KissMeData/353590/min/candle-20230530.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230530	192900	775390280	12350	12350	12350	12350	1181
3	20230530	192800	775390280	12350	12350	12350	12350	0
4	20230530	192700	775390280	12350	12350	12350	12350	0
5	20230530	192600	775390280	12350	12350	12350	12350	0
6	20230530	192500	775390280	12350	12350	12350	12350	0
7	20230530	192400	775390280	12350	12350	12350	12350	0
8	20230530	192300	775390280	12350	12350	12350	12350	0
9	20230530	192200	775390280	12350	12350	12350	12350	0
10	20230530	192100	775390280	12350	12350	12350	12350	0
11	20230530	192000	775390280	12350	12350	12350	12350	0
12	20230530	191900	775390280	12350	12350	12350	12350	0
13	20230530	191800	775390280	12350	12350	12350	12350	0
14	20230530	191700	775390280	12350	12350	12350	12350	0
15	20230530	191600	775390280	12350	12350	12350	12350	0
16	20230530	191500	775390280	12350	12350	12350	12350	0
17	20230530	191400	775390280	12350	12350	12350	12350	0
18	20230530	191300	775390280	12350	12350	12350	12350	0
19	20230530	191200	775390280	12350	12350	12350	12350	0
20	20230530	191100	775390280	12350	12350	12350	12350	0
21	20230530	191000	775390280	12350	12350	12350	12350	0
22	20230530	190900	775390280	12350	12350	12350	12350	0
23	20230530	190800	775390280	12350	12350	12350	12350	0
24	20230530	190700	775390280	12350	12350	12350	12350	0
25	20230530	190600	775390280	12350	12350	12350	12350	0
26	20230530	190500	775390280	12350	12350	12350	12350	0
27	20230530	190400	775390280	12350	12350	12350	12350	0
28	20230530	190300	775390280	12350	12350	12350	12350	0
29	20230530	190200	775390280	12350	12350	12350	12350	0
30	20230530	190100	775390280	12350	12350	12350	12350	0
31	20230530	190000	775390280	12350	12350	12350	12350	0
32	20230530	185900	775390280	12350	12350	12350	12350	1181
33	20230530	185800	775390280	12350	12350	12350	12350	0
34	20230530	185700	775390280	12350	12350	12350	12350	0
35	20230530	185600	775390280	12350	12350	12350	12350	0
36	20230530	185500	775390280	12350	12350	12350	12350	0
37	20230530	185400	775390280	12350	12350	12350	12350	0
38	20230530	185300	775390280	12350	12350	12350	12350	0
39	20230530	185200	775390280	12350	12350	12350	12350	0
40	20230530	185100	775390280	12350	12350	12350	12350	0
41	20230530	185000	775390280	12350	12350	12350	12350	0
42	20230530	184900	775390280	12350	12350	12350	12350	0
43	20230530	184800	775390280	12350	12350	12350	12350	0
44	20230530	184700	775390280	12350	12350	12350	12350	0
45	20230530	184600	775390280	12350	12350	12350	12350	0
46	20230530	184500	775390280	12350	12350	12350	12350	0
47	20230530	184400	775390280	12350	12350	12350	12350	0
48	20230530	184300	775390280	12350	12350	12350	12350	0
49	20230530	184200	775390280	12350	12350	12350	12350	0
50	20230530	184100	775390280	12350	12350	12350	12350	0
51	20230530	184000	775390280	12350	12350	12350	12350	0
52	20230530	183900	775390280	12350	12350	12350	12350	0
53	20230530	183800	775390280	12350	12350	12350	12350	0
54	20230530	183700	775390280	12350	12350	12350	12350	0
55	20230530	183600	775390280	12350	12350	12350	12350	0
56	20230530	183500	775390280	12350	12350	12350	12350	0
57	20230530	183400	775390280	12350	12350	12350	12350	0
58	20230530	183300	775390280	12350	12350	12350	12350	0
59	20230530	183200	775390280	12350	12350	12350	12350	0
60	20230530	183100	775390280	12350	12350	12350	12350	0
61	20230530	183000	775390280	12350	12350	12350	12350	0
62	20230530	182900	775390280	12350	12350	12350	12350	1181
63	20230530	182800	775390280	12350	12350	12350	12350	0
64	20230530	182700	775390280	12350	12350	12350	12350	0
65	20230530	182600	775390280	12350	12350	12350	12350	0
66	20230530	182500	775390280	12350	12350	12350	12350	0
67	20230530	182400	775390280	12350	12350	12350	12350	0
68	20230530	182300	775390280	12350	12350	12350	12350	0
69	20230530	182200	775390280	12350	12350	12350	12350	0
70	20230530	182100	775390280	12350	12350	12350	12350	0
71	20230530	182000	775390280	12350	12350	12350	12350	0
72	20230530	181900	775390280	12350	12350	12350	12350	0
73	20230530	181800	775390280	12350	12350	12350	12350	0
74	20230530	181700	775390280	12350	12350	12350	12350	0
75	20230530	181600	775390280	12350	12350	12350	12350	0
76	20230530	181500	775390280	12350	12350	12350	12350	0
77	20230530	181400	775390280	12350	12350	12350	12350	0
78	20230530	181300	775390280	12350	12350	12350	12350	0
79	20230530	181200	775390280	12350	12350	12350	12350	0
80	20230530	181100	775390280	12350	12350	12350	12350	0
