KissMeData/298690/min/candle-20230530.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230530	180900	1346253785	3010	3010	3010	3010	7545
3	20230530	180800	1346253785	3010	3010	3010	3010	0
4	20230530	180700	1346253785	3010	3010	3010	3010	0
5	20230530	180600	1346253785	3010	3010	3010	3010	0
6	20230530	180500	1346253785	3010	3010	3010	3010	0
7	20230530	180400	1346253785	3010	3010	3010	3010	0
8	20230530	180300	1346253785	3010	3010	3010	3010	0
9	20230530	180200	1346253785	3010	3010	3010	3010	0
10	20230530	180100	1346253785	3010	3010	3010	3010	0
11	20230530	180000	1346253785	3010	3010	3010	3010	0
12	20230530	175900	1346253785	3010	3010	3010	3010	0
13	20230530	175800	1346253785	3010	3010	3010	3010	0
14	20230530	175700	1346253785	3010	3010	3010	3010	0
15	20230530	175600	1346253785	3010	3010	3010	3010	0
16	20230530	175500	1346253785	3010	3010	3010	3010	0
17	20230530	175400	1346253785	3010	3010	3010	3010	0
18	20230530	175300	1346253785	3010	3010	3010	3010	0
19	20230530	175200	1346253785	3010	3010	3010	3010	0
20	20230530	175100	1346253785	3010	3010	3010	3010	0
21	20230530	175000	1346253785	3010	3010	3010	3010	0
22	20230530	174900	1346253785	3010	3010	3010	3010	0
23	20230530	174800	1346253785	3010	3010	3010	3010	0
24	20230530	174700	1346253785	3010	3010	3010	3010	0
25	20230530	174600	1346253785	3010	3010	3010	3010	0
26	20230530	174500	1346253785	3010	3010	3010	3010	0
27	20230530	174400	1346253785	3010	3010	3010	3010	0
28	20230530	174300	1346253785	3010	3010	3010	3010	0
29	20230530	174200	1346253785	3010	3010	3010	3010	0
30	20230530	174100	1346253785	3010	3010	3010	3010	0
31	20230530	174000	1346253785	3010	3010	3010	3010	0
32	20230530	173900	1346253785	3010	3010	3010	3010	7545
33	20230530	173800	1346253785	3010	3010	3010	3010	0
34	20230530	173700	1346253785	3010	3010	3010	3010	0
35	20230530	173600	1346253785	3010	3010	3010	3010	0
36	20230530	173500	1346253785	3010	3010	3010	3010	0
37	20230530	173400	1346253785	3010	3010	3010	3010	0
38	20230530	173300	1346253785	3010	3010	3010	3010	0
39	20230530	173200	1346253785	3010	3010	3010	3010	0
40	20230530	173100	1346253785	3010	3010	3010	3010	0
41	20230530	173000	1346253785	3010	3010	3010	3010	0
42	20230530	172900	1346253785	3010	3010	3010	3010	0
43	20230530	172800	1346253785	3010	3010	3010	3010	0
44	20230530	172700	1346253785	3010	3010	3010	3010	0
45	20230530	172600	1346253785	3010	3010	3010	3010	0
46	20230530	172500	1346253785	3010	3010	3010	3010	0
47	20230530	172400	1346253785	3010	3010	3010	3010	0
48	20230530	172300	1346253785	3010	3010	3010	3010	0
49	20230530	172200	1346253785	3010	3010	3010	3010	0
50	20230530	172100	1346253785	3010	3010	3010	3010	0
51	20230530	172000	1346253785	3010	3010	3010	3010	0
52	20230530	171900	1346253785	3010	3010	3010	3010	0
53	20230530	171800	1346253785	3010	3010	3010	3010	0
54	20230530	171700	1346253785	3010	3010	3010	3010	0
55	20230530	171600	1346253785	3010	3010	3010	3010	0
56	20230530	171500	1346253785	3010	3010	3010	3010	0
57	20230530	171400	1346253785	3010	3010	3010	3010	0
58	20230530	171300	1346253785	3010	3010	3010	3010	0
59	20230530	171200	1346253785	3010	3010	3010	3010	0
60	20230530	171100	1346253785	3010	3010	3010	3010	0
61	20230530	171000	1346253785	3010	3010	3010	3010	0
62	20230530	170900	1346253785	3010	3010	3010	3010	7545
63	20230530	170800	1346253785	3010	3010	3010	3010	0
64	20230530	170700	1346253785	3010	3010	3010	3010	0
65	20230530	170600	1346253785	3010	3010	3010	3010	0
66	20230530	170500	1346253785	3010	3010	3010	3010	0
67	20230530	170400	1346253785	3010	3010	3010	3010	0
68	20230530	170300	1346253785	3010	3010	3010	3010	0
69	20230530	170200	1346253785	3010	3010	3010	3010	0
70	20230530	170100	1346253785	3010	3010	3010	3010	0
