911100	9370	9370	9370	9370	0
500	20230530	113400	637911100	9370	9370	9370	9370	10
501	20230530	113300	637817400	9370	9370	9370	9370	40
502	20230530	113200	637442600	9380	9380	9380	9380	360
503	20230530	113100	634065800	9390	9390	9390	9390	90
504	20230530	113000	633220700	9380	9370	9380	9370	277
505	20230530	112900	630622450	9370	9380	9380	9370	162
506	20230530	112800	629103890	9380	9380	9380	9380	100
507	20230530	112700	628165890	9380	9380	9380	9380	0
508	20230530	112600	628165890	9380	9380	9380	9380	50
509	20230530	112500	627696890	9380	9380	9380	9380	15
510	20230530	112400	627556190	9370	9370	9370	9370	0
511	20230530	112300	627556190	9370	9370	9370	9370	0
512	20230530	112200	627556190	9370	9370	9370	9370	0
513	20230530	112100	627556190	9370	9370	9370	9370	50
514	20230530	112000	627087690	9380	9380	9380	9380	0
515	20230530	111900	627087690	9380	9380	9380	9380	3
516	20230530	111800	627059550	9380	9380	9380	9380	6
517	20230530	111700	627003270	9370	9370	9370	9370	0
518	20230530	111600	627003270	9370	9370	9370	9370	203
519	20230530	111500	625101160	9370	9370	9370	9370	16
520	20230530	111400	624951240	9370	9370	9370	9370	0
521	20230530	111300	624951240	9370	9370	9370	9370	0
522	20230530	111200	624951240	9370	9370	9370	9370	21
523	20230530	111100	624754470	9370	9370	9370	9370	1278
524	20230530	111000	612779610	9370	9370	9370	9370	0
525	20230530	110900	612779610	9370	9370	9370	9370	1044
526	20230530	110800	602997330	9380	9380	9380	9380	101
527	20230530	110700	602049950	9380	9380	9380	9380	604
528	20230530	110600	596384430	9380	9390	9390	9380	101
529	20230530	110500	595436740	9400	9400	9400	9400	1
530	20230530	110400	595427340	9380	9390	9390	9380	190
531	20230530	110300	593643440	9400	9400	9400	9400	0
532	20230530	110200	593643440	9400	9400	9400	9400	0
533	20230530	110100	593643440	9400	9400	9400	9400	0
534	20230530	110000	593643440	9400	9400	9400	9400	0
535	20230530	105900	593643440	9400	9400	9400	9400	60
536	20230530	105800	593079440	9410	9430	9430	9410	6
537	20230530	105700	593022920	9430	9430	9430	9430	10
538	20230530	105600	592928620	9400	9400	9400	9400	0
539	20230530	105500	592928620	9400	9400	9400	9400	1
540	20230530	105400	592919220	9410	9410	9410	9410	0
541	20230530	105300	592919220	9410	9410	9410	9410	0
542	20230530	105200	592919220	9410	9410	9410	9410	0
543	20230530	105100	592919220	9410	9410	9410	9410	41
544	20230530	105000	592533410	9420	9410	9420	9410	18
545	20230530	104900	592363930	9430	9430	9430	9430	38
546	20230530	104800	592005590	9430	9430	9430	9430	50
547	20230530	104700	591534090	9430	9430	9430	9430	0
548	20230530	104600	591534090	9430	9430	9430	9430	0
549	20230530	104500	591534090	9430	9430	9430	9430	0
550	20230530	104400	591534090	9430	9430	9430	9430	100
551	20230530	104300	590591090	9430	9430	9430	9430	0
552	20230530	104200	590591090	9430	9430	9430	9430	0
553	20230530	104100	590591090	9430	9410	9430	9410	1000
554	20230530	104000	581171200	9410	9410	9410	9410	1
555	20230530	103900	581161790	9400	9400	9400	9400	0
556	20230530	103800	581161790	9400	9400	9400	9400	0
557	20230530	103700	581161790	9400	9400	9400	9400	10
558	20230530	103600	581067790	9400	9400	9400	9400	100
559	20230530	103500	580127790	9400	9380	9400	9380	537
560	20230530	103400	575080010	9380	9380	9380	9380	0
561	20230530	103300	575080010	9380	9380	9380	9380	0
562	20230530	103200	575080010	9380	9400	9400	9380	1700
563	20230530	103100	559121500	9400	9400	9400	9400	20
564	20230530	103000	558933500	9400	9400	9400	9400	170
565	20230530	102900	557335500	9400	9400	9400	9400	0
566	20230530	102800	557335500	9400	9400	9400	9400	1189
567	20230530	102700	546158900	9390	9390	9390	9390	119
568	20230530	102600	545041490	9380	9390	9390	9380	20
569	20230530	102500	544853840	9390	9400	9400	9390	510
570	20230530	102400	540064820	9400	9400	9400	9400	1000
571	20230530	102300	530664820	9400	9400	9400	9400	35
572	20230530	102200	530335820	9400	9400	9400	9400	2
573	20230530	102100	530317020	9400	9400	9400	9400	0
574	20230530	102000	530317020	9400	9400	9400	9400	1000
575	20230530	101900	520917020	9400	9420	9420	9400	121
576	20230530	101800	519778290	9430	9430	9430	9430	0
