KissMeData/005250/min/candle-20230530.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230530	210800	564190100	15650	15650	15650	15650	1495
3	20230530	210700	564190100	15650	15650	15650	15650	0
4	20230530	210600	564190100	15650	15650	15650	15650	0
5	20230530	210500	564190100	15650	15650	15650	15650	0
6	20230530	210400	564190100	15650	15650	15650	15650	0
7	20230530	210300	564190100	15650	15650	15650	15650	0
8	20230530	210200	564190100	15650	15650	15650	15650	0
9	20230530	210100	564190100	15650	15650	15650	15650	0
10	20230530	210000	564190100	15650	15650	15650	15650	0
11	20230530	205900	564190100	15650	15650	15650	15650	0
12	20230530	205800	564190100	15650	15650	15650	15650	0
13	20230530	205700	564190100	15650	15650	15650	15650	0
14	20230530	205600	564190100	15650	15650	15650	15650	0
15	20230530	205500	564190100	15650	15650	15650	15650	0
16	20230530	205400	564190100	15650	15650	15650	15650	0
17	20230530	205300	564190100	15650	15650	15650	15650	0
18	20230530	205200	564190100	15650	15650	15650	15650	0
19	20230530	205100	564190100	15650	15650	15650	15650	0
20	20230530	205000	564190100	15650	15650	15650	15650	0
21	20230530	204900	564190100	15650	15650	15650	15650	0
22	20230530	204800	564190100	15650	15650	15650	15650	0
23	20230530	204700	564190100	15650	15650	15650	15650	0
24	20230530	204600	564190100	15650	15650	15650	15650	0
25	20230530	204500	564190100	15650	15650	15650	15650	0
26	20230530	204400	564190100	15650	15650	15650	15650	0
27	20230530	204300	564190100	15650	15650	15650	15650	0
28	20230530	204200	564190100	15650	15650	15650	15650	0
29	20230530	204100	564190100	15650	15650	15650	15650	0
30	20230530	204000	564190100	15650	15650	15650	15650	0
31	20230530	203900	564190100	15650	15650	15650	15650	0
32	20230530	203800	564190100	15650	15650	15650	15650	1495
33	20230530	203700	564190100	15650	15650	15650	15650	0
34	20230530	203600	564190100	15650	15650	15650	15650	0
35	20230530	203500	564190100	15650	15650	15650	15650	0
36	20230530	203400	564190100	15650	15650	15650	15650	0
37	20230530	203300	564190100	15650	15650	15650	15650	0
38	20230530	203200	564190100	15650	15650	15650	15650	0
39	20230530	203100	564190100	15650	15650	15650	15650	0
40	20230530	203000	564190100	15650	15650	15650	15650	0
41	20230530	202900	564190100	15650	15650	15650	15650	0
42	20230530	202800	564190100	15650	15650	15650	15650	0
43	20230530	202700	564190100	15650	15650	15650	15650	0
44	20230530	202600	564190100	15650	15650	15650	15650	0
45	20230530	202500	564190100	15650	15650	15650	15650	0
46	20230530	202400	564190100	15650	15650	15650	15650	0
47	20230530	202300	564190100	15650	15650	15650	15650	0
48	20230530	202200	564190100	15650	15650	15650	15650	0
49	20230530	202100	564190100	15650	15650	15650	15650	0
50	20230530	202000	564190100	15650	15650	15650	15650	0
51	20230530	201900	564190100	15650	15650	15650	15650	0
52	20230530	201800	564190100	15650	15650	15650	15650	0
53	20230530	201700	564190100	15650	15650	15650	15650	0
54	20230530	201600	564190100	15650	15650	15650	15650	0
55	20230530	201500	564190100	15650	15650	15650	15650	0
56	20230530	201400	564190100	15650	15650	15650	15650	0
57	20230530	201300	564190100	15650	15650	15650	15650	0
58	20230530	201200	564190100	15650	15650	15650	15650	0
59	20230530	201100	564190100	15650	15650	15650	15650	0
60	20230530	201000	564190100	15650	15650	15650	15650	0
61	20230530	200900	564190100	15650	15650	15650	15650	0
62	20230530	200800	564190100	15650	15650	15650	15650	1495
63	20230530	200700	564190100	15650	15650	15650	15650	0
64	20230530	200600	564190100	15650	15650	15650	15650	0
65	20230530	200500	564190100	15650	15650	15650	15650	0
66	20230530	200400	564190100	15650	15650	15650	15650	0
67	20230530	200300	564190100	15650	15650	15650	15650	0
68	20230530	200200	564190100	15650	15650	15650	15650	0
69	20230530	200100	564190100	15650	15650	15650	15650	0
70	20230530	200000	564190100	15650	15650	15650	15650	0
71	20230530	195900	564190100	15650	15650	15650	15650	0
72	20230530	195800	564190100	15650	15650	15650	15650	0
73	20230530	195700	564190100	15650	15650	15650	15650	0
74	20230530	195600	564190100	15650	15650	15650	15650	0
75	20230530	195500	564190100	15650	15650	15650	15650	0
76	20230530	195400	564190100	15650	15650	15650	15650	0
77	20230530	195300	564190100	15650	15650	15650	15650	0
78	20230530	195200	564190100	15650	15650	15650	15650	0
79	20230530	195100	564190100	15650	15650	15650	15650	0
80	20230530	195000	564190100	15650	15650	15650	15650	0
81	20230530	194900	564190100	15650	15650	15650	15650	0
82	20230530	194800	564190100	15650	15650	15650	15650	0
83	20230530	194700	564190100	15650	15650	15650	15650	0
84	20230530	194600	564190100	15650	15650	15650	15650	0
85	20230530	194500	564190100	15650	15650	15650	15650	0
86	20230530	194400	564190100	15650	15650	15650	15650	0
87	20230530	194300	564190100	15650	15650	15650	15650	0
88	20230530	194200	564190100	15650	15650	15650	15650	0
89	20230530	194100	564190100	15650	15650	15650	15650	0
90	20230530	194000	564190100	15650	15650	15650	15650	0
91	20230530	193900	564190100	15650	15650	15650	15650	0
92	20230530	193800	564190100	15650	15650	15650	15650	1495
93	20230530	193700	564190100	15650	15650	15650	15650	0
