KissMeData/009200/min/candle-20230530.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230530	205500	459817380	2550	2550	2550	2550	3333
3	20230530	205400	459817380	2550	2550	2550	2550	0
4	20230530	205300	459817380	2550	2550	2550	2550	0
5	20230530	205200	459817380	2550	2550	2550	2550	0
6	20230530	205100	459817380	2550	2550	2550	2550	0
7	20230530	205000	459817380	2550	2550	2550	2550	0
8	20230530	204900	459817380	2550	2550	2550	2550	0
9	20230530	204800	459817380	2550	2550	2550	2550	0
10	20230530	204700	459817380	2550	2550	2550	2550	0
11	20230530	204600	459817380	2550	2550	2550	2550	0
12	20230530	204500	459817380	2550	2550	2550	2550	0
13	20230530	204400	459817380	2550	2550	2550	2550	0
14	20230530	204300	459817380	2550	2550	2550	2550	0
15	20230530	204200	459817380	2550	2550	2550	2550	0
16	20230530	204100	459817380	2550	2550	2550	2550	0
17	20230530	204000	459817380	2550	2550	2550	2550	0
18	20230530	203900	459817380	2550	2550	2550	2550	0
19	20230530	203800	459817380	2550	2550	2550	2550	0
20	20230530	203700	459817380	2550	2550	2550	2550	0
21	20230530	203600	459817380	2550	2550	2550	2550	0
22	20230530	203500	459817380	2550	2550	2550	2550	0
23	20230530	203400	459817380	2550	2550	2550	2550	0
24	20230530	203300	459817380	2550	2550	2550	2550	0
25	20230530	203200	459817380	2550	2550	2550	2550	0
26	20230530	203100	459817380	2550	2550	2550	2550	0
27	20230530	203000	459817380	2550	2550	2550	2550	0
28	20230530	202900	459817380	2550	2550	2550	2550	0
29	20230530	202800	459817380	2550	2550	2550	2550	0
30	20230530	202700	459817380	2550	2550	2550	2550	0
31	20230530	202600	459817380	2550	2550	2550	2550	0
32	20230530	202500	459817380	2550	2550	2550	2550	3333
33	20230530	202400	459817380	2550	2550	2550	2550	0
34	20230530	202300	459817380	2550	2550	2550	2550	0
35	20230530	202200	459817380	2550	2550	2550	2550	0
36	20230530	202100	459817380	2550	2550	2550	2550	0
37	20230530	202000	459817380	2550	2550	2550	2550	0
38	20230530	201900	459817380	2550	2550	2550	2550	0
39	20230530	201800	459817380	2550	2550	2550	2550	0
40	20230530	201700	459817380	2550	2550	2550	2550	0
41	20230530	201600	459817380	2550	2550	2550	2550	0
42	20230530	201500	459817380	2550	2550	2550	2550	0
43	20230530	201400	459817380	2550	2550	2550	2550	0
44	20230530	201300	459817380	2550	2550	2550	2550	0
45	20230530	201200	459817380	2550	2550	2550	2550	0
46	20230530	201100	459817380	2550	2550	2550	2550	0
47	20230530	201000	459817380	2550	2550	2550	2550	0
48	20230530	200900	459817380	2550	2550	2550	2550	0
49	20230530	200800	459817380	2550	2550	2550	2550	0
50	20230530	200700	459817380	2550	2550	2550	2550	0
51	20230530	200600	459817380	2550	2550	2550	2550	0
52	20230530	200500	459817380	2550	2550	2550	2550	0
53	20230530	200400	459817380	2550	2550	2550	2550	0
54	20230530	200300	459817380	2550	2550	2550	2550	0
55	20230530	200200	459817380	2550	2550	2550	2550	0
56	20230530	200100	459817380	2550	2550	2550	2550	0
57	20230530	200000	459817380	2550	2550	2550	2550	0
58	20230530	195900	459817380	2550	2550	2550	2550	0