71	20230530	170000	1346253785	3010	3010	3010	3010	0
72	20230530	165900	1346253785	3010	3010	3010	3010	0
73	20230530	165800	1346253785	3010	3010	3010	3010	0
74	20230530	165700	1346253785	3010	3010	3010	3010	0
75	20230530	165600	1346253785	3010	3010	3010	3010	0
76	20230530	165500	1346253785	3010	3010	3010	3010	0
77	20230530	165400	1346253785	3010	3010	3010	3010	0
78	20230530	165300	1346253785	3010	3010	3010	3010	0
79	20230530	165200	1346253785	3010	3010	3010	3010	0
80	20230530	165100	1346253785	3010	3010	3010	3010	0
81	20230530	165000	1346253785	3010	3010	3010	3010	0
82	20230530	164900	1346253785	3010	3010	3010	3010	0
83	20230530	164800	1346253785	3010	3010	3010	3010	0
84	20230530	164700	1346253785	3010	3010	3010	3010	0
85	20230530	164600	1346253785	3010	3010	3010	3010	0
86	20230530	164500	1346253785	3010	3010	3010	3010	0
87	20230530	164400	1346253785	3010	3010	3010	3010	0
88	20230530	164300	1346253785	3010	3010	3010	3010	0
89	20230530	164200	1346253785	3010	3010	3010	3010	0
90	20230530	164100	1346253785	3010	3010	3010	3010	0
91	20230530	164000	1346253785	3010	3010	3010	3010	0
92	20230530	163900	1346253785	3010	3010	3010	3010	7545
93	20230530	163800	1346253785	3010	3010	3010	3010	0
94	20230530	163700	1346253785	3010	3010	3010	3010	0
95	20230530	163600	1346253785	3010	3010	3010	3010	0
96	20230530	163500	1346253785	3010	3010	3010	3010	0
97	20230530	163400	1346253785	3010	3010	3010	3010	0
98	20230530	163300	1346253785	3010	3010	3010	3010	0
99	20230530	163200	1346253785	3010	3010	3010	3010	0
100	20230530	163100	1346253785	3010	3010	3010	3010	0
101	20230530	163000	1346253785	3010	3010	3010	3010	0
102	20230530	162900	1346253785	3010	3010	3010	3010	0
103	20230530	162800	1346253785	3010	3010	3010	3010	0
104	20230530	162700	1346253785	3010	3010	3010	3010	0
105	20230530	162600	1346253785	3010	3010	3010	3010	0
106	20230530	162500	1346253785	3010	3010	3010	3010	0
107	20230530	162400	1346253785	3010	3010	3010	3010	0
108	20230530	162300	1346253785	3010	3010	3010	3010	0
109	20230530	162200	1346253785	3010	3010	3010	3010	0
110	20230530	162100	1346253785	3010	3010	3010	3010	0
111	20230530	162000	1346253785	3010	3010	3010	3010	0
112	20230530	161900	1346253785	3010	3010	3010	3010	0
113	20230530	161800	1346253785	3010	3010	3010	3010	0
114	20230530	161700	1346253785	3010	3010	3010	3010	0
115	20230530	161600	1346253785	3010	3010	3010	3010	0
116	20230530	161500	1346253785	3010	3010	3010	3010	0
117	20230530	161400	1346253785	3010	3010	3010	3010	0
118	20230530	161300	1346253785	3010	3010	3010	3010	0
119	20230530	161200	1346253785	3010	3010	3010	3010	0
120	20230530	161100	1346253785	3010	3010	3010	3010	0
121	20230530	161000	1346253785	3010	3010	3010	3010	0
122	20230530	160900	1346253785	3010	3010	3010	3010	7545
123	20230530	160800	1346253785	3010	3010	3010	3010	0
124	20230530	160700	1346253785	3010	3010	3010	3010	0
125	20230530	160600	1346253785	3010	3010	3010	3010	0
126	20230530	160500	1346253785	3010	3010	3010	3010	0
127	20230530	160400	1346253785	3010	3010	3010	3010	0
128	20230530	160300	1346253785	3010	3010	3010	3010	0
129	20230530	160200	1346253785	3010	3010	3010	3010	0
130	20230530	160100	1346253785	3010	3010	3010	3010	0
131	20230530	160000	1346253785	3010	3010	3010	3010	0
132	20230530	155900	1346253785	3010	3010	3010	3010	0
133	20230530	155800	1346253785	3010	3010	3010	3010	0
134	20230530	155700	1346253785	3010	3010	3010	3010	0
135	20230530	155600	1346253785	3010	3010	3010	3010	0
136	20230530	155500	1346253785	3010	3010	3010	3010	0
137	20230530	155400	1346253785	3010	3010	3010	3010	0
138	20230530	155300	1346253785	3010	3010	3010	3010	0
139	20230530	155200	1346253785	3010	3010	3010	3010	0
140	20230530	155100	1346253785	3010	3010	3010	3010	0