81	20230530	181000	775390280	12350	12350	12350	12350	0
82	20230530	180900	775390280	12350	12350	12350	12350	0
83	20230530	180800	775390280	12350	12350	12350	12350	0
84	20230530	180700	775390280	12350	12350	12350	12350	0
85	20230530	180600	775390280	12350	12350	12350	12350	0
86	20230530	180500	775390280	12350	12350	12350	12350	0
87	20230530	180400	775390280	12350	12350	12350	12350	0
88	20230530	180300	775390280	12350	12350	12350	12350	0
89	20230530	180200	775390280	12350	12350	12350	12350	0
90	20230530	180100	775390280	12350	12350	12350	12350	0
91	20230530	180000	775390280	12350	12350	12350	12350	0
92	20230530	175900	775390280	12350	12350	12350	12350	1181
93	20230530	175800	775390280	12350	12350	12350	12350	0
94	20230530	175700	775390280	12350	12350	12350	12350	0
95	20230530	175600	775390280	12350	12350	12350	12350	0
96	20230530	175500	775390280	12350	12350	12350	12350	0
97	20230530	175400	775390280	12350	12350	12350	12350	0
98	20230530	175300	775390280	12350	12350	12350	12350	0
99	20230530	175200	775390280	12350	12350	12350	12350	0
100	20230530	175100	775390280	12350	12350	12350	12350	0
101	20230530	175000	775390280	12350	12350	12350	12350	0
102	20230530	174900	775390280	12350	12350	12350	12350	0
103	20230530	174800	775390280	12350	12350	12350	12350	0
104	20230530	174700	775390280	12350	12350	12350	12350	0
105	20230530	174600	775390280	12350	12350	12350	12350	0
106	20230530	174500	775390280	12350	12350	12350	12350	0
107	20230530	174400	775390280	12350	12350	12350	12350	0
108	20230530	174300	775390280	12350	12350	12350	12350	0
109	20230530	174200	775390280	12350	12350	12350	12350	0
110	20230530	174100	775390280	12350	12350	12350	12350	0
111	20230530	174000	775390280	12350	12350	12350	12350	0
112	20230530	173900	775390280	12350	12350	12350	12350	0
113	20230530	173800	775390280	12350	12350	12350	12350	0
114	20230530	173700	775390280	12350	12350	12350	12350	0
115	20230530	173600	775390280	12350	12350	12350	12350	0
116	20230530	173500	775390280	12350	12350	12350	12350	0
117	20230530	173400	775390280	12350	12350	12350	12350	0
118	20230530	173300	775390280	12350	12350	12350	12350	0
119	20230530	173200	775390280	12350	12350	12350	12350	0
120	20230530	173100	775390280	12350	12350	12350	12350	0
121	20230530	173000	775390280	12350	12350	12350	12350	0
122	20230530	172900	775390280	12350	12350	12350	12350	1181
123	20230530	172800	775390280	12350	12350	12350	12350	0
124	20230530	172700	775390280	12350	12350	12350	12350	0
125	20230530	172600	775390280	12350	12350	12350	12350	0
126	20230530	172500	775390280	12350	12350	12350	12350	0
127	20230530	172400	775390280	12350	12350	12350	12350	0
128	20230530	172300	775390280	12350	12350	12350	12350	0
129	20230530	172200	775390280	12350	12350	12350	12350	0
130	20230530	172100	775390280	12350	12350	12350	12350	0
131	20230530	172000	775390280	12350	12350	12350	12350	0
132	20230530	171900	775390280	12350	12350	12350	12350	0
133	20230530	171800	775390280	12350	12350	12350	12350	0
134	20230530	171700	775390280	12350	12350	12350	12350	0
135	20230530	171600	775390280	12350	12350	12350	12350	0
136	20230530	171500	775390280	12350	12350	12350	12350	0
137	20230530	171400	775390280	12350	12350	12350	12350	0
138	20230530	171300	775390280	12350	12350	12350	12350	0
139	20230530	171200	775390280	12350	12350	12350	12350	0
140	20230530	171100	775390280	12350	12350	12350	12350	0
141	20230530	171000	775390280	12350	12350	12350	12350	0
142	20230530	170900	775390280	12350	12350	12350	12350	0
143	20230530	170800	775390280	12350	12350	12350	12350	0
144	20230530	170700	775390280	12350	12350	12350	12350	0
145	20230530	170600	775390280	12350	12350	12350	12350	0
146	20230530	170500	775390280	12350	12350	12350	12350	0
147	20230530	170400	775390280	12350	12350	12350	12350	0
148	20230530	170300	775390280	12350	12350	12350	12350	0
149	20230530	170200	775390280	12350	12350	12350	12350	0
150	20230530	170100	775390280	12350	12350	12350	12350	0
151	20230530	170000	775390280	12350	12350	12350	12350	0
152	20230530	165900	775390280	12350	12350	12350	12350	1181
153	20230530	165800	775390280	12350	12350	12350	12350	0
154	20230530	165700	775390280	12350	12350	12350	12350	0
155	20230530	165600	775390280	12350	12350	12350	12350	0
156	20230530	165500	775390280	12350	12350	12350	12350	0
157	20230530	165400	775390280	12350	12350	12350	12350	0
158	20230530	165300	775390280	12350	12350	12350	12350	0
159	20230530	165200	775390280	12350	12350	12350	12350	0
160	20230530	165100	775390280	12350	12350	12350	12350	0