59	20230530	195800	459817380	2550	2550	2550	2550	0
60	20230530	195700	459817380	2550	2550	2550	2550	0
61	20230530	195600	459817380	2550	2550	2550	2550	0
62	20230530	195500	459817380	2550	2550	2550	2550	3333
63	20230530	195400	459817380	2550	2550	2550	2550	0
64	20230530	195300	459817380	2550	2550	2550	2550	0
65	20230530	195200	459817380	2550	2550	2550	2550	0
66	20230530	195100	459817380	2550	2550	2550	2550	0
67	20230530	195000	459817380	2550	2550	2550	2550	0
68	20230530	194900	459817380	2550	2550	2550	2550	0
69	20230530	194800	459817380	2550	2550	2550	2550	0
70	20230530	194700	459817380	2550	2550	2550	2550	0
71	20230530	194600	459817380	2550	2550	2550	2550	0
72	20230530	194500	459817380	2550	2550	2550	2550	0
73	20230530	194400	459817380	2550	2550	2550	2550	0
74	20230530	194300	459817380	2550	2550	2550	2550	0
75	20230530	194200	459817380	2550	2550	2550	2550	0
76	20230530	194100	459817380	2550	2550	2550	2550	0
77	20230530	194000	459817380	2550	2550	2550	2550	0
78	20230530	193900	459817380	2550	2550	2550	2550	0
79	20230530	193800	459817380	2550	2550	2550	2550	0
80	20230530	193700	459817380	2550	2550	2550	2550	0
81	20230530	193600	459817380	2550	2550	2550	2550	0
82	20230530	193500	459817380	2550	2550	2550	2550	0
83	20230530	193400	459817380	2550	2550	2550	2550	0
84	20230530	193300	459817380	2550	2550	2550	2550	0
85	20230530	193200	459817380	2550	2550	2550	2550	0
86	20230530	193100	459817380	2550	2550	2550	2550	0
87	20230530	193000	459817380	2550	2550	2550	2550	0
88	20230530	192900	459817380	2550	2550	2550	2550	0
89	20230530	192800	459817380	2550	2550	2550	2550	0
90	20230530	192700	459817380	2550	2550	2550	2550	0
91	20230530	192600	459817380	2550	2550	2550	2550	0
92	20230530	192500	459817380	2550	2550	2550	2550	3333
93	20230530	192400	459817380	2550	2550	2550	2550	0
94	20230530	192300	459817380	2550	2550	2550	2550	0
95	20230530	192200	459817380	2550	2550	2550	2550	0
96	20230530	192100	459817380	2550	2550	2550	2550	0
97	20230530	192000	459817380	2550	2550	2550	2550	0
98	20230530	191900	459817380	2550	2550	2550	2550	0
99	20230530	191800	459817380	2550	2550	2550	2550	0
100	20230530	191700	459817380	2550	2550	2550	2550	0
101	20230530	191600	459817380	2550	2550	2550	2550	0
102	20230530	191500	459817380	2550	2550	2550	2550	0
103	20230530	191400	459817380	2550	2550	2550	2550	0
104	20230530	191300	459817380	2550	2550	2550	2550	0
105	20230530	191200	459817380	2550	2550	2550	2550	0
106	20230530	191100	459817380	2550	2550	2550	2550	0
107	20230530	191000	459817380	2550	2550	2550	2550	0
108	20230530	190900	459817380	2550	2550	2550	2550	0
109	20230530	190800	459817380	2550	2550	2550	2550	0
110	20230530	190700	459817380	2550	2550	2550	2550	0
111	20230530	190600	459817380	2550	2550	2550	2550	0
112	20230530	190500	459817380	2550	2550	2550	2550	0
113	20230530	190400	459817380	2550	2550	2550	2550	0
114	20230530	190300	459817380	2550	2550	2550	2550	0
115	20230530	190200	459817380	2550	2550	2550	2550	0
116	20230530	190100	459817380	2550	2550	2550	2550	0
117	20230530	190000	459817380	2550	2550	2550	2550	0