94	20230530	193600	564190100	15650	15650	15650	15650	0
95	20230530	193500	564190100	15650	15650	15650	15650	0
96	20230530	193400	564190100	15650	15650	15650	15650	0
97	20230530	193300	564190100	15650	15650	15650	15650	0
98	20230530	193200	564190100	15650	15650	15650	15650	0
99	20230530	193100	564190100	15650	15650	15650	15650	0
100	20230530	193000	564190100	15650	15650	15650	15650	0
101	20230530	192900	564190100	15650	15650	15650	15650	0
102	20230530	192800	564190100	15650	15650	15650	15650	0
103	20230530	192700	564190100	15650	15650	15650	15650	0
104	20230530	192600	564190100	15650	15650	15650	15650	0
105	20230530	192500	564190100	15650	15650	15650	15650	0
106	20230530	192400	564190100	15650	15650	15650	15650	0
107	20230530	192300	564190100	15650	15650	15650	15650	0
108	20230530	192200	564190100	15650	15650	15650	15650	0
109	20230530	192100	564190100	15650	15650	15650	15650	0
110	20230530	192000	564190100	15650	15650	15650	15650	0
111	20230530	191900	564190100	15650	15650	15650	15650	0
112	20230530	191800	564190100	15650	15650	15650	15650	0
113	20230530	191700	564190100	15650	15650	15650	15650	0
114	20230530	191600	564190100	15650	15650	15650	15650	0
115	20230530	191500	564190100	15650	15650	15650	15650	0
116	20230530	191400	564190100	15650	15650	15650	15650	0
117	20230530	191300	564190100	15650	15650	15650	15650	0
118	20230530	191200	564190100	15650	15650	15650	15650	0
119	20230530	191100	564190100	15650	15650	15650	15650	0
120	20230530	191000	564190100	15650	15650	15650	15650	0
121	20230530	190900	564190100	15650	15650	15650	15650	0
122	20230530	190800	564190100	15650	15650	15650	15650	1495
123	20230530	190700	564190100	15650	15650	15650	15650	0
124	20230530	190600	564190100	15650	15650	15650	15650	0
125	20230530	190500	564190100	15650	15650	15650	15650	0
126	20230530	190400	564190100	15650	15650	15650	15650	0
127	20230530	190300	564190100	15650	15650	15650	15650	0
128	20230530	190200	564190100	15650	15650	15650	15650	0
129	20230530	190100	564190100	15650	15650	15650	15650	0
130	20230530	190000	564190100	15650	15650	15650	15650	0
131	20230530	185900	564190100	15650	15650	15650	15650	0
132	20230530	185800	564190100	15650	15650	15650	15650	0
133	20230530	185700	564190100	15650	15650	15650	15650	0
134	20230530	185600	564190100	15650	15650	15650	15650	0
135	20230530	185500	564190100	15650	15650	15650	15650	0
136	20230530	185400	564190100	15650	15650	15650	15650	0
137	20230530	185300	564190100	15650	15650	15650	15650	0
138	20230530	185200	564190100	15650	15650	15650	15650	0
139	20230530	185100	564190100	15650	15650	15650	15650	0
140	20230530	185000	564190100	15650	15650	15650	15650	0
141	20230530	184900	564190100	15650	15650	15650	15650	0
142	20230530	184800	564190100	15650	15650	15650	15650	0
143	20230530	184700	564190100	15650	15650	15650	15650	0
144	20230530	184600	564190100	15650	15650	15650	15650	0
145	20230530	184500	564190100	15650	15650	15650	15650	0
146	20230530	184400	564190100	15650	15650	15650	15650	0
147	20230530	184300	564190100	15650	15650	15650	15650	0
148	20230530	184200	564190100	15650	15650	15650	15650	0
149	20230530	184100	564190100	15650	15650	15650	15650	0
150	20230530	184000	564190100	15650	15650	15650	15650	0
151	20230530	183900	564190100	15650	15650	15650	15650	0
152	20230530	183800	564190100	15650	15650	15650	15650	1495
153	20230530	183700	564190100	15650	15650	15650	15650	0
154	20230530	183600	564190100	15650	15650	15650	15650	0
155	20230530	183500	564190100	15650	15650	15650	15650	0
156	20230530	183400	564190100	15650	15650	15650	15650	0
157	20230530	183300	564190100	15650	15650	15650	15650	0
158	20230530	183200	564190100	15650	15650	15650	15650	0
159	20230530	183100	564190100	15650	15650	15650	15650	0
160	20230530	183000	564190100	15650	15650	15650	15650	0
161	20230530	182900	564190100	15650	15650	15650	15650	0
162	20230530	182800	564190100	15650	15650	15650	15650	0
163	20230530	182700	564190100	15650	15650	15650	15650	0
164	20230530	182600	564190100	15650	15650	15650	15650	0
165	20230530	182500	564190100	15650	15650	15650	15650	0
166	20230530	182400	564190100	15650	15650	15650	15650	0
167	20230530	182300	564190100	15650	15650	15650	15650	0
168	20230530	182200	564190100	15650	15650	15650	15650	0
169	20230530	182100	564190100	15650	15650	15650	15650	0
170	20230530	182000	564190100	15650	15650	15650	15650	0
171	20230530	181900	564190100	15650	15650	15650	15650	0
172	20230530	181800	564190100	15650	15650	15650	15650	0
173	20230530	181700	564190100	15650	15650	15650	15650	0
174	20230530	181600	564190100	15650	15650	15650	15650	0
175	20230530	181500	564190100	15650	15650	15650	15650	0
176	20230530	181400	564190100	15650	15650	15650	15650	0
177	20230530	181300	564190100	15650	15650	15650	15650	0
178	20230530	181200	564190100	15650	15650	15650	15650	0
179	20230530	181100	564190100	15650	15650	15650	15650	0
180	20230530	181000	564190100	15650	15650	15650	15650	0
181	20230530	180900	564190100	15650	15650	15650	15650	0
182	20230530	180800	564190100	15650	15650	15650	15650	1495
183	20230530	180700	564190100	15650	15650	15650	15650	0
184	20230530	180600	564190100	15650	15650	15650	15650	0
185	20230530	180500	564190100	15650	15650	15650	15650	0