161	20230530	165000	775390280	12350	12350	12350	12350	0
162	20230530	164900	775390280	12350	12350	12350	12350	0
163	20230530	164800	775390280	12350	12350	12350	12350	0
164	20230530	164700	775390280	12350	12350	12350	12350	0
165	20230530	164600	775390280	12350	12350	12350	12350	0
166	20230530	164500	775390280	12350	12350	12350	12350	0
167	20230530	164400	775390280	12350	12350	12350	12350	0
168	20230530	164300	775390280	12350	12350	12350	12350	0
169	20230530	164200	775390280	12350	12350	12350	12350	0
170	20230530	164100	775390280	12350	12350	12350	12350	0
171	20230530	164000	775390280	12350	12350	12350	12350	0
172	20230530	163900	775390280	12350	12350	12350	12350	0
173	20230530	163800	775390280	12350	12350	12350	12350	0
174	20230530	163700	775390280	12350	12350	12350	12350	0
175	20230530	163600	775390280	12350	12350	12350	12350	0
176	20230530	163500	775390280	12350	12350	12350	12350	0
177	20230530	163400	775390280	12350	12350	12350	12350	0
178	20230530	163300	775390280	12350	12350	12350	12350	0
179	20230530	163200	775390280	12350	12350	12350	12350	0
180	20230530	163100	775390280	12350	12350	12350	12350	0
181	20230530	163000	775390280	12350	12350	12350	12350	0
182	20230530	162900	775390280	12350	12350	12350	12350	1181
183	20230530	162800	775390280	12350	12350	12350	12350	0
184	20230530	162700	775390280	12350	12350	12350	12350	0
185	20230530	162600	775390280	12350	12350	12350	12350	0
186	20230530	162500	775390280	12350	12350	12350	12350	0
187	20230530	162400	775390280	12350	12350	12350	12350	0
188	20230530	162300	775390280	12350	12350	12350	12350	0
189	20230530	162200	775390280	12350	12350	12350	12350	0
190	20230530	162100	775390280	12350	12350	12350	12350	0
191	20230530	162000	775390280	12350	12350	12350	12350	0
192	20230530	161900	775390280	12350	12350	12350	12350	0
193	20230530	161800	775390280	12350	12350	12350	12350	0
194	20230530	161700	775390280	12350	12350	12350	12350	0
195	20230530	161600	775390280	12350	12350	12350	12350	0
196	20230530	161500	775390280	12350	12350	12350	12350	0
197	20230530	161400	775390280	12350	12350	12350	12350	0
198	20230530	161300	775390280	12350	12350	12350	12350	0
199	20230530	161200	775390280	12350	12350	12350	12350	0
200	20230530	161100	775390280	12350	12350	12350	12350	0
201	20230530	161000	775390280	12350	12350	12350	12350	0
202	20230530	160900	775390280	12350	12350	12350	12350	0
203	20230530	160800	775390280	12350	12350	12350	12350	0
204	20230530	160700	775390280	12350	12350	12350	12350	0
205	20230530	160600	775390280	12350	12350	12350	12350	0
206	20230530	160500	775390280	12350	12350	12350	12350	0
207	20230530	160400	775390280	12350	12350	12350	12350	0
208	20230530	160300	775390280	12350	12350	12350	12350	0
209	20230530	160200	775390280	12350	12350	12350	12350	0
210	20230530	160100	775390280	12350	12350	12350	12350	0
211	20230530	160000	775390280	12350	12350	12350	12350	0
212	20230530	155900	775390280	12350	12350	12350	12350	1181
213	20230530	155800	775390280	12350	12350	12350	12350	0
214	20230530	155700	775390280	12350	12350	12350	12350	0
215	20230530	155600	775390280	12350	12350	12350	12350	0
216	20230530	155500	775390280	12350	12350	12350	12350	0
217	20230530	155400	775390280	12350	12350	12350	12350	0
218	20230530	155300	775390280	12350	12350	12350	12350	0
219	20230530	155200	775390280	12350	12350	12350	12350	0
220	20230530	155100	775390280	12350	12350	12350	12350	0
221	20230530	155000	775390280	12350	12350	12350	12350	0
222	20230530	154900	775390280	12350	12350	12350	12350	0
223	20230530	154800	775390280	12350	12350	12350	12350	0
224	20230530	154700	775390280	12350	12350	12350	12350	0
225	20230530	154600	775390280	12350	12350	12350	12350	0
226	20230530	154500	775390280	12350	12350	12350	12350	0
227	20230530	154400	775390280	12350	12350	12350	12350	0
228	20230530	154300	775390280	12350	12350	12350	12350	0
229	20230530	154200	775390280	12350	12350	12350	12350	0
230	20230530	154100	775390280	12350	12350	12350	12350	0
231	20230530	154000	775390280	12350	12350	12350	12350	0
232	20230530	153900	775390280	12350	12350	12350	12350	0
233	20230530	153800	775390280	12350	12350	12350	12350	0
234	20230530	153700	775390280	12350	12350	12350	12350	0
235	20230530	153600	775390280	12350	12350	12350	12350	0
236	20230530	153500	775390280	12350	12350	12350	12350	0
237	20230530	153400	775390280	12350	12350	12350	12350	0
238	20230530	153300	775390280	12350	12350	12350	12350	0
239	20230530	153200	775390280	12350	12350	12350	12350	0