118	20230530	185900	459817380	2550	2550	2550	2550	0
119	20230530	185800	459817380	2550	2550	2550	2550	0
120	20230530	185700	459817380	2550	2550	2550	2550	0
121	20230530	185600	459817380	2550	2550	2550	2550	0
122	20230530	185500	459817380	2550	2550	2550	2550	3333
123	20230530	185400	459817380	2550	2550	2550	2550	0
124	20230530	185300	459817380	2550	2550	2550	2550	0
125	20230530	185200	459817380	2550	2550	2550	2550	0
126	20230530	185100	459817380	2550	2550	2550	2550	0
127	20230530	185000	459817380	2550	2550	2550	2550	0
128	20230530	184900	459817380	2550	2550	2550	2550	0
129	20230530	184800	459817380	2550	2550	2550	2550	0
130	20230530	184700	459817380	2550	2550	2550	2550	0
131	20230530	184600	459817380	2550	2550	2550	2550	0
132	20230530	184500	459817380	2550	2550	2550	2550	0
133	20230530	184400	459817380	2550	2550	2550	2550	0
134	20230530	184300	459817380	2550	2550	2550	2550	0
135	20230530	184200	459817380	2550	2550	2550	2550	0
136	20230530	184100	459817380	2550	2550	2550	2550	0
137	20230530	184000	459817380	2550	2550	2550	2550	0
138	20230530	183900	459817380	2550	2550	2550	2550	0
139	20230530	183800	459817380	2550	2550	2550	2550	0
140	20230530	183700	459817380	2550	2550	2550	2550	0
141	20230530	183600	459817380	2550	2550	2550	2550	0
142	20230530	183500	459817380	2550	2550	2550	2550	0
143	20230530	183400	459817380	2550	2550	2550	2550	0
144	20230530	183300	459817380	2550	2550	2550	2550	0
145	20230530	183200	459817380	2550	2550	2550	2550	0
146	20230530	183100	459817380	2550	2550	2550	2550	0
147	20230530	183000	459817380	2550	2550	2550	2550	0
148	20230530	182900	459817380	2550	2550	2550	2550	0
149	20230530	182800	459817380	2550	2550	2550	2550	0
150	20230530	182700	459817380	2550	2550	2550	2550	0
151	20230530	182600	459817380	2550	2550	2550	2550	0
152	20230530	182500	459817380	2550	2550	2550	2550	3333
153	20230530	182400	459817380	2550	2550	2550	2550	0
154	20230530	182300	459817380	2550	2550	2550	2550	0
155	20230530	182200	459817380	2550	2550	2550	2550	0
156	20230530	182100	459817380	2550	2550	2550	2550	0
157	20230530	182000	459817380	2550	2550	2550	2550	0
158	20230530	181900	459817380	2550	2550	2550	2550	0
159	20230530	181800	459817380	2550	2550	2550	2550	0
160	20230530	181700	459817380	2550	2550	2550	2550	0
161	20230530	181600	459817380	2550	2550	2550	2550	0
162	20230530	181500	459817380	2550	2550	2550	2550	0
163	20230530	181400	459817380	2550	2550	2550	2550	0
164	20230530	181300	459817380	2550	2550	2550	2550	0
165	20230530	181200	459817380	2550	2550	2550	2550	0
166	20230530	181100	459817380	2550	2550	2550	2550	0
167	20230530	181000	459817380	2550	2550	2550	2550	0
168	20230530	180900	459817380	2550	2550	2550	2550	0
169	20230530	180800	459817380	2550	2550	2550	2550	0
170	20230530	180700	459817380	2550	2550	2550	2550	0
171	20230530	180600	459817380	2550	2550	2550	2550	0
172	20230530	180500	459817380	2550	2550	2550	2550	0
173	20230530	180400	459817380	2550	2550	2550	2550	0
174	20230530	180300	459817380	2550	2550	2550	2550	0