186	20230530	180400	564190100	15650	15650	15650	15650	0
187	20230530	180300	564190100	15650	15650	15650	15650	0
188	20230530	180200	564190100	15650	15650	15650	15650	0
189	20230530	180100	564190100	15650	15650	15650	15650	0
190	20230530	180000	564190100	15650	15650	15650	15650	0
191	20230530	175900	564190100	15650	15650	15650	15650	0
192	20230530	175800	564190100	15650	15650	15650	15650	0
193	20230530	175700	564190100	15650	15650	15650	15650	0
194	20230530	175600	564190100	15650	15650	15650	15650	0
195	20230530	175500	564190100	15650	15650	15650	15650	0
196	20230530	175400	564190100	15650	15650	15650	15650	0
197	20230530	175300	564190100	15650	15650	15650	15650	0
198	20230530	175200	564190100	15650	15650	15650	15650	0
199	20230530	175100	564190100	15650	15650	15650	15650	0
200	20230530	175000	564190100	15650	15650	15650	15650	0
201	20230530	174900	564190100	15650	15650	15650	15650	0
202	20230530	174800	564190100	15650	15650	15650	15650	0
203	20230530	174700	564190100	15650	15650	15650	15650	0
204	20230530	174600	564190100	15650	15650	15650	15650	0
205	20230530	174500	564190100	15650	15650	15650	15650	0
206	20230530	174400	564190100	15650	15650	15650	15650	0
207	20230530	174300	564190100	15650	15650	15650	15650	0
208	20230530	174200	564190100	15650	15650	15650	15650	0
209	20230530	174100	564190100	15650	15650	15650	15650	0
210	20230530	174000	564190100	15650	15650	15650	15650	0
211	20230530	173900	564190100	15650	15650	15650	15650	0
212	20230530	173800	564190100	15650	15650	15650	15650	1495
213	20230530	173700	564190100	15650	15650	15650	15650	0
214	20230530	173600	564190100	15650	15650	15650	15650	0
215	20230530	173500	564190100	15650	15650	15650	15650	0
216	20230530	173400	564190100	15650	15650	15650	15650	0
217	20230530	173300	564190100	15650	15650	15650	15650	0
218	20230530	173200	564190100	15650	15650	15650	15650	0
219	20230530	173100	564190100	15650	15650	15650	15650	0
220	20230530	173000	564190100	15650	15650	15650	15650	0
221	20230530	172900	564190100	15650	15650	15650	15650	0
222	20230530	172800	564190100	15650	15650	15650	15650	0
223	20230530	172700	564190100	15650	15650	15650	15650	0
224	20230530	172600	564190100	15650	15650	15650	15650	0
225	20230530	172500	564190100	15650	15650	15650	15650	0
226	20230530	172400	564190100	15650	15650	15650	15650	0
227	20230530	172300	564190100	15650	15650	15650	15650	0
228	20230530	172200	564190100	15650	15650	15650	15650	0
229	20230530	172100	564190100	15650	15650	15650	15650	0
230	20230530	172000	564190100	15650	15650	15650	15650	0
231	20230530	171900	564190100	15650	15650	15650	15650	0
232	20230530	171800	564190100	15650	15650	15650	15650	0
233	20230530	171700	564190100	15650	15650	15650	15650	0
234	20230530	171600	564190100	15650	15650	15650	15650	0
235	20230530	171500	564190100	15650	15650	15650	15650	0
236	20230530	171400	564190100	15650	15650	15650	15650	0
237	20230530	171300	564190100	15650	15650	15650	15650	0
238	20230530	171200	564190100	15650	15650	15650	15650	0
239	20230530	171100	564190100	15650	15650	15650	15650	0
240	20230530	171000	564190100	15650	15650	15650	15650	0
241	20230530	170900	564190100	15650	15650	15650	15650	0
242	20230530	170800	564190100	15650	15650	15650	15650	1495
243	20230530	170700	564190100	15650	15650	15650	15650	0
244	20230530	170600	564190100	15650	15650	15650	15650	0
245	20230530	170500	564190100	15650	15650	15650	15650	0
246	20230530	170400	564190100	15650	15650	15650	15650	0
247	20230530	170300	564190100	15650	15650	15650	15650	0
248	20230530	170200	564190100	15650	15650	15650	15650	0
249	20230530	170100	564190100	15650	15650	15650	15650	0
250	20230530	170000	564190100	15650	15650	15650	15650	0
251	20230530	165900	564190100	15650	15650	15650	15650	0
252	20230530	165800	564190100	15650	15650	15650	15650	0
253	20230530	165700	564190100	15650	15650	15650	15650	0
254	20230530	165600	564190100	15650	15650	15650	15650	0
255	20230530	165500	564190100	15650	15650	15650	15650	0
256	20230530	165400	564190100	15650	15650	15650	15650	0
257	20230530	165300	564190100	15650	15650	15650	15650	0
258	20230530	165200	564190100	15650	15650	15650	15650	0
259	20230530	165100	564190100	15650	15650	15650	15650	0
260	20230530	165000	564190100	15650	15650	15650	15650	0
261	20230530	164900	564190100	15650	15650	15650	15650	0
262	20230530	164800	564190100	15650	15650	15650	15650	0
263	20230530	164700	564190100	15650	15650	15650	15650	0
264	20230530	164600	564190100	15650	15650	15650	15650	0
265	20230530	164500	564190100	15650	15650	15650	15650	0
266	20230530	164400	564190100	15650	15650	15650	15650	0
267	20230530	164300	564190100	15650	15650	15650	15650	0
268	20230530	164200	564190100	15650	15650	15650	15650	0
269	20230530	164100	564190100	15650	15650	15650	15650	0
270	20230530	164000	564190100	15650	15650	15650	15650	0
271	20230530	163900	564190100	15650	15650	15650	15650	0
272	20230530	163800	564190100	15650	15650	15650	15650	1495
273	20230530	163700	564190100	15650	15650	15650	15650	0
274	20230530	163600	564190100	15650	15650	15650	15650	0
275	20230530	163500	564190100	15650	15650	15650	15650	0
276	20230530	163400	564190100	15650	15650	15650	15650	0
277	20230530	163300	564190100	15650	15650	15650	15650	0