240	20230530	153100	775390280	12350	12350	12350	12350	0
241	20230530	153000	775390280	12350	12350	12350	12350	1181
242	20230530	152900	760804930	12350	12350	12350	12350	0
243	20230530	152800	760804930	12350	12350	12350	12350	0
244	20230530	152700	760804930	12350	12350	12350	12350	0
245	20230530	152600	760804930	12350	12350	12350	12350	0
246	20230530	152500	760804930	12350	12350	12350	12350	0
247	20230530	152400	760804930	12350	12350	12350	12350	0
248	20230530	152300	760804930	12350	12350	12350	12350	0
249	20230530	152200	760804930	12350	12350	12350	12350	0
250	20230530	152100	760804930	12350	12350	12350	12350	0
251	20230530	152000	760804930	12350	12350	12350	12350	0
252	20230530	151900	760804930	12350	12370	12370	12350	106
253	20230530	151800	759495550	12350	12370	12370	12350	16
254	20230530	151700	759297700	12340	12370	12370	12340	11
255	20230530	151600	759161870	12360	12400	12400	12350	995
256	20230530	151500	746866760	12420	12420	12420	12420	1
257	20230530	151400	746854340	12420	12420	12420	12420	91
258	20230530	151300	745724120	12420	12420	12420	12420	2
259	20230530	151200	745699280	12410	12400	12410	12400	432
260	20230530	151100	740338180	12400	12400	12400	12400	3
261	20230530	151000	740300980	12410	12370	12410	12350	100
262	20230530	150900	739065360	12440	12370	12440	12370	1528
263	20230530	150800	720115430	12350	12370	12370	12350	300
264	20230530	150700	716406320	12370	12370	12370	12370	1
265	20230530	150600	716393950	12370	12370	12370	12370	33
266	20230530	150500	715985740	12370	12360	12370	12360	409
267	20230530	150400	710926560	12370	12360	12370	12360	400
268	20230530	150300	705979130	12340	12350	12350	12340	467
269	20230530	150200	700216190	12360	12360	12360	12350	2494
270	20230530	150100	669410160	12360	12360	12360	12360	288
271	20230530	150000	665850480	12370	12360	12370	12360	5
272	20230530	145900	665788640	12360	12380	12380	12360	2685
273	20230530	145800	632583060	12380	12390	12390	12380	861
274	20230530	145700	621920820	12390	12410	12410	12390	652
275	20230530	145600	613841150	12390	12400	12410	12390	423
276	20230530	145500	608596640	12400	12410	12410	12400	125
277	20230530	145400	607046390	12410	12400	12410	12400	178
278	20230530	145300	604839160	12410	12410	12410	12400	310
279	20230530	145200	600993140	12410	12410	12410	12410	40
280	20230530	145100	600496740	12410	12400	12410	12400	11
281	20230530	145000	600360320	12410	12420	12420	12410	3
282	20230530	144900	600323080	12410	12410	12410	12410	638
283	20230530	144800	592405500	12420	12420	12420	12420	0
284	20230530	144700	592405500	12420	12420	12420	12420	22
285	20230530	144600	592132260	12420	12420	12420	12410	15
286	20230530	144500	591946060	12410	12410	12410	12410	9
287	20230530	144400	591834370	12420	12420	12420	12420	3
288	20230530	144300	591797110	12420	12420	12420	12420	21
289	20230530	144200	591536290	12420	12420	12420	12420	1
290	20230530	144100	591523870	12420	12420	12420	12420	52
291	20230530	144000	590878030	12420	12420	12420	12420	0
292	20230530	143900	590878030	12420	12410	12420	12410	107
293	20230530	143800	589549100	12420	12420	12420	12420	1
294	20230530	143700	589536680	12420	12420	12420	12420	4
295	20230530	143600	589487000	12420	12430	12430	12420	189
296	20230530	143500	587137920	12430	12420	12430	12420	11
297	20230530	143400	587001270	12430	12430	12430	12430	0
298	20230530	143300	587001270	12430	12430	12430	12430	3
299	20230530	143200	586963980	12430	12430	12430	12430	1
300	20230530	143100	586951550	12430	12430	12430	12430	0
301	20230530	143000	586951550	12430	12420	12430	12420	5
302	20230530	142900	586889440	12420	12420	12420	12420	110
303	20230530	142800	585523240	12430	12420	12430	12420	491
304	20230530	142700	579422360	12430	12430	12430	12430	5
305	20230530	142600	579360210	12440	12440	12440	12440	10
306	20230530	142500	579235810	12440	12440	12440	12420	32
307	20230530	142400	578837940	12420	12440	12440	12420	247
308	20230530	142300	575766730	12440	12470	12470	12440	9
309	20230530	142200	575654700	12440	12440	12440	12440	1
310	20230530	142100	575642260	12440	12440	12440	12440	31
311	20230530	142000	575256620	12450	12450	12450	12450	1
312	20230530	141900	575244170	12470	12470	12470	12470	1
313	20230530	141800	575231700	12450	12450	12450	12450	8
314	20230530	141700	575132100	12470	12450	12470	12420	77
315	20230530	141600	574174390	12450	12450	12450	12450	1
316	20230530	141500	574161940	12450	12450	12450	12450	30
317	20230530	141400	573788440	12450	12450	12450	12450	2