175	20230530	180200	459817380	2550	2550	2550	2550	0
176	20230530	180100	459817380	2550	2550	2550	2550	0
177	20230530	180000	459817380	2550	2550	2550	2550	0
178	20230530	175900	459817380	2550	2550	2550	2550	0
179	20230530	175800	459817380	2550	2550	2550	2550	0
180	20230530	175700	459817380	2550	2550	2550	2550	0
181	20230530	175600	459817380	2550	2550	2550	2550	0
182	20230530	175500	459817380	2550	2550	2550	2550	3333
183	20230530	175400	459817380	2550	2550	2550	2550	0
184	20230530	175300	459817380	2550	2550	2550	2550	0
185	20230530	175200	459817380	2550	2550	2550	2550	0
186	20230530	175100	459817380	2550	2550	2550	2550	0
187	20230530	175000	459817380	2550	2550	2550	2550	0
188	20230530	174900	459817380	2550	2550	2550	2550	0
189	20230530	174800	459817380	2550	2550	2550	2550	0
190	20230530	174700	459817380	2550	2550	2550	2550	0
191	20230530	174600	459817380	2550	2550	2550	2550	0
192	20230530	174500	459817380	2550	2550	2550	2550	0
193	20230530	174400	459817380	2550	2550	2550	2550	0
194	20230530	174300	459817380	2550	2550	2550	2550	0
195	20230530	174200	459817380	2550	2550	2550	2550	0
196	20230530	174100	459817380	2550	2550	2550	2550	0
197	20230530	174000	459817380	2550	2550	2550	2550	0
198	20230530	173900	459817380	2550	2550	2550	2550	0
199	20230530	173800	459817380	2550	2550	2550	2550	0
200	20230530	173700	459817380	2550	2550	2550	2550	0
201	20230530	173600	459817380	2550	2550	2550	2550	0
202	20230530	173500	459817380	2550	2550	2550	2550	0
203	20230530	173400	459817380	2550	2550	2550	2550	0
204	20230530	173300	459817380	2550	2550	2550	2550	0
205	20230530	173200	459817380	2550	2550	2550	2550	0
206	20230530	173100	459817380	2550	2550	2550	2550	0
207	20230530	173000	459817380	2550	2550	2550	2550	0
208	20230530	172900	459817380	2550	2550	2550	2550	0
209	20230530	172800	459817380	2550	2550	2550	2550	0
210	20230530	172700	459817380	2550	2550	2550	2550	0
211	20230530	172600	459817380	2550	2550	2550	2550	0
212	20230530	172500	459817380	2550	2550	2550	2550	3333
213	20230530	172400	459817380	2550	2550	2550	2550	0
214	20230530	172300	459817380	2550	2550	2550	2550	0
215	20230530	172200	459817380	2550	2550	2550	2550	0
216	20230530	172100	459817380	2550	2550	2550	2550	0
217	20230530	172000	459817380	2550	2550	2550	2550	0
218	20230530	171900	459817380	2550	2550	2550	2550	0
219	20230530	171800	459817380	2550	2550	2550	2550	0
220	20230530	171700	459817380	2550	2550	2550	2550	0
221	20230530	171600	459817380	2550	2550	2550	2550	0
222	20230530	171500	459817380	2550	2550	2550	2550	0
223	20230530	171400	459817380	2550	2550	2550	2550	0
224	20230530	171300	459817380	2550	2550	2550	2550	0
225	20230530	171200	459817380	2550	2550	2550	2550	0
226	20230530	171100	459817380	2550	2550	2550	2550	0
227	20230530	171000	459817380	2550	2550	2550	2550	0
228	20230530	170900	459817380	2550	2550	2550	2550	0
229	20230530	170800	459817380	2550	2550	2550	2550	0
230	20230530	170700	459817380	2550	2550	2550	2550	0
231	20230530	170600	459817380	2550	2550	2550	2550	0
232	20230530	170500	459817380	2550	2550	2550	2550	0