278	20230530	163200	564190100	15650	15650	15650	15650	0
279	20230530	163100	564190100	15650	15650	15650	15650	0
280	20230530	163000	564190100	15650	15650	15650	15650	0
281	20230530	162900	564190100	15650	15650	15650	15650	0
282	20230530	162800	564190100	15650	15650	15650	15650	0
283	20230530	162700	564190100	15650	15650	15650	15650	0
284	20230530	162600	564190100	15650	15650	15650	15650	0
285	20230530	162500	564190100	15650	15650	15650	15650	0
286	20230530	162400	564190100	15650	15650	15650	15650	0
287	20230530	162300	564190100	15650	15650	15650	15650	0
288	20230530	162200	564190100	15650	15650	15650	15650	0
289	20230530	162100	564190100	15650	15650	15650	15650	0
290	20230530	162000	564190100	15650	15650	15650	15650	0
291	20230530	161900	564190100	15650	15650	15650	15650	0
292	20230530	161800	564190100	15650	15650	15650	15650	0
293	20230530	161700	564190100	15650	15650	15650	15650	0
294	20230530	161600	564190100	15650	15650	15650	15650	0
295	20230530	161500	564190100	15650	15650	15650	15650	0
296	20230530	161400	564190100	15650	15650	15650	15650	0
297	20230530	161300	564190100	15650	15650	15650	15650	0
298	20230530	161200	564190100	15650	15650	15650	15650	0
299	20230530	161100	564190100	15650	15650	15650	15650	0
300	20230530	161000	564190100	15650	15650	15650	15650	0
301	20230530	160900	564190100	15650	15650	15650	15650	0
302	20230530	160800	564190100	15650	15650	15650	15650	1495
303	20230530	160700	564190100	15650	15650	15650	15650	0
304	20230530	160600	564190100	15650	15650	15650	15650	0
305	20230530	160500	564190100	15650	15650	15650	15650	0
306	20230530	160400	564190100	15650	15650	15650	15650	0
307	20230530	160300	564190100	15650	15650	15650	15650	0
308	20230530	160200	564190100	15650	15650	15650	15650	0
309	20230530	160100	564190100	15650	15650	15650	15650	0
310	20230530	160000	564190100	15650	15650	15650	15650	0
311	20230530	155900	564190100	15650	15650	15650	15650	0
312	20230530	155800	564190100	15650	15650	15650	15650	0
313	20230530	155700	564190100	15650	15650	15650	15650	0
314	20230530	155600	564190100	15650	15650	15650	15650	0
315	20230530	155500	564190100	15650	15650	15650	15650	0
316	20230530	155400	564190100	15650	15650	15650	15650	0
317	20230530	155300	564190100	15650	15650	15650	15650	0
318	20230530	155200	564190100	15650	15650	15650	15650	0
319	20230530	155100	564190100	15650	15650	15650	15650	0
320	20230530	155000	564190100	15650	15650	15650	15650	0
321	20230530	154900	564190100	15650	15650	15650	15650	0
322	20230530	154800	564190100	15650	15650	15650	15650	0
323	20230530	154700	564190100	15650	15650	15650	15650	0
324	20230530	154600	564190100	15650	15650	15650	15650	0
325	20230530	154500	564190100	15650	15650	15650	15650	0
326	20230530	154400	564190100	15650	15650	15650	15650	0
327	20230530	154300	564190100	15650	15650	15650	15650	0
328	20230530	154200	564190100	15650	15650	15650	15650	0
329	20230530	154100	564190100	15650	15650	15650	15650	0
330	20230530	154000	564190100	15650	15650	15650	15650	0
331	20230530	153900	564190100	15650	15650	15650	15650	0
332	20230530	153800	564190100	15650	15650	15650	15650	1495
333	20230530	153700	564190100	15650	15650	15650	15650	0
334	20230530	153600	564190100	15650	15650	15650	15650	0
335	20230530	153500	564190100	15650	15650	15650	15650	0
336	20230530	153400	564190100	15650	15650	15650	15650	0
337	20230530	153300	564190100	15650	15650	15650	15650	0
338	20230530	153200	564190100	15650	15650	15650	15650	0
339	20230530	153100	564190100	15650	15650	15650	15650	0
340	20230530	153000	564190100	15650	15650	15650	15650	1495
341	20230530	152900	540793350	15610	15610	15610	15610	0
342	20230530	152800	540793350	15610	15610	15610	15610	0
343	20230530	152700	540793350	15610	15610	15610	15610	0
344	20230530	152600	540793350	15610	15610	15610	15610	0
345	20230530	152500	540793350	15610	15610	15610	15610	0
346	20230530	152400	540793350	15610	15610	15610	15610	0
347	20230530	152300	540793350	15610	15610	15610	15610	0
348	20230530	152200	540793350	15610	15610	15610	15610	0
349	20230530	152100	540793350	15610	15610	15610	15610	0
350	20230530	152000	540793350	15610	15610	15610	15610	0
351	20230530	151900	540793350	15610	15620	15630	15610	59
352	20230530	151800	539871340	15600	15630	15630	15600	193
353	20230530	151700	536856170	15620	15600	15630	15600	384
354	20230530	151600	530860320	15610	15640	15640	15600	627
355	20230530	151500	521064070	15640	15630	15640	15630	55
356	20230530	151400	520204320	15640	15630	15640	15630	167
357	20230530	151300	517592770	15640	15640	15640	15630	60
358	20230530	151200	516654490	15630	15640	15640	15630	25
359	20230530	151100	516263730	15630	15630	15630	15630	0
360	20230530	151000	516263730	15630	15640	15640	15630	3
361	20230530	150900	516216820	15640	15640	15640	15640	1
362	20230530	150800	516201180	15640	15640	15640	15640	9
363	20230530	150700	516060420	15640	15640	15640	15640	2
364	20230530	150600	516029140	15630	15640	15640	15630	83
365	20230530	150500	514731840	15630	15640	15640	15630	2
366	20230530	150400	514700570	15640	15640	15640	15640	1
367	20230530	150300	514684930	15640	15640	15640	15640	4
368	20230530	150200	514622370	15630	15640	15640	15630	162