318	20230530	141300	573763540	12440	12450	12450	12440	2
319	20230530	141200	573738650	12450	12450	12450	12450	3
320	20230530	141100	573701300	12440	12440	12440	12440	0
321	20230530	141000	573701300	12440	12440	12440	12440	0
322	20230530	140900	573701300	12440	12450	12450	12440	2
323	20230530	140800	573676410	12420	12430	12430	12420	110
324	20230530	140700	572310190	12420	12450	12450	12420	327
325	20230530	140600	568247790	12450	12450	12450	12450	7
326	20230530	140500	568160640	12450	12450	12450	12450	200
327	20230530	140400	565670640	12450	12450	12450	12450	0
328	20230530	140300	565670640	12450	12420	12450	12420	201
329	20230530	140200	563174190	12420	12420	12420	12420	0
330	20230530	140100	563174190	12420	12450	12450	12420	193
331	20230530	140000	560775580	12430	12430	12430	12430	50
332	20230530	135900	560154080	12430	12430	12430	12430	0
333	20230530	135800	560154080	12430	12440	12450	12430	109
334	20230530	135700	558799150	12430	12430	12430	12430	29
335	20230530	135600	558438680	12450	12450	12450	12440	3
336	20230530	135500	558401340	12440	12450	12450	12440	606
337	20230530	135400	550856990	12450	12460	12460	12450	75
338	20230530	135300	549922990	12460	12470	12470	12450	310
339	20230530	135200	546063450	12460	12460	12460	12460	0
340	20230530	135100	546063450	12460	12460	12460	12460	0
341	20230530	135000	546063450	12460	12460	12470	12460	4
342	20230530	134900	546013590	12470	12470	12470	12470	0
343	20230530	134800	546013590	12470	12470	12470	12470	0
344	20230530	134700	546013590	12470	12470	12470	12460	8
345	20230530	134600	545913890	12480	12480	12480	12480	0
346	20230530	134500	545913890	12480	12480	12480	12480	4
347	20230530	134400	545863970	12470	12470	12470	12470	0
348	20230530	134300	545863970	12470	12470	12470	12470	123
349	20230530	134200	544330160	12460	12480	12480	12460	114
350	20230530	134100	542909660	12470	12470	12470	12470	1
351	20230530	134000	542897190	12470	12470	12470	12470	3
352	20230530	133900	542859780	12470	12470	12470	12470	0
353	20230530	133800	542859780	12470	12460	12470	12460	16
354	20230530	133700	542660410	12460	12470	12470	12460	12
355	20230530	133600	542510830	12450	12460	12460	12450	120
356	20230530	133500	541016710	12460	12460	12460	12460	0
357	20230530	133400	541016710	12460	12450	12460	12450	74
358	20230530	133300	540094980	12450	12450	12450	12450	0
359	20230530	133200	540094980	12450	12450	12450	12450	56
360	20230530	133100	539397780	12450	12450	12450	12450	2
361	20230530	133000	539372880	12450	12450	12450	12450	18
362	20230530	132900	539148780	12450	12450	12450	12450	11
363	20230530	132800	539011830	12450	12450	12450	12450	100
364	20230530	132700	537766830	12450	12450	12450	12450	1
365	20230530	132600	537754380	12450	12450	12450	12450	1
366	20230530	132500	537741930	12430	12430	12430	12430	336
367	20230530	132400	533565450	12430	12450	12450	12430	110
368	20230530	132300	532197090	12450	12450	12450	12450	4
369	20230530	132200	532147290	12450	12450	12450	12450	0
370	20230530	132100	532147290	12450	12460	12460	12450	136
371	20230530	132000	530454070	12460	12460	12460	12460	23
372	20230530	131900	530167490	12470	12470	12470	12470	7
373	20230530	131800	530080200	12470	12470	12470	12470	18
374	20230530	131700	529855740	12470	12470	12470	12470	0
375	20230530	131600	529855740	12470	12470	12470	12470	0
376	20230530	131500	529855740	12470	12470	12470	12470	3
377	20230530	131400	529818330	12470	12470	12470	12470	25
378	20230530	131300	529506580	12470	12470	12470	12470	3
379	20230530	131200	529469170	12470	12470	12470	12470	9
380	20230530	131100	529356940	12470	12470	12470	12470	21
381	20230530	131000	529095070	12470	12470	12470	12470	12
382	20230530	130900	528945430	12470	12470	12470	12470	0
383	20230530	130800	528945430	12470	12470	12470	12470	2
384	20230530	130700	528920490	12460	12460	12460	12460	7
385	20230530	130600	528833270	12460	12460	12460	12460	3
386	20230530	130500	528795890	12470	12470	12470	12470	2
387	20230530	130400	528770950	12470	12470	12470	12470	0
388	20230530	130300	528770950	12470	12470	12470	12470	5
389	20230530	130200	528708600	12450	12450	12450	12450	43
390	20230530	130100	528173250	12450	12450	12450	12450	0
391	20230530	130000	528173250	12450	12450	12450	12450	3
392	20230530	125900	528135900	12450	12450	12450	12450	6
393	20230530	125800	528061200	12450	12450	12450	12450	4
394	20230530	125700	528011400	12470	12470	12470	12470	0
395	20230530	125600	528011400	12470	12470	12470	12470	2
396	20230530	125500	527986460	12420	12460	12470	12420	1002