141	20230530	155000	1346253785	3010	3010	3010	3010	0
142	20230530	154900	1346253785	3010	3010	3010	3010	0
143	20230530	154800	1346253785	3010	3010	3010	3010	0
144	20230530	154700	1346253785	3010	3010	3010	3010	0
145	20230530	154600	1346253785	3010	3010	3010	3010	0
146	20230530	154500	1346253785	3010	3010	3010	3010	0
147	20230530	154400	1346253785	3010	3010	3010	3010	0
148	20230530	154300	1346253785	3010	3010	3010	3010	0
149	20230530	154200	1346253785	3010	3010	3010	3010	0
150	20230530	154100	1346253785	3010	3010	3010	3010	0
151	20230530	154000	1346253785	3010	3010	3010	3010	0
152	20230530	153900	1346253785	3010	3010	3010	3010	7545
153	20230530	153800	1346253785	3010	3010	3010	3010	0
154	20230530	153700	1346253785	3010	3010	3010	3010	0
155	20230530	153600	1346253785	3010	3010	3010	3010	0
156	20230530	153500	1346253785	3010	3010	3010	3010	0
157	20230530	153400	1346253785	3010	3010	3010	3010	0
158	20230530	153300	1346253785	3010	3010	3010	3010	0
159	20230530	153200	1346253785	3010	3010	3010	3010	0
160	20230530	153100	1346253785	3010	3010	3010	3010	0
161	20230530	153000	1346253785	3010	3010	3010	3010	7545
162	20230530	152900	1323543335	3010	3010	3010	3010	0
163	20230530	152800	1323543335	3010	3010	3010	3010	0
164	20230530	152700	1323543335	3010	3010	3010	3010	0
165	20230530	152600	1323543335	3010	3010	3010	3010	0
166	20230530	152500	1323543335	3010	3010	3010	3010	0
167	20230530	152400	1323543335	3010	3010	3010	3010	0
168	20230530	152300	1323543335	3010	3010	3010	3010	0
169	20230530	152200	1323543335	3010	3010	3010	3010	0
170	20230530	152100	1323543335	3010	3010	3010	3010	0
171	20230530	152000	1323543335	3010	3010	3010	3010	0
172	20230530	151900	1323543335	3010	3010	3010	3010	2323
173	20230530	151800	1316551105	3010	3010	3010	3005	333
174	20230530	151700	1315549025	3010	3005	3010	3005	52
175	20230530	151600	1315392715	3005	3005	3005	3005	43
176	20230530	151500	1315263500	3005	3000	3010	3000	25
177	20230530	151400	1315188335	3010	3000	3010	3000	2811
178	20230530	151300	1306747225	2990	2990	2990	2990	564
179	20230530	151200	1305060865	2990	3000	3000	2990	2760
180	20230530	151100	1296802405	3000	3000	3000	3000	0
181	20230530	151000	1296802405	3000	3000	3000	3000	545
182	20230530	150900	1295167405	2995	3000	3000	2995	322
183	20230530	150800	1294202990	2995	3000	3000	2995	1204
184	20230530	150700	1290595090	3005	3005	3010	3005	872
185	20230530	150600	1287973015	3010	3020	3020	3010	957
186	20230530	150500	1285090555	3010	3010	3010	3010	46
187	20230530	150400	1284952095	3025	3025	3025	3025	3662
188	20230530	150300	1273874545	3020	3020	3020	3020	166
189	20230530	150200	1273373225	3020	3020	3020	3020	451
190	20230530	150100	1272011205	3010	3020	3020	3010	837
191	20230530	150000	1269488445	3020	3020	3020	3020	1935
192	20230530	145900	1263644745	3020	3015	3020	3010	3118
193	20230530	145800	1254251850	3015	3015	3015	3015	2
194	20230530	145700	1254245820	3015	3025	3025	3015	201
195	20230530	145600	1253638465	3015	3015	3015	3015	957
196	20230530	145500	1250753110	3015	3015	3025	3015	1440
197	20230530	145400	1246404690	3015	3015	3015	3015	117
198	20230530	145300	1246051935	3000	3000	3000	3000	358
199	20230530	145200	1244977935	3000	3020	3020	3000	1175
200	20230530	145100	1241445210	3020	3020	3020	3020	603
201	20230530	145000	1239624150	3020	3020	3020	3020	32
202	20230530	144900	1239527510	3020	3005	3020	3005	843
203	20230530	144800	1236984970	3005	3005	3005	3005	0
204	20230530	144700	1236984970	3005	3005	3005	3005	0
205	20230530	144600	1236984970	3005	3010	3010	3005	26
206	20230530	144500	1236906735	3015	3000	3015	3000	7713
207	20230530	144400	1213699680	3000	2995	3000	2995	1498
208	20230530	144300	1209210680	2990	2990	2990	2990	0