369	20230530	150100	512088900	15640	15670	15670	15640	229
370	20230530	150000	508504240	15670	15680	15680	15670	238
371	20230530	145900	504773080	15690	15680	15690	15680	111
372	20230530	145800	503031540	15680	15680	15690	15680	21
373	20230530	145700	502702250	15680	15680	15690	15680	20
374	20230530	145600	502388640	15690	15680	15690	15680	28
375	20230530	145500	501949580	15680	15690	15690	15680	2
376	20230530	145400	501918210	15690	15680	15690	15680	60
377	20230530	145300	500977400	15680	15690	15690	15680	10
378	20230530	145200	500820590	15690	15690	15690	15680	27
379	20230530	145100	500397210	15680	15680	15690	15680	22
380	20230530	145000	500052240	15680	15690	15690	15680	23
381	20230530	144900	499691590	15680	15680	15680	15680	12
382	20230530	144800	499503430	15690	15680	15690	15680	39
383	20230530	144700	498891880	15680	15690	15690	15680	483
384	20230530	144600	491314100	15690	15700	15700	15690	108
385	20230530	144500	489619450	15700	15690	15700	15690	16
386	20230530	144400	489368380	15690	15700	15700	15690	14
387	20230530	144300	489148700	15690	15700	15700	15690	3
388	20230530	144200	489101610	15690	15700	15700	15690	29
389	20230530	144100	488646430	15690	15690	15700	15690	112
390	20230530	144000	486888980	15700	15690	15700	15690	17
391	20230530	143900	486622090	15700	15690	15700	15690	46
392	20230530	143800	485900020	15700	15700	15700	15700	36
393	20230530	143700	485334820	15700	15700	15700	15690	16
394	20230530	143600	485083750	15700	15700	15700	15690	29
395	20230530	143500	484628460	15700	15700	15700	15700	39
396	20230530	143400	484016160	15700	15700	15700	15690	87
397	20230530	143300	482650950	15690	15690	15690	15690	214
398	20230530	143200	479293290	15690	15690	15690	15690	17
399	20230530	143100	479026560	15690	15680	15690	15680	34
400	20230530	143000	478493110	15690	15690	15690	15680	61
401	20230530	142900	477536240	15680	15690	15690	15680	4
402	20230530	142800	477473500	15690	15690	15690	15690	25
403	20230530	142700	477081250	15690	15690	15690	15690	9
404	20230530	142600	476940040	15690	15690	15690	15680	19
405	20230530	142500	476641940	15680	15690	15690	15680	19
406	20230530	142400	476343840	15680	15680	15680	15680	39
407	20230530	142300	475732320	15680	15680	15680	15680	11
408	20230530	142200	475559840	15680	15680	15680	15680	11
409	20230530	142100	475387360	15680	15680	15680	15680	1
410	20230530	142000	475371680	15680	15680	15680	15680	0
411	20230530	141900	475371680	15680	15690	15690	15680	18
412	20230530	141800	475089380	15690	15680	15690	15680	60
413	20230530	141700	474148570	15680	15680	15680	15680	11
414	20230530	141600	473976090	15680	15690	15690	15680	104
415	20230530	141500	472345330	15680	15690	15690	15680	434
416	20230530	141400	465536520	15690	15690	15690	15690	0
417	20230530	141300	465536520	15690	15690	15690	15690	11
418	20230530	141200	465363930	15690	15690	15690	15690	0
419	20230530	141100	465363930	15690	15690	15690	15690	0
420	20230530	141000	465363930	15690	15690	15690	15690	0
421	20230530	140900	465363930	15690	15690	15690	15690	0
422	20230530	140800	465363930	15690	15690	15690	15690	0
423	20230530	140700	465363930	15690	15690	15690	15690	20
424	20230530	140600	465050130	15690	15690	15690	15690	0
425	20230530	140500	465050130	15690	15690	15690	15690	20
426	20230530	140400	464736330	15690	15670	15690	15670	528
427	20230530	140300	456457710	15670	15660	15670	15660	60
428	20230530	140200	455517610	15660	15660	15660	15660	1
429	20230530	140100	455501950	15660	15660	15660	15660	123
430	20230530	140000	453575770	15670	15660	15670	15660	64
431	20230530	135900	452573390	15660	15660	15660	15660	11
432	20230530	135800	452401130	15660	15660	15660	15660	0
433	20230530	135700	452401130	15660	15660	15660	15660	0
434	20230530	135600	452401130	15660	15660	15660	15660	1
435	20230530	135500	452385470	15660	15660	15660	15660	12
436	20230530	135400	452197550	15660	15660	15660	15660	0
437	20230530	135300	452197550	15660	15670	15670	15660	92
438	20230530	135200	450756020	15670	15670	15670	15670	12
439	20230530	135100	450567980	15670	15670	15670	15670	13
440	20230530	135000	450364270	15670	15670	15670	15670	0
441	20230530	134900	450364270	15670	15670	15670	15670	63
442	20230530	134800	449377060	15670	15680	15680	15670	110
443	20230530	134700	447652800	15680	15680	15680	15680	150
444	20230530	134600	445300800	15690	15690	15690	15690	27
445	20230530	134500	444877170	15680	15690	15690	15680	29
446	20230530	134400	444422170	15690	15690	15690	15690	16
447	20230530	134300	444171130	15690	15680	15690	15680	18
448	20230530	134200	443888720	15690	15690	15690	15690	28
449	20230530	134100	443449400	15690	15690	15690	15690	21
450	20230530	134000	443119910	15680	15690	15690	15680	26
451	20230530	133900	442712090	15690	15690	15690	15690	3
452	20230530	133800	442665020	15680	15680	15680	15680	0
453	20230530	133700	442665020	15680	15680	15680	15680	24
454	20230530	133600	442288700	15680	15680	15680	15680	0
455	20230530	133500	442288700	15680	15680	15680	15680	1
456	20230530	133400	442273020	15680	15680	15680	15680	0
457	20230530	133300	442273020	15680	15680	15680	15680	12
458	20230530	133200	442084860	15680	15680	15680	15680	0
459	20230530	133100	442084860	15680	15690	15690	15680	60