397	20230530	125400	515534720	12430	12460	12470	12430	551
398	20230530	125300	508679060	12470	12470	12470	12470	0
399	20230530	125200	508679060	12470	12470	12470	12470	0
400	20230530	125100	508679060	12470	12470	12470	12470	3
401	20230530	125000	508641650	12470	12470	12470	12470	0
402	20230530	124900	508641650	12470	12470	12470	12470	2
403	20230530	124800	508616710	12450	12450	12450	12450	0
404	20230530	124700	508616710	12450	12470	12470	12450	101
405	20230530	124600	507358440	12470	12470	12470	12470	3
406	20230530	124500	507321030	12470	12470	12470	12470	1
407	20230530	124400	507308560	12470	12470	12470	12470	0
408	20230530	124300	507308560	12470	12470	12470	12470	3
409	20230530	124200	507271150	12470	12470	12470	12470	36
410	20230530	124100	506822230	12470	12480	12480	12470	108
411	20230530	124000	505475460	12470	12470	12470	12470	70
412	20230530	123900	504602560	12470	12470	12470	12470	0
413	20230530	123800	504602560	12470	12460	12470	12460	12
414	20230530	123700	504453020	12460	12460	12460	12460	50
415	20230530	123600	503830020	12470	12470	12470	12470	0
416	20230530	123500	503830020	12470	12470	12470	12470	3
417	20230530	123400	503792610	12470	12470	12470	12470	0
418	20230530	123300	503792610	12470	12470	12470	12470	4
419	20230530	123200	503742730	12460	12460	12460	12460	0
420	20230530	123100	503742730	12460	12460	12460	12460	31
421	20230530	123000	503356470	12460	12470	12470	12460	4
422	20230530	122900	503306610	12470	12470	12470	12470	1
423	20230530	122800	503294140	12470	12470	12470	12470	20
424	20230530	122700	503044740	12470	12460	12470	12460	3
425	20230530	122600	503007350	12410	12480	12480	12370	6978
426	20230530	122500	416208940	12490	12490	12490	12490	40
427	20230530	122400	415709340	12490	12490	12490	12490	3
428	20230530	122300	415671870	12480	12480	12480	12480	1
429	20230530	122200	415659390	12490	12490	12490	12490	3
430	20230530	122100	415621920	12480	12500	12500	12480	85
431	20230530	122000	414560060	12500	12500	12500	12500	0
432	20230530	121900	414560060	12500	12500	12500	12500	3
433	20230530	121800	414522560	12480	12500	12500	12480	87
434	20230530	121700	413436220	12500	12500	12500	12500	2
435	20230530	121600	413411220	12490	12490	12490	12490	48
436	20230530	121500	412811700	12500	12500	12500	12500	16
437	20230530	121400	412611700	12510	12500	12510	12500	282
438	20230530	121300	409086690	12510	12500	12520	12500	188
439	20230530	121200	406736640	12500	12500	12500	12500	0
440	20230530	121100	406736640	12500	12500	12500	12500	102
441	20230530	121000	405461640	12500	12500	12500	12500	0
442	20230530	120900	405461640	12500	12500	12500	12500	40
443	20230530	120800	404961640	12500	12500	12500	12500	3
444	20230530	120700	404924140	12500	12500	12500	12500	31
445	20230530	120600	404536640	12500	12490	12500	12490	802
446	20230530	120500	394518640	12490	12500	12500	12490	433
447	20230530	120400	389108190	12510	12510	12510	12510	24
448	20230530	120300	388807950	12500	12520	12520	12500	44
449	20230530	120200	388257500	12520	12510	12520	12510	16
450	20230530	120100	388057240	12500	12510	12510	12500	8
451	20230530	120000	387957220	12510	12510	12510	12510	2
452	20230530	115900	387932200	12510	12510	12510	12510	0
453	20230530	115800	387932200	12510	12510	12510	12510	66
454	20230530	115700	387106540	12510	12510	12510	12510	3
455	20230530	115600	387069010	12510	12510	12510	12510	1
456	20230530	115500	387056500	12520	12510	12520	12510	2
457	20230530	115400	387031470	12520	12520	12520	12520	0
458	20230530	115300	387031470	12520	12520	12520	12520	0
459	20230530	115200	387031470	12520	12520	12520	12520	3
460	20230530	115100	386993910	12520	12520	12520	12520	1
461	20230530	115000	386981390	12520	12520	12520	12520	2
462	20230530	114900	386956350	12510	12510	12510	12510	0
463	20230530	114800	386956350	12510	12510	12510	12510	0
464	20230530	114700	386956350	12510	12510	12510	12510	1
465	20230530	114600	386943840	12520	12520	12520	12520	3
466	20230530	114500	386906280	12520	12520	12520	12520	1
467	20230530	114400	386893760	12520	12520	12520	12520	1
468	20230530	114300	386881240	12520	12520	12520	12520	0
469	20230530	114200	386881240	12520	12520	12520	12520	0
470	20230530	114100	386881240	12520	12520	12520	12520	3
471	20230530	114000	386843680	12520	12520	12520	12520	1
472	20230530	113900	386831160	12520	12520	12520	12520	1
473	20230530	113800	386818640	12520	12520	12520	12520	50
474	20230530	113700	386192640	12500	12530	12530	12500	137
475	20230530	113600	384478570	12520	12520	12520	12520	5