209	20230530	144200	1209210680	2990	2990	2990	2990	0
210	20230530	144100	1209210680	2990	2990	2990	2990	1
211	20230530	144000	1209207690	2995	2995	2995	2995	5
212	20230530	143900	1209192715	2995	2990	2995	2990	211
213	20230530	143800	1208561770	2990	2995	2995	2990	367
214	20230530	143700	1207464435	2995	2995	2995	2995	0
215	20230530	143600	1207464435	2995	2990	2995	2990	382
216	20230530	143500	1206321055	2995	3000	3000	2995	14
217	20230530	143400	1206279115	3000	2990	3000	2990	16
218	20230530	143300	1206231165	3000	2990	3000	2990	48
219	20230530	143200	1206087320	2985	3000	3000	2985	2867
220	20230530	143100	1197507840	3000	3000	3000	2995	848
221	20230530	143000	1194966340	3000	3000	3000	3000	48
222	20230530	142900	1194822340	3000	3000	3000	3000	1078
223	20230530	142800	1191588340	2995	3015	3015	2995	103
224	20230530	142700	1191278335	2995	2995	2995	2995	81
225	20230530	142600	1191035740	2995	3010	3010	2995	8550
226	20230530	142500	1165328235	2995	2995	3015	2995	1462
227	20230530	142400	1160941335	2995	3030	3045	2990	4745
228	20230530	142300	1146582230	3050	2990	3065	2990	49605
229	20230530	142200	997143555	2985	2985	2985	2985	675
230	20230530	142100	995128680	2985	2985	2985	2985	200
231	20230530	142000	994531680	2985	2985	2985	2985	0
232	20230530	141900	994531680	2985	2985	2985	2985	15
233	20230530	141800	994486905	2985	2985	2985	2985	556
234	20230530	141700	992827245	2985	2985	2985	2985	0
235	20230530	141600	992827245	2985	2985	2985	2985	5
236	20230530	141500	992812320	2985	2985	2985	2985	168
237	20230530	141400	992310840	2985	2985	2985	2985	242
238	20230530	141300	991588470	2985	2985	2985	2985	18
239	20230530	141200	991534740	2985	2985	2985	2985	145
240	20230530	141100	991101915	2985	2985	2985	2985	181
241	20230530	141000	990561630	2985	2985	2985	2985	170
242	20230530	140900	990054180	2985	2985	2985	2985	1
243	20230530	140800	990051195	2985	2985	2985	2980	2698
244	20230530	140700	981997680	2985	2985	2985	2985	211
245	20230530	140600	981367845	2985	2985	2985	2985	120
246	20230530	140500	981009645	2985	2985	2985	2985	1
247	20230530	140400	981006660	2985	2985	2985	2985	1
248	20230530	140300	981003675	2985	2985	2985	2985	316
249	20230530	140200	980060415	2985	2985	2985	2985	230
250	20230530	140100	979373865	2980	2980	2980	2975	1442
251	20230530	140000	975080500	2980	2980	2980	2975	5342
252	20230530	135900	959162970	2980	2980	2980	2980	0
253	20230530	135800	959162970	2980	2980	2980	2980	2235
254	20230530	135700	952502670	2980	2980	2980	2980	0
255	20230530	135600	952502670	2980	2985	2985	2980	203
256	20230530	135500	951897715	2985	2985	2985	2985	262
257	20230530	135400	951115645	2985	2985	2985	2985	21
258	20230530	135300	951052960	2985	2985	2985	2985	100
259	20230530	135200	950754460	2985	2985	2985	2985	10
260	20230530	135100	950724610	2985	2985	2985	2985	173
261	20230530	135000	950208205	2985	2985	2985	2985	62
262	20230530	134900	950023135	2985	2985	2985	2985	0
263	20230530	134800	950023135	2985	2985	2985	2985	1004
264	20230530	134700	947026195	2985	2985	2985	2985	77
265	20230530	134600	946796350	2985	2985	2985	2985	0
266	20230530	134500	946796350	2985	2985	2985	2985	1000
267	20230530	134400	943811350	2985	2985	2985	2980	101
268	20230530	134300	943510320	2985	2985	2985	2985	1
269	20230530	134200	943507335	2980	2980	2980	2980	500
270	20230530	134100	942017335	2980	2980	2980	2980	17
271	20230530	134000	941966675	2980	2980	2980	2980	0
272	20230530	133900	941966675	2980	2980	2980	2980	210
273	20230530	133800	941340875	2980	2980	2980	2980	11
274	20230530	133700	941308095	2980	2980	2980	2980	0
275	20230530	133600	941308095	2980	2980	2980	2980	100
276	20230530	133500	941010095	2980	2985	2985	2980	896