460	20230530	133000	441143570	15690	15690	15690	15690	1
461	20230530	132900	441127880	15690	15690	15690	15690	108
462	20230530	132800	439433360	15700	15700	15700	15700	0
463	20230530	132700	439433360	15700	15700	15700	15700	0
464	20230530	132600	439433360	15700	15700	15700	15700	46
465	20230530	132500	438711160	15700	15700	15700	15700	103
466	20230530	132400	437094060	15700	15700	15700	15700	134
467	20230530	132300	434990260	15710	15710	15710	15710	0
468	20230530	132200	434990260	15710	15700	15710	15700	144
469	20230530	132100	432729250	15690	15690	15690	15690	12
470	20230530	132000	432540970	15700	15700	15700	15700	7
471	20230530	131900	432431070	15700	15700	15700	15700	7
472	20230530	131800	432321170	15690	15710	15710	15690	363
473	20230530	131700	426622070	15710	15710	15710	15710	11
474	20230530	131600	426449260	15700	15700	15700	15700	101
475	20230530	131500	424863560	15700	15700	15700	15700	37
476	20230530	131400	424282660	15700	15700	15700	15700	18
477	20230530	131300	424000060	15700	15700	15700	15700	0
478	20230530	131200	424000060	15700	15700	15700	15700	13
479	20230530	131100	423795960	15690	15690	15690	15690	46
480	20230530	131000	423074220	15690	15680	15690	15680	69
481	20230530	130900	421992050	15680	15680	15680	15680	64
482	20230530	130800	420988530	15670	15670	15670	15670	1
483	20230530	130700	420972860	15670	15680	15680	15670	43
484	20230530	130600	420298860	15680	15680	15680	15680	0
485	20230530	130500	420298860	15680	15680	15680	15680	0
486	20230530	130400	420298860	15680	15690	15690	15680	112
487	20230530	130300	418541910	15690	15690	15690	15690	14
488	20230530	130200	418322250	15690	15700	15700	15690	31
489	20230530	130100	417835680	15700	15680	15700	15680	43
490	20230530	130000	417160940	15680	15680	15680	15680	2
491	20230530	125900	417129580	15680	15680	15680	15680	51
492	20230530	125800	416329900	15680	15680	15680	15680	0
493	20230530	125700	416329900	15680	15680	15680	15680	0
494	20230530	125600	416329900	15680	15680	15680	15680	34
495	20230530	125500	415796780	15670	15670	15670	15670	0
496	20230530	125400	415796780	15670	15670	15670	15670	11
497	20230530	125300	415624410	15680	15680	15680	15680	63
498	20230530	125200	414636570	15680	15690	15690	15680	31
499	20230530	125100	414150320	15690	15690	15690	15690	24
500	20230530	125000	413773760	15680	15680	15680	15680	15
501	20230530	124900	413538560	15680	15660	15710	15660	317
502	20230530	124800	408568060	15660	15660	15660	15660	23
503	20230530	124700	408207880	15660	15660	15660	15660	8
504	20230530	124600	408082600	15660	15660	15660	15660	9
505	20230530	124500	407941660	15660	15660	15660	15660	0
506	20230530	124400	407941660	15660	15650	15660	15650	28
507	20230530	124300	407503420	15660	15660	15660	15660	9
508	20230530	124200	407362480	15660	15660	15660	15660	38
509	20230530	124100	406767400	15650	15650	15650	15650	35
510	20230530	124000	406219650	15640	15640	15650	15640	16
511	20230530	123900	405969390	15640	15640	15640	15640	17
512	20230530	123800	405703510	15630	15630	15630	15630	0
513	20230530	123700	405703510	15630	15640	15640	15630	34
514	20230530	123600	405171790	15640	15640	15640	15640	1
515	20230530	123500	405156150	15640	15640	15640	15640	1
516	20230530	123400	405140510	15640	15630	15640	15620	171
517	20230530	123300	402468750	15630	15660	15670	15610	534
518	20230530	123200	394115280	15670	15670	15670	15670	22
519	20230530	123100	393770540	15670	15670	15670	15660	44
520	20230530	123000	393081180	15670	15660	15670	15660	12
521	20230530	122900	392893150	15660	15670	15670	15660	80
522	20230530	122800	391640240	15660	15660	15660	15660	11
523	20230530	122700	391467980	15660	15660	15660	15660	0
524	20230530	122600	391467980	15660	15680	15680	15660	284
525	20230530	122500	387017070	15680	15680	15680	15680	11
526	20230530	122400	386844590	15680	15680	15680	15680	25
527	20230530	122300	386452590	15680	15680	15680	15670	28
528	20230530	122200	386013560	15680	15670	15680	15670	13
529	20230530	122100	385809830	15680	15680	15680	15680	13
530	20230530	122000	385605990	15680	15680	15680	15680	14
531	20230530	121900	385386470	15680	15680	15680	15680	12
532	20230530	121800	385198310	15680	15680	15680	15680	9
533	20230530	121700	385057190	15680	15680	15680	15680	18
534	20230530	121600	384774950	15670	15670	15670	15670	43
535	20230530	121500	384101140	15680	15680	15680	15680	19
536	20230530	121400	383803220	15680	15680	15680	15680	10
537	20230530	121300	383646420	15670	15680	15680	15670	25
538	20230530	121200	383254520	15680	15680	15680	15670	26
539	20230530	121100	382846940	15680	15680	15680	15680	8
540	20230530	121000	382721500	15670	15680	15680	15670	13
541	20230530	120900	382517700	15670	15680	15680	15670	20
542	20230530	120800	382204210	15670	15690	15690	15670	82
543	20230530	120700	380918180	15700	15700	15700	15700	15
544	20230530	120600	380682680	15700	15700	15700	15700	139
545	20230530	120500	378500380	15710	15710	15710	15710	11
546	20230530	120400	378327570	15710	15710	15710	15700	16
547	20230530	120300	378076220	15710	15710	15710	15710	11
548	20230530	120200	377903410	15710	15710	15710	15710	11
549	20230530	120100	377730600	15690	15690	15690	15690	3