476	20230530	113500	384415970	12520	12500	12520	12500	103
477	20230530	113400	383128410	12510	12510	12510	12500	142
478	20230530	113300	381353390	12510	12510	12510	12510	51
479	20230530	113200	380715380	12510	12510	12510	12510	1
480	20230530	113100	380702870	12510	12510	12510	12510	0
481	20230530	113000	380702870	12510	12500	12510	12490	245
482	20230530	112900	377641770	12510	12510	12510	12510	1
483	20230530	112800	377629260	12490	12490	12490	12490	0
484	20230530	112700	377629260	12490	12490	12490	12490	5
485	20230530	112600	377566810	12490	12510	12510	12490	147
486	20230530	112500	375730720	12520	12520	12520	12520	3
487	20230530	112400	375693160	12530	12530	12530	12530	0
488	20230530	112300	375693160	12530	12520	12530	12500	173
489	20230530	112200	373530190	12530	12530	12530	12530	0
490	20230530	112100	373530190	12530	12530	12540	12530	307
491	20230530	112000	369683470	12530	12530	12530	12530	2
492	20230530	111900	369658410	12530	12530	12530	12530	0
493	20230530	111800	369658410	12530	12530	12530	12530	1
494	20230530	111700	369645880	12500	12500	12500	12500	0
495	20230530	111600	369645880	12500	12520	12520	12500	392
496	20230530	111500	364743510	12520	12520	12520	12520	7
497	20230530	111400	364655870	12530	12530	12530	12530	3
498	20230530	111300	364618280	12530	12530	12530	12530	6
499	20230530	111200	364543100	12530	12530	12530	12530	1
500	20230530	111100	364530570	12520	12520	12520	12520	100
501	20230530	111000	363278570	12530	12530	12530	12530	0
502	20230530	110900	363278570	12530	12530	12530	12530	4
503	20230530	110800	363228450	12530	12530	12530	12530	243
504	20230530	110700	360183660	12530	12530	12530	12530	3
505	20230530	110600	360146070	12530	12530	12530	12530	0
506	20230530	110500	360146070	12530	12520	12530	12520	5
507	20230530	110400	360083460	12530	12530	12530	12530	10
508	20230530	110300	359958160	12530	12530	12530	12520	47
509	20230530	110200	359369300	12530	12530	12530	12530	2
510	20230530	110100	359344240	12530	12520	12530	12520	13
511	20230530	110000	359181360	12530	12520	12530	12520	336
512	20230530	105900	354971310	12510	12510	12510	12510	1
513	20230530	105800	354958800	12500	12510	12530	12500	481
514	20230530	105700	348946230	12510	12520	12520	12510	10
515	20230530	105600	348821110	12500	12500	12500	12500	0
516	20230530	105500	348821110	12500	12500	12500	12500	539
517	20230530	105400	342083610	12500	12500	12500	12500	1
518	20230530	105300	342071110	12500	12500	12500	12500	3
519	20230530	105200	342033610	12500	12500	12500	12500	1
520	20230530	105100	342021110	12480	12480	12480	12480	0
521	20230530	105000	342021110	12480	12480	12480	12480	0
522	20230530	104900	342021110	12480	12480	12480	12480	1
523	20230530	104800	342008630	12480	12480	12480	12480	1701
524	20230530	104700	320780150	12490	12490	12500	12490	351
525	20230530	104600	316396150	12490	12500	12500	12490	85
526	20230530	104500	315334470	12500	12500	12500	12500	0
527	20230530	104400	315334470	12500	12500	12500	12500	50
528	20230530	104300	314709470	12500	12500	12500	12490	391
529	20230530	104200	309822000	12500	12500	12500	12500	3
530	20230530	104100	309784500	12490	12490	12490	12490	74
531	20230530	104000	308860240	12490	12490	12490	12490	1
532	20230530	103900	308847750	12470	12470	12470	12470	0
533	20230530	103800	308847750	12470	12480	12480	12470	13
534	20230530	103700	308685620	12470	12490	12490	12470	264
535	20230530	103600	305393420	12500	12500	12500	12500	3
536	20230530	103500	305355920	12490	12490	12490	12490	195
537	20230530	103400	302920370	12470	12480	12480	12470	627
538	20230530	103300	295097240	12490	12490	12490	12490	10
539	20230530	103200	294972340	12480	12480	12480	12480	0
540	20230530	103100	294972340	12480	12480	12490	12480	72
541	20230530	103000	294073740	12490	12490	12490	12490	3
542	20230530	102900	294036270	12490	12490	12490	12490	1
543	20230530	102800	294023780	12470	12470	12470	12470	56
544	20230530	102700	293325460	12480	12490	12490	12480	8
545	20230530	102600	293225610	12490	12500	12500	12490	33
546	20230530	102500	292813220	12500	12480	12500	12480	466
547	20230530	102400	286997520	12470	12480	12480	12470	260
548	20230530	102300	283754170	12490	12490	12490	12490	214
549	20230530	102200	281081310	12500	12510	12510	12500	50
550	20230530	102100	280456240	12510	12530	12530	12510	494
551	20230530	102000	274269060	12530	12530	12530	12520	25
552	20230530	101900	273956020	12520	12520	12520	12520	6
553	20230530	101800	273880900	12510	12520	12520	12500	507