277	20230530	133400	938339805	2985	2985	2985	2985	34
278	20230530	133300	938238315	2980	2980	2980	2980	0
279	20230530	133200	938238315	2980	2980	2980	2980	329
280	20230530	133100	937257895	2980	2985	2985	2980	550
281	20230530	133000	935618845	2985	2985	2985	2985	29
282	20230530	132900	935532280	2980	2980	2980	2980	396
283	20230530	132800	934352200	2985	2985	2985	2980	1050
284	20230530	132700	931222680	2990	2990	2990	2990	16
285	20230530	132600	931174840	2985	2980	2985	2980	2967
286	20230530	132500	922331815	2980	2980	2980	2980	6
287	20230530	132400	922313935	2980	2980	2980	2980	110
288	20230530	132300	921986135	2980	2980	2980	2980	0
289	20230530	132200	921986135	2980	2980	2980	2980	5
290	20230530	132100	921971235	2980	2980	2980	2980	687
291	20230530	132000	919923975	2980	2980	2980	2980	1502
292	20230530	131900	915448015	2980	2980	2980	2980	100
293	20230530	131800	915150015	2975	2975	2975	2975	10
294	20230530	131700	915120265	2975	2980	2980	2975	4182
295	20230530	131600	902658225	2980	2980	2980	2980	1048
296	20230530	131500	899535185	2980	2980	2980	2980	0
297	20230530	131400	899535185	2980	2975	2980	2975	53
298	20230530	131300	899377250	2980	2980	2980	2980	0
299	20230530	131200	899377250	2980	2980	2980	2980	1
300	20230530	131100	899374270	2980	2980	2980	2980	200
301	20230530	131000	898778270	2980	2980	2980	2980	100
302	20230530	130900	898480270	2980	2980	2980	2980	1045
303	20230530	130800	895366170	2985	2985	2985	2985	1
304	20230530	130700	895363185	2985	2985	2985	2985	0
305	20230530	130600	895363185	2985	2985	2985	2985	0
306	20230530	130500	895363185	2985	2985	2985	2985	4
307	20230530	130400	895351245	2975	2980	2980	2975	100
308	20230530	130300	895053555	2980	2980	2980	2980	504
309	20230530	130200	893551635	2980	2980	2980	2980	340
310	20230530	130100	892538435	2980	2980	2980	2980	51
311	20230530	130000	892386455	2980	2975	2980	2975	407
312	20230530	125900	891175595	2975	2970	2975	2970	652
313	20230530	125800	889239090	2975	2975	2975	2975	4
314	20230530	125700	889227190	2975	2975	2975	2970	2060
315	20230530	125600	883101510	2970	2975	2975	2970	5
316	20230530	125500	883086650	2975	2975	2975	2975	3954
317	20230530	125400	871323500	2980	2980	2980	2980	50
318	20230530	125300	871174500	2980	2980	2980	2980	110
319	20230530	125200	870846700	2980	2980	2980	2980	0
320	20230530	125100	870846700	2980	2980	2980	2980	1
321	20230530	125000	870843720	2980	2980	2980	2980	36
322	20230530	124900	870736440	2980	2980	2980	2980	8
323	20230530	124800	870712600	2970	2975	2975	2970	4159
324	20230530	124700	858342830	2975	2975	2975	2975	525
325	20230530	124600	856780955	2975	2975	2975	2975	47
326	20230530	124500	856641130	2975	2980	2980	2975	2689
327	20230530	124400	848640855	2975	2975	2975	2975	0
328	20230530	124300	848640855	2975	2980	2980	2975	106
329	20230530	124200	848325155	2975	2980	2980	2975	435
330	20230530	124100	847030530	2975	2975	2975	2975	0
331	20230530	124000	847030530	2975	2980	2980	2975	1221
332	20230530	123900	843398050	2975	2975	2975	2975	3313
333	20230530	123800	833541875	2975	2975	2975	2975	844
334	20230530	123700	831030975	2975	2975	2975	2970	244
335	20230530	123600	830305135	2980	2980	2980	2980	1
336	20230530	123500	830302155	2980	2975	2980	2970	2401
337	20230530	123400	823167615	2975	2975	2975	2975	402
338	20230530	123300	821971665	2980	2980	2980	2980	1
339	20230530	123200	821968685	2975	2975	2975	2975	0
340	20230530	123100	821968685	2975	2975	2975	2975	1022
341	20230530	123000	818928235	2980	2980	2980	2980	100
342	20230530	122900	818630235	2980	2980	2980	2980	8
343	20230530	122800	818606395	2980	2980	2980	2980	25
344	20230530	122700	818531895	2980	2980	2980	2980	102
345	20230530	122600	818227935	2980	2980	2980	2980	352