577	20230530	101700	519778290	9430	9430	9430	9430	0
578	20230530	101600	519778290	9430	9430	9430	9430	2
579	20230530	101500	519759430	9420	9400	9420	9400	602
580	20230530	101400	514099070	9390	9380	9390	9380	54
581	20230530	101300	513592450	9370	9370	9370	9370	2181
582	20230530	101200	493156480	9370	9370	9370	9370	456
583	20230530	101100	488883760	9370	9370	9370	9370	2488
584	20230530	101000	465571200	9370	9370	9370	9370	0
585	20230530	100900	465571200	9370	9330	9370	9320	3597
586	20230530	100800	431965240	9350	9350	9350	9350	0
587	20230530	100700	431965240	9350	9350	9350	9350	0
588	20230530	100600	431965240	9350	9350	9350	9350	8
589	20230530	100500	431890440	9350	9350	9350	9350	3
590	20230530	100400	431862390	9350	9350	9350	9350	0
591	20230530	100300	431862390	9350	9300	9350	9300	11
592	20230530	100200	431759890	9310	9330	9330	9310	1750
593	20230530	100100	415455340	9350	9350	9350	9350	7
594	20230530	100000	415389890	9350	9350	9350	9350	3
595	20230530	095900	415361840	9350	9350	9350	9350	3
596	20230530	095800	415333790	9320	9320	9320	9320	50
597	20230530	095700	414867790	9320	9320	9320	9320	518
598	20230530	095600	410040030	9320	9320	9320	9320	73
599	20230530	095500	409359670	9320	9320	9320	9320	49
600	20230530	095400	408902990	9320	9320	9320	9320	20
601	20230530	095300	408716590	9320	9320	9320	9320	0
602	20230530	095200	408716590	9320	9320	9320	9320	290
603	20230530	095100	406013790	9320	9320	9320	9320	40
604	20230530	095000	405640990	9320	9320	9320	9320	35
605	20230530	094900	405314790	9320	9320	9320	9320	11
606	20230530	094800	405212270	9300	9310	9310	9300	100
607	20230530	094700	404281870	9300	9300	9300	9300	20
608	20230530	094600	404095870	9300	9300	9300	9300	1
609	20230530	094500	404086570	9300	9320	9350	9300	5280
610	20230530	094400	354946010	9320	9320	9320	9320	0
611	20230530	094300	354946010	9320	9320	9320	9320	0
612	20230530	094200	354946010	9320	9330	9330	9320	526
613	20230530	094100	350042650	9320	9360	9360	9320	6005
614	20230530	094000	294058900	9360	9360	9360	9360	17
615	20230530	093900	293899780	9330	9330	9330	9330	71
616	20230530	093800	293237350	9320	9350	9350	9310	1206
617	20230530	093700	281991390	9350	9360	9360	9350	355
618	20230530	093600	278669140	9360	9360	9360	9360	0
619	20230530	093500	278669140	9360	9360	9360	9360	2
620	20230530	093400	278650420	9360	9360	9360	9360	1000
621	20230530	093300	269290420	9350	9350	9360	9350	677
622	20230530	093200	262959970	9350	9350	9350	9340	1010
623	20230530	093100	253525580	9340	9340	9340	9340	0
624	20230530	093000	253525580	9340	9340	9340	9340	321
625	20230530	092900	250527440	9340	9340	9340	9340	0
626	20230530	092800	250527440	9340	9370	9370	9340	16
627	20230530	092700	250377970	9340	9330	9380	9330	1241
628	20230530	092600	238763460	9310	9320	9320	9310	600
629	20230530	092500	233173080	9330	9320	9330	9300	6246
630	20230530	092400	175057120	9320	9370	9370	9320	5286
631	20230530	092300	125633160	9380	9380	9380	9380	80
632	20230530	092200	124882760	9390	9390	9390	9390	0
633	20230530	092100	124882760	9390	9390	9390	9390	273
634	20230530	092000	122319290	9400	9400	9400	9400	2
635	20230530	091900	122300490	9390	9390	9390	9390	1720
636	20230530	091800	106149690	9390	9390	9390	9390	623
637	20230530	091700	100299720	9390	9390	9390	9390	117
638	20230530	091600	99201090	9390	9370	9390	9370	516
639	20230530	091500	94356090	9380	9380	9380	9380	1
640	20230530	091400	94346710	9380	9420	9420	9380	2766
641	20230530	091300	68337570	9430	9430	9430	9430	1775
642	20230530	091200	51599320	9430	9430	9430	9430	0
643	20230530	091100	51599320	9430	9430	9430	9430	1
644	20230530	091000	51589890	9420	9430	9430	9420	481
645	20230530	090900	47056280	9430	9430	9430	9430	959
646	20230530	090800	38012910	9450	9450	9450	9450	1
647	20230530	090700	38003460	9430	9430	9430	9430	0
648	20230530	090600	38003460	9430	9440	9440	9430	230
649	20230530	090500	35833300	9440	9480	9480	9440	11
650	20230530	090400	35729420	9480	9430	9480	9430	693
651	20230530	090300	29161380	9430	9430	9450	9430	38
652	20230530	090200	28802840	9450	9450	9450	9450	2466
653	20230530	090100	5499140	9470	9470	9470	9470	2
654	20230530	090000	5480200	9400	9400	9400	9400	583