233	20230530	170400	459817380	2550	2550	2550	2550	0
234	20230530	170300	459817380	2550	2550	2550	2550	0
235	20230530	170200	459817380	2550	2550	2550	2550	0
236	20230530	170100	459817380	2550	2550	2550	2550	0
237	20230530	170000	459817380	2550	2550	2550	2550	0
238	20230530	165900	459817380	2550	2550	2550	2550	0
239	20230530	165800	459817380	2550	2550	2550	2550	0
240	20230530	165700	459817380	2550	2550	2550	2550	0
241	20230530	165600	459817380	2550	2550	2550	2550	0
242	20230530	165500	459817380	2550	2550	2550	2550	3333
243	20230530	165400	459817380	2550	2550	2550	2550	0
244	20230530	165300	459817380	2550	2550	2550	2550	0
245	20230530	165200	459817380	2550	2550	2550	2550	0
246	20230530	165100	459817380	2550	2550	2550	2550	0
247	20230530	165000	459817380	2550	2550	2550	2550	0
248	20230530	164900	459817380	2550	2550	2550	2550	0
249	20230530	164800	459817380	2550	2550	2550	2550	0
250	20230530	164700	459817380	2550	2550	2550	2550	0
251	20230530	164600	459817380	2550	2550	2550	2550	0
252	20230530	164500	459817380	2550	2550	2550	2550	0
253	20230530	164400	459817380	2550	2550	2550	2550	0
254	20230530	164300	459817380	2550	2550	2550	2550	0
255	20230530	164200	459817380	2550	2550	2550	2550	0
256	20230530	164100	459817380	2550	2550	2550	2550	0
257	20230530	164000	459817380	2550	2550	2550	2550	0
258	20230530	163900	459817380	2550	2550	2550	2550	0
259	20230530	163800	459817380	2550	2550	2550	2550	0
260	20230530	163700	459817380	2550	2550	2550	2550	0
261	20230530	163600	459817380	2550	2550	2550	2550	0
262	20230530	163500	459817380	2550	2550	2550	2550	0
263	20230530	163400	459817380	2550	2550	2550	2550	0
264	20230530	163300	459817380	2550	2550	2550	2550	0
265	20230530	163200	459817380	2550	2550	2550	2550	0
266	20230530	163100	459817380	2550	2550	2550	2550	0
267	20230530	163000	459817380	2550	2550	2550	2550	0
268	20230530	162900	459817380	2550	2550	2550	2550	0
269	20230530	162800	459817380	2550	2550	2550	2550	0
270	20230530	162700	459817380	2550	2550	2550	2550	0
271	20230530	162600	459817380	2550	2550	2550	2550	0
272	20230530	162500	459817380	2550	2550	2550	2550	3333
273	20230530	162400	459817380	2550	2550	2550	2550	0
274	20230530	162300	459817380	2550	2550	2550	2550	0
275	20230530	162200	459817380	2550	2550	2550	2550	0
276	20230530	162100	459817380	2550	2550	2550	2550	0
277	20230530	162000	459817380	2550	2550	2550	2550	0
278	20230530	161900	459817380	2550	2550	2550	2550	0
279	20230530	161800	459817380	2550	2550	2550	2550	0
280	20230530	161700	459817380	2550	2550	2550	2550	0
281	20230530	161600	459817380	2550	2550	2550	2550	0
282	20230530	161500	459817380	2550	2550	2550	2550	0
283	20230530	161400	459817380	2550	2550	2550	2550	0
284	20230530	161300	459817380	2550	2550	2550	2550	0
285	20230530	161200	459817380	2550	2550	2550	2550	0
286	20230530	161100	459817380	2550	2550	2550	2550	0
287	20230530	161000	459817380	2550	2550	2550	2550	0
288	20230530	160900	459817380	2550	2550	2550	2550	0
289	20230530	160800	459817380	2550	2550	2550	2550	0