346	20230530	122500	817178975	2980	2980	2980	2980	0
347	20230530	122400	817178975	2980	2980	2980	2970	2050
348	20230530	122300	811085245	2980	2980	2980	2980	248
349	20230530	122200	810346205	2985	2975	2985	2975	591
350	20230530	122100	808586560	2975	2975	2975	2975	0
351	20230530	122000	808586560	2975	2980	2980	2975	426
352	20230530	121900	807319110	2980	2980	2980	2980	1
353	20230530	121800	807316130	2975	2975	2975	2975	12
354	20230530	121700	807280430	2975	2975	2975	2975	279
355	20230530	121600	806450405	2980	2980	2980	2980	0
356	20230530	121500	806450405	2980	2980	2980	2980	2
357	20230530	121400	806444445	2980	2980	2980	2980	2
358	20230530	121300	806438485	2970	2970	2970	2970	0
359	20230530	121200	806438485	2970	2985	2985	2965	9100
360	20230530	121100	779403740	2985	2985	2985	2985	105
361	20230530	121000	779090315	2985	2975	2985	2975	202
362	20230530	120900	778489345	2975	2975	2975	2975	412
363	20230530	120800	777263645	2975	2975	2975	2975	0
364	20230530	120700	777263645	2975	2990	2990	2975	315
365	20230530	120600	776326280	2990	2990	2990	2990	111
366	20230530	120500	775994390	2975	2990	2990	2975	3
367	20230530	120400	775985435	2975	2990	2990	2975	4772
368	20230530	120300	761769380	2990	2990	2990	2990	11
369	20230530	120200	761736490	2990	2990	2990	2990	5
370	20230530	120100	761721540	2990	2990	2990	2990	0
371	20230530	120000	761721540	2990	2990	2990	2990	69
372	20230530	115900	761515230	2990	2990	2990	2990	140
373	20230530	115800	761096630	2990	2990	2990	2990	160
374	20230530	115700	760618230	2990	2990	2990	2990	2
375	20230530	115600	760612250	2990	2990	2990	2990	46
376	20230530	115500	760474710	2990	2990	2990	2990	371
377	20230530	115400	759365420	2990	2990	2990	2980	420
378	20230530	115300	758113120	2990	2990	2990	2990	11
379	20230530	115200	758080230	2980	2990	2990	2980	4503
380	20230530	115100	744653260	2990	2985	2990	2985	597
381	20230530	115000	742868680	2985	2985	2985	2985	0
382	20230530	114900	742868680	2985	2990	2990	2985	30
383	20230530	114800	742779005	2990	2995	2995	2990	132
384	20230530	114700	742384290	2995	2995	2995	2995	6
385	20230530	114600	742366320	2995	2995	2995	2995	160
386	20230530	114500	741887120	2995	2990	2995	2990	460
387	20230530	114400	740511715	2995	2990	2995	2990	2
388	20230530	114300	740505730	2990	2990	2990	2990	0
389	20230530	114200	740505730	2990	2995	2995	2990	12
390	20230530	114100	740469835	2990	2995	2995	2990	71
391	20230530	114000	740257240	2995	2995	2995	2995	256
392	20230530	113900	739490520	2995	2995	2995	2995	0
393	20230530	113800	739490520	2995	2995	2995	2995	20
394	20230530	113700	739430620	2995	2995	2995	2995	867
395	20230530	113600	736833955	2995	2995	2995	2995	0
396	20230530	113500	736833955	2995	2995	2995	2995	8
397	20230530	113400	736809995	2990	2990	2990	2990	0
398	20230530	113300	736809995	2990	2990	2990	2990	2000
399	20230530	113200	730829995	2985	2985	2985	2985	1000
400	20230530	113100	727844995	2980	2980	2980	2980	84
401	20230530	113000	727594675	2980	2980	2980	2980	19
402	20230530	112900	727538055	2980	2980	2980	2980	16
403	20230530	112800	727490375	2980	2975	2980	2975	33
404	20230530	112700	727392040	2975	2975	2975	2975	0
405	20230530	112600	727392040	2975	2980	2980	2975	200
406	20230530	112500	726796790	2980	2980	2980	2980	0
407	20230530	112400	726796790	2980	2980	2980	2980	453
408	20230530	112300	725446850	2980	2980	2980	2980	6
409	20230530	112200	725428970	2980	2980	2980	2975	120
410	20230530	112100	725071850	2980	2980	2980	2980	77
411	20230530	112000	724842390	2980	2980	2980	2980	45
412	20230530	111900	724708290	2975	2975	2975	2975	2000
413	20230530	111800	718758290	2970	2975	2975	2970	21714
414	20230530	111700	654209140	2975	2985	2985	2975	712