554	20230530	101700	267538130	12530	12530	12530	12530	51
555	20230530	101600	266899100	12530	12530	12530	12530	6
556	20230530	101500	266823920	12530	12530	12530	12530	33
557	20230530	101400	266410430	12530	12530	12530	12520	3
558	20230530	101300	266372850	12520	12520	12520	12520	1
559	20230530	101200	266360330	12530	12530	12530	12530	60
560	20230530	101100	265608530	12520	12520	12520	12520	1
561	20230530	101000	265596010	12520	12520	12520	12510	69
562	20230530	100900	264732140	12520	12520	12520	12520	1
563	20230530	100800	264719620	12500	12500	12500	12500	7
564	20230530	100700	264632120	12500	12500	12500	12500	0
565	20230530	100600	264632120	12500	12500	12510	12500	68
566	20230530	100500	263782020	12500	12490	12500	12490	1119
567	20230530	100400	249794550	12500	12500	12500	12500	448
568	20230530	100300	244194550	12500	12500	12500	12500	2
569	20230530	100200	244169550	12490	12490	12490	12490	0
570	20230530	100100	244169550	12490	12520	12520	12490	353
571	20230530	100000	239756550	12510	12510	12510	12510	17
572	20230530	095900	239543880	12510	12510	12510	12510	218
573	20230530	095800	236816700	12500	12480	12510	12480	2927
574	20230530	095700	200239830	12480	12460	12480	12460	19
575	20230530	095600	200002890	12460	12460	12460	12460	4
576	20230530	095500	199953050	12450	12450	12450	12450	0
577	20230530	095400	199953050	12450	12450	12450	12450	76
578	20230530	095300	199006850	12450	12450	12450	12450	4
579	20230530	095200	198957050	12450	12450	12450	12450	280
580	20230530	095100	195471050	12450	12450	12450	12450	424
581	20230530	095000	190192250	12450	12460	12460	12450	34
582	20230530	094900	189768940	12450	12450	12450	12450	649
583	20230530	094800	181688890	12460	12490	12490	12460	598
584	20230530	094700	174236310	12480	12480	12480	12480	1
585	20230530	094600	174223830	12490	12490	12490	12490	2
586	20230530	094500	174198850	12490	12490	12490	12490	1
587	20230530	094400	174186360	12460	12480	12480	12460	160
588	20230530	094300	172191360	12480	12490	12490	12480	61
589	20230530	094200	171430050	12490	12490	12490	12480	8
590	20230530	094100	171330190	12480	12490	12490	12480	32
591	20230530	094000	170930630	12490	12490	12490	12490	1
592	20230530	093900	170918140	12490	12500	12500	12490	24
593	20230530	093800	170618180	12490	12500	12500	12490	227
594	20230530	093700	167780730	12470	12450	12470	12450	491
595	20230530	093600	161667330	12450	12450	12450	12450	316
596	20230530	093500	157733130	12440	12420	12440	12420	2222
597	20230530	093400	130096590	12430	12430	12430	12430	2
598	20230530	093300	130071730	12430	12430	12430	12430	41
599	20230530	093200	129562100	12430	12430	12430	12420	37
600	20230530	093100	129102490	12420	12420	12420	12410	31
601	20230530	093000	128717480	12420	12420	12420	12420	1
602	20230530	092900	128705060	12420	12420	12420	12420	418
603	20230530	092800	123513500	12420	12420	12420	12420	698
604	20230530	092700	114844340	12430	12440	12440	12430	201
605	20230530	092600	112343910	12440	12430	12440	12420	280
606	20230530	092500	108865890	12440	12440	12440	12440	160
607	20230530	092400	106875490	12440	12440	12440	12440	131
608	20230530	092300	105245850	12440	12440	12440	12440	1
609	20230530	092200	105233410	12440	12440	12440	12440	73
610	20230530	092100	104325290	12450	12450	12450	12450	4
611	20230530	092000	104275490	12450	12450	12450	12450	64
612	20230530	091900	103478690	12450	12460	12460	12450	2
613	20230530	091800	103453780	12440	12440	12440	12440	0
614	20230530	091700	103453780	12440	12440	12440	12440	460
615	20230530	091600	97731380	12430	12410	12430	12400	277
616	20230530	091500	94291660	12400	12410	12410	12400	28
617	20230530	091400	93944450	12400	12390	12400	12390	575
618	20230530	091300	86820050	12420	12380	12420	12380	21
619	20230530	091200	86559980	12380	12400	12400	12380	100
620	20230530	091100	85320660	12420	12420	12420	12410	3
621	20230530	091000	85283410	12410	12410	12410	12370	472
622	20230530	090900	79434970	12410	12420	12420	12410	480
623	20230530	090800	73477080	12420	12440	12440	12420	156
624	20230530	090700	71538980	12450	12410	12450	12410	523
625	20230530	090600	65037610	12410	12450	12450	12410	317
626	20230530	090500	61100220	12450	12510	12510	12450	153
627	20230530	090400	59191140	12510	12520	12520	12510	849
628	20230530	090300	48561830	12520	12530	12530	12510	31
629	20230530	090200	48173630	12530	12500	12540	12450	2154
630	20230530	090100	21318990	12550	12500	12550	12500	460
631	20230530	090000	15566580	12540	12550	12550	12490	1242