550	20230530	120000	377683530	15710	15670	15710	15670	29
551	20230530	115900	377228490	15670	15670	15670	15670	1
552	20230530	115800	377212820	15660	15660	15660	15660	38
553	20230530	115700	376617740	15660	15660	15660	15660	4
554	20230530	115600	376555100	15660	15660	15660	15660	30
555	20230530	115500	376085300	15640	15640	15640	15640	35
556	20230530	115400	375537900	15650	15670	15670	15640	212
557	20230530	115300	372219490	15670	15670	15670	15670	0
558	20230530	115200	372219490	15670	15700	15700	15670	107
559	20230530	115100	370541040	15690	15690	15690	15690	1
560	20230530	115000	370525350	15690	15690	15690	15690	11
561	20230530	114900	370352760	15700	15720	15720	15700	235
562	20230530	114800	366660930	15710	15710	15710	15710	11
563	20230530	114700	366488120	15710	15710	15710	15710	20
564	20230530	114600	366173920	15710	15710	15710	15710	4
565	20230530	114500	366111080	15710	15710	15710	15710	48
566	20230530	114400	365357000	15710	15710	15710	15710	6
567	20230530	114300	365262740	15710	15710	15710	15710	12
568	20230530	114200	365074220	15710	15710	15710	15710	0
569	20230530	114100	365074220	15710	15710	15710	15710	50
570	20230530	114000	364288720	15710	15710	15710	15710	109
571	20230530	113900	362576330	15710	15710	15710	15710	15
572	20230530	113800	362340680	15710	15710	15710	15710	152
573	20230530	113700	359952760	15720	15710	15720	15710	44
574	20230530	113600	359261290	15710	15710	15710	15710	25
575	20230530	113500	358868540	15700	15690	15700	15690	211
576	20230530	113400	355557730	15690	15690	15690	15690	32
577	20230530	113300	355055650	15690	15690	15690	15690	35
578	20230530	113200	354506500	15690	15690	15690	15690	28
579	20230530	113100	354067180	15690	15690	15690	15690	28
580	20230530	113000	353627860	15690	15680	15690	15680	28
581	20230530	112900	353188660	15680	15680	15680	15680	12
582	20230530	112800	353000500	15680	15680	15680	15680	37
583	20230530	112700	352420340	15680	15680	15680	15680	11
584	20230530	112600	352247860	15680	15680	15680	15680	10
585	20230530	112500	352091060	15680	15680	15680	15680	0
586	20230530	112400	352091060	15680	15680	15680	15680	12
587	20230530	112300	351902900	15670	15670	15670	15670	24
588	20230530	112200	351526820	15660	15660	15660	15660	0
589	20230530	112100	351526820	15660	15660	15660	15660	12
590	20230530	112000	351338900	15660	15660	15660	15660	5
591	20230530	111900	351260600	15660	15700	15710	15660	111
592	20230530	111800	349520070	15660	15660	15660	15660	0
593	20230530	111700	349520070	15660	15650	15660	15650	45
594	20230530	111600	348815380	15650	15650	15650	15650	4
595	20230530	111500	348752780	15640	15620	15640	15600	630
596	20230530	111400	338916940	15630	15650	15650	15630	57
597	20230530	111300	338025350	15650	15650	15650	15650	0
598	20230530	111200	338025350	15650	15670	15670	15650	525
599	20230530	111100	329803770	15680	15690	15690	15670	337
600	20230530	111000	324516820	15690	15710	15710	15690	157
601	20230530	110900	322052380	15710	15710	15710	15700	24
602	20230530	110800	321675460	15710	15710	15710	15700	23
603	20230530	110700	321314240	15710	15710	15710	15710	72
604	20230530	110600	320183120	15720	15720	15720	15720	21
605	20230530	110500	319853000	15720	15720	15720	15720	0
606	20230530	110400	319853000	15720	15720	15720	15720	15
607	20230530	110300	319617200	15710	15710	15710	15710	0
608	20230530	110200	319617200	15710	15710	15710	15710	131
609	20230530	110100	317559190	15700	15700	15700	15700	0
610	20230530	110000	317559190	15700	15710	15720	15700	319
611	20230530	105900	312546460	15710	15710	15710	15710	0
612	20230530	105800	312546460	15710	15700	15710	15700	410
613	20230530	105700	306109310	15700	15700	15700	15700	9
614	20230530	105600	305968010	15700	15700	15700	15700	24
615	20230530	105500	305591210	15700	15700	15700	15700	0
616	20230530	105400	305591210	15700	15700	15700	15700	14
617	20230530	105300	305371410	15690	15700	15700	15690	30
618	20230530	105200	304900560	15690	15700	15700	15690	19
619	20230530	105100	304602300	15690	15690	15690	15690	50
620	20230530	105000	303817800	15690	15690	15690	15690	342
621	20230530	104900	298451820	15680	15680	15680	15680	17
622	20230530	104800	298185260	15680	15680	15680	15680	113
623	20230530	104700	296413420	15680	15680	15690	15680	23
624	20230530	104600	296052590	15680	15670	15690	15670	42
625	20230530	104500	295394020	15660	15660	15660	15660	62
626	20230530	104400	294423100	15660	15660	15660	15650	12
627	20230530	104300	294235280	15660	15650	15660	15650	15
628	20230530	104200	294000390	15660	15660	15660	15660	18
629	20230530	104100	293718510	15650	15660	15660	15650	86
630	20230530	104000	292372210	15660	15660	15660	15660	10
631	20230530	103900	292215610	15660	15660	15660	15660	8
632	20230530	103800	292090330	15680	15690	15700	15680	266
633	20230530	103700	287916820	15700	15690	15700	15690	15
634	20230530	103600	287681360	15690	15690	15690	15690	10
635	20230530	103500	287524460	15690	15690	15690	15690	0
636	20230530	103400	287524460	15690	15710	15710	15690	20
637	20230530	103300	287210420	15700	15660	15710	15660	727
638	20230530	103200	275819210	15650	15650	15650	15650	38
639	20230530	103100	275224510	15660	15660	15660	15660	13
640	20230530	103000	275020930	15650	15650	15650	15650	239