415	20230530	111600	652088650	2985	2985	2985	2985	0
416	20230530	111500	652088650	2985	2980	2985	2980	6911
417	20230530	111400	631493610	2985	2985	2985	2985	599
418	20230530	111300	629705595	2990	2990	2990	2990	30
419	20230530	111200	629615895	2985	2985	2985	2985	50
420	20230530	111100	629466645	2980	2990	2990	2980	1412
421	20230530	111000	625253090	2990	2995	2995	2990	122
422	20230530	110900	624888255	2990	2990	2990	2990	3541
423	20230530	110800	614300665	2990	2990	2990	2990	6
424	20230530	110700	614282725	2990	2990	2990	2990	1
425	20230530	110600	614279735	2990	2990	2990	2990	500
426	20230530	110500	612784735	2990	2985	2990	2985	2529
427	20230530	110400	605235570	2985	2990	2990	2985	15
428	20230530	110300	605190765	2990	2990	2990	2985	1144
429	20230530	110200	601770215	2990	2990	2990	2990	164
430	20230530	110100	601279855	2990	2990	2990	2990	12
431	20230530	110000	601243975	2990	2985	2990	2985	2220
432	20230530	105900	594617115	2990	2990	2990	2990	48
433	20230530	105800	594473595	2990	2990	2990	2990	0
434	20230530	105700	594473595	2990	2990	2990	2990	88
435	20230530	105600	594210475	2990	2990	2990	2990	39
436	20230530	105500	594093865	2990	2990	2990	2985	1171
437	20230530	105400	590593310	2990	2995	2995	2990	21
438	20230530	105300	590530445	2985	2990	2990	2985	1100
439	20230530	105200	587242390	2995	2990	2995	2990	2200
440	20230530	105100	580663890	2995	2995	2995	2995	21
441	20230530	105000	580600995	2990	2990	2990	2990	5
442	20230530	104900	580586045	2990	2990	2990	2990	2242
443	20230530	104800	573882465	2995	2990	2995	2990	56
444	20230530	104700	573714995	2990	2990	2990	2990	470
445	20230530	104600	572309695	2990	2990	2990	2990	34
446	20230530	104500	572208035	2990	2990	2990	2990	240
447	20230530	104400	571490435	2990	2990	2990	2990	243
448	20230530	104300	570763865	2990	2990	2990	2990	15
449	20230530	104200	570719015	2990	2995	2995	2990	1015
450	20230530	104100	567684155	2995	2995	2995	2995	106
451	20230530	104000	567366685	2990	2990	2990	2990	1176
452	20230530	103900	563850445	2995	2990	2995	2990	13
453	20230530	103800	563811520	2990	2995	2995	2990	66
454	20230530	103700	563614135	2990	2995	2995	2990	2194
455	20230530	103600	557048105	2995	2995	2995	2995	200
456	20230530	103500	556449105	2995	2990	2995	2990	11
457	20230530	103400	556416210	2990	2990	2990	2990	0
458	20230530	103300	556416210	2990	2995	2995	2990	300
459	20230530	103200	555518710	2995	2995	2995	2995	3
460	20230530	103100	555509725	2995	2995	2995	2995	1
461	20230530	103000	555506730	2995	2995	2995	2995	12
462	20230530	102900	555470790	2990	2990	2990	2990	32
463	20230530	102800	555375110	2990	2990	2990	2990	1275
464	20230530	102700	551562860	2990	2990	2990	2990	332
465	20230530	102600	550570180	2990	2990	2990	2990	1321
466	20230530	102500	546620390	2990	2990	2990	2990	63
467	20230530	102400	546432020	2990	2995	2995	2990	152
468	20230530	102300	545976785	2995	2990	2995	2990	496
469	20230530	102200	544493740	2985	2990	2990	2985	313
470	20230530	102100	543559410	2990	2990	2990	2990	111
471	20230530	102000	543227520	2990	2990	2990	2990	213
472	20230530	101900	542590650	2990	2995	2995	2990	10
473	20230530	101800	542560745	2985	2985	2985	2985	33
474	20230530	101700	542462240	2990	2995	3000	2990	23
475	20230530	101600	542393385	3000	2980	3000	2980	27
476	20230530	101500	542312885	2980	2995	2995	2980	54
477	20230530	101400	542151635	2995	2975	2995	2975	1002
478	20230530	101300	539170645	2975	2980	2980	2975	4699
479	20230530	101200	525191080	2980	2985	2985	2980	7331
480	20230530	101100	503343045	2980	2980	2980	2980	10
481	20230530	101000	503313245	2980	2980	2980	2980	1742
482	20230530	100900	498122085	2980	2980	2980	2980	841
483	20230530	100800	495615905	2980	2975	2980	2975	5237
484	20230530	100700	480016820	2975	2980	2980	2970	8129
485	20230530	100600	455826340	2980	2990	2990	2980	4980
486	20230530	100500	440978395	2990	2985	2990	2985	261
487	20230530	100400	440198985	2985	2985	2985	2985	921
488	20230530	100300	437449800	2985	2990	2990	2980	9761
489	20230530	100200	408283305	2990	3000	3000	2990	24629
490	20230530	100100	334595680	3000	3000	3000	3000	7008
491	20230530	100000	313571680	3010	3010	3010	3010	60
492	20230530	095900	313391080	3010	3010	3010	3010	20
493	20230530	095800	313330880	3010	3010	3010	3010	93
494	20230530	095700	313050950	3000	3000	3000	3000	0
495	20230530	095600	313050950	3000	3000	3000	3000	714
496	20230530	095500	310908950	3000	3000	3000	3000	2158
497	20230530	095400	304434950	3000	3000	3000	3000	457
498	20230530	095300	303063950	3000	3000	3000	3000	5
499	20230530	095200	303048950	3000	3000	3000	3000	1266
500	20230530	095100	299250950	3000	3000	3000	3000	9316
501	20230530	095000	271302950	3005	3010	3010	3005	3590
502	20230530	094900	260514080	3010	3010	3010	3010	1
503	20230530	094800	260511070	3010	3010	3010	3010	1
504	20230530	094700	260508060	3010	3010	3010	3010	300
505	20230530	094600	259605060	3010	3010	3010	3010	4
506	20230530	094500	259593020	3005	3005	3005	3005	2073
507	20230530	094400	253363655	3000	3000	3000	3000	4822
508	20230530	094300	238897655	3000	3010	3010	3000	1003
509	20230530	094200	235885040	3005	3005	3005	3005	419
510	20230530	094100	234625945	3005	3005	3005	3005	3318
511	20230530	094000	224655355	3010	3010	3010	3010	400
512	20230530	093900	223451355	3010	3010	3010	3010	20
513	20230530	093800	223391155	3010	3010	3010	3005	361
514	20230530	093700	222304550	3010	3010	3010	3005	120
515	20230530	093600	221943900	3005	3005	3010	3005	211
516	20230530	093500	221309790	3005	3005	3005	3000	3730
517	20230530	093400	210103150	3005	3005	3005	3005	42
518	20230530	093300	209976940	3005	3005	3005	3000	269
519	20230530	093200	209169095	3005	3005	3005	3000	741
520	20230530	093100	206945560	3005	3005	3005	3005	438
521	20230530	093000	205629370	3005	3000	3005	3000	665
522	20230530	092900	203631210	3005	3005	3005	3005	7
523	20230530	092800	203610175	3005	3005	3005	3005	88
524	20230530	092700	203345735	3005	3000	3005	3000	124
525	20230530	092600	202973730	3000	3000	3000	3000	100
526	20230530	092500	202673730	3000	3005	3005	3000	362
527	20230530	092400	201587700	3005	3005	3005	3005	311
528	20230530	092300	200653145	3005	3005	3005	3005	2529
529	20230530	092200	193053500	3005	3005	3005	3005	206
530	20230530	092100	192434470	3005	3005	3005	3005	114
531	20230530	092000	192091900	3005	3005	3005	3000	955
532	20230530	091900	189226390	3005	3005	3005	3000	55
533	20230530	091800	189061265	3005	3005	3005	3000	6805
534	20230530	091700	168646240	3000	3005	3005	3000	2890
535	20230530	091600	159973170	3005	3010	3010	3005	626
536	20230530	091500	158091040	3005	3000	3005	3000	381
537	20230530	091400	156946725	3000	3005	3005	3000	628
538	20230530	091300	155060585	3005	3005	3005	3005	795
539	20230530	091200	152671610	3005	3005	3005	3005	24
540	20230530	091100	152599490	3005	2995	3005	2995	870
541	20230530	091000	149991310	3000	3005	3010	3000	11692
542	20230530	090900	114914715	3005	3010	3010	3000	20596
543	20230530	090800	53095410	3010	3020	3020	3010	549
544	20230530	090700	51440995	3020	3020	3020	3020	45
545	20230530	090600	51305095	3020	3020	3020	3020	150
546	20230530	090500	50852095	3020	3020	3020	3020	1547
547	20230530	090400	46180155	3020	3025	3025	3020	375
548	20230530	090300	45045990	3020	3010	3020	3005	11238
549	20230530	090200	11160655	3010	3010	3010	3005	963
550	20230530	090100	8263775	3010	3020	3020	3010	853
551	20230530	090000	5694740	3020	3025	3030	3020	1883