641	20230530	102900	271280580	15650	15650	15650	15650	12
642	20230530	102800	271092780	15650	15650	15650	15650	13
643	20230530	102700	270889330	15640	15640	15640	15640	11
644	20230530	102600	270717290	15650	15650	15650	15650	13
645	20230530	102500	270513840	15650	15650	15650	15650	189
646	20230530	102400	267555990	15660	15660	15660	15660	13
647	20230530	102300	267352410	15650	15660	15660	15650	21
648	20230530	102200	267023650	15660	15660	15660	15660	11
649	20230530	102100	266851390	15660	15660	15660	15650	45
650	20230530	102000	266147070	15660	15650	15660	15650	30
651	20230530	101900	265677480	15650	15650	15650	15650	18
652	20230530	101800	265395780	15650	15650	15650	15650	13
653	20230530	101700	265192330	15650	15650	15650	15650	1
654	20230530	101600	265176680	15650	15650	15650	15650	33
655	20230530	101500	264660230	15650	15650	15660	15650	231
656	20230530	101400	261045020	15650	15650	15650	15650	14
657	20230530	101300	260825920	15640	15640	15640	15640	1
658	20230530	101200	260810280	15640	15650	15650	15640	49
659	20230530	101100	260043810	15650	15650	15650	15640	407
660	20230530	101000	253674560	15640	15640	15640	15640	36
661	20230530	100900	253111520	15640	15640	15640	15640	14
662	20230530	100800	252892560	15640	15640	15640	15640	20
663	20230530	100700	252579760	15640	15640	15640	15640	0
664	20230530	100600	252579760	15640	15640	15640	15640	300
665	20230530	100500	247887760	15650	15640	15650	15640	1608
666	20230530	100400	222737850	15640	15640	15640	15640	15
667	20230530	100300	222503250	15640	15630	15640	15630	74
668	20230530	100200	221346490	15630	15630	15630	15630	15
669	20230530	100100	221112040	15630	15630	15630	15630	1
670	20230530	100000	221096410	15630	15620	15630	15620	62
671	20230530	095900	220127360	15620	15620	15620	15620	51
672	20230530	095800	219330740	15610	15610	15610	15610	6
673	20230530	095700	219237080	15610	15630	15630	15610	32
674	20230530	095600	218737060	15630	15610	15630	15610	5
675	20230530	095500	218658930	15640	15620	15640	15620	21
676	20230530	095400	218330890	15610	15600	15610	15600	681
677	20230530	095300	207706420	15600	15600	15600	15600	22
678	20230530	095200	207363220	15590	15600	15600	15590	776
679	20230530	095100	195257930	15600	15600	15600	15590	61
680	20230530	095000	194306640	15600	15600	15600	15600	43
681	20230530	094900	193635840	15600	15590	15600	15590	332
682	20230530	094800	188456940	15590	15590	15590	15590	63
683	20230530	094700	187474770	15600	15600	15600	15600	35
684	20230530	094600	186928770	15600	15600	15600	15590	237
685	20230530	094500	183232000	15600	15600	15600	15600	23
686	20230530	094400	182873200	15610	15610	15610	15610	0
687	20230530	094300	182873200	15610	15610	15610	15610	23
688	20230530	094200	182514170	15610	15610	15610	15610	0
689	20230530	094100	182514170	15610	15630	15630	15610	146
690	20230530	094000	180234190	15630	15630	15630	15630	0
691	20230530	093900	180234190	15630	15630	15630	15630	4
692	20230530	093800	180171670	15630	15630	15630	15630	59
693	20230530	093700	179249500	15630	15640	15640	15630	518
694	20230530	093600	171148550	15640	15640	15640	15640	37
695	20230530	093500	170569870	15690	15690	15690	15690	3
696	20230530	093400	170522800	15690	15620	15690	15610	139
697	20230530	093300	168348740	15620	15610	15620	15600	255
698	20230530	093200	164367660	15610	15600	15610	15590	138
699	20230530	093100	162214940	15600	15580	15600	15580	251
700	20230530	093000	158303100	15570	15570	15570	15570	6
701	20230530	092900	158209680	15570	15580	15580	15570	185
702	20230530	092800	155328710	15590	15580	15590	15580	61
703	20230530	092700	154377730	15580	15580	15580	15580	0
704	20230530	092600	154377730	15580	15580	15590	15580	87
705	20230530	092500	153021800	15570	15570	15570	15570	16
706	20230530	092400	152772680	15570	15560	15570	15560	275
707	20230530	092300	148493520	15560	15560	15560	15560	1
708	20230530	092200	148477960	15500	15500	15500	15500	0
709	20230530	092100	148477960	15500	15500	15500	15500	260
710	20230530	092000	144447960	15490	15510	15510	15490	1568
711	20230530	091900	120135430	15510	15520	15520	15500	1455
712	20230530	091800	97558520	15530	15550	15550	15530	488
713	20230530	091700	89977410	15560	15580	15580	15560	676
714	20230530	091600	79449160	15590	15590	15590	15590	1
715	20230530	091500	79433570	15590	15580	15590	15580	213
716	20230530	091400	76114840	15580	15600	15600	15580	1020
717	20230530	091300	60212910	15610	15610	15610	15610	30
718	20230530	091200	59744610	15590	15590	15590	15590	34
719	20230530	091100	59214550	15610	15590	15610	15590	198
720	20230530	091000	56126560	15610	15620	15620	15600	705
721	20230530	090900	45118550	15610	15620	15620	15610	833
722	20230530	090800	32114950	15610	15620	15620	15610	40
723	20230530	090700	31490200	15610	15590	15610	15590	91
724	20230530	090600	30070700	15600	15620	15620	15600	592
725	20230530	090500	20830380	15620	15620	15620	15620	2
726	20230530	090400	20799140	15600	15680	15680	15600	100
727	20230530	090300	19238750	15700	15690	15700	15600	90
728	20230530	090200	17831530	15700	15700	15700	15700	214
729	20230530	090100	14471730	15600	15600	15680	15590	184
730	20230530	090000	11601250	15670	15590	15670	15590	744