290	20230530	160700	459817380	2550	2550	2550	2550	0
291	20230530	160600	459817380	2550	2550	2550	2550	0
292	20230530	160500	459817380	2550	2550	2550	2550	0
293	20230530	160400	459817380	2550	2550	2550	2550	0
294	20230530	160300	459817380	2550	2550	2550	2550	0
295	20230530	160200	459817380	2550	2550	2550	2550	0
296	20230530	160100	459817380	2550	2550	2550	2550	0
297	20230530	160000	459817380	2550	2550	2550	2550	0
298	20230530	155900	459817380	2550	2550	2550	2550	0
299	20230530	155800	459817380	2550	2550	2550	2550	0
300	20230530	155700	459817380	2550	2550	2550	2550	0
301	20230530	155600	459817380	2550	2550	2550	2550	0
302	20230530	155500	459817380	2550	2550	2550	2550	3333
303	20230530	155400	459817380	2550	2550	2550	2550	0
304	20230530	155300	459817380	2550	2550	2550	2550	0
305	20230530	155200	459817380	2550	2550	2550	2550	0
306	20230530	155100	459817380	2550	2550	2550	2550	0
307	20230530	155000	459817380	2550	2550	2550	2550	0
308	20230530	154900	459817380	2550	2550	2550	2550	0
309	20230530	154800	459817380	2550	2550	2550	2550	0
310	20230530	154700	459817380	2550	2550	2550	2550	0
311	20230530	154600	459817380	2550	2550	2550	2550	0
312	20230530	154500	459817380	2550	2550	2550	2550	0
313	20230530	154400	459817380	2550	2550	2550	2550	0
314	20230530	154300	459817380	2550	2550	2550	2550	0
315	20230530	154200	459817380	2550	2550	2550	2550	0
316	20230530	154100	459817380	2550	2550	2550	2550	0
317	20230530	154000	459817380	2550	2550	2550	2550	0
318	20230530	153900	459817380	2550	2550	2550	2550	0
319	20230530	153800	459817380	2550	2550	2550	2550	0
320	20230530	153700	459817380	2550	2550	2550	2550	0
321	20230530	153600	459817380	2550	2550	2550	2550	0
322	20230530	153500	459817380	2550	2550	2550	2550	0
323	20230530	153400	459817380	2550	2550	2550	2550	0
324	20230530	153300	459817380	2550	2550	2550	2550	0
325	20230530	153200	459817380	2550	2550	2550	2550	0
326	20230530	153100	459817380	2550	2550	2550	2550	0
327	20230530	153000	459817380	2550	2550	2550	2550	3333
328	20230530	152900	451318230	2550	2550	2550	2550	0
329	20230530	152800	451318230	2550	2550	2550	2550	0
330	20230530	152700	451318230	2550	2550	2550	2550	0
331	20230530	152600	451318230	2550	2550	2550	2550	0
332	20230530	152500	451318230	2550	2550	2550	2550	0
333	20230530	152400	451318230	2550	2550	2550	2550	0
334	20230530	152300	451318230	2550	2550	2550	2550	0
335	20230530	152200	451318230	2550	2550	2550	2550	0
336	20230530	152100	451318230	2550	2550	2550	2550	0
337	20230530	152000	451318230	2550	2550	2550	2550	0
338	20230530	151900	451318230	2550	2545	2550	2545	200
339	20230530	151800	450809225	2545	2550	2550	2545	201
340	20230530	151700	450297675	2545	2550	2550	2545	301
341	20230530	151600	449531615	2545	2550	2550	2545	455
342	20230530	151500	448373135	2550	2545	2550	2545	200
343	20230530	151400	447864125	2550	2545	2550	2545	199
344	20230530	151300	447357665	2550	2550	2550	2550	582
345	20230530	151200	445873565	2550	2545	2550	2545	1133
346	20230530	151100	442990075	2550	2550	2550	2545	200
347	20230530	151000	442481065	2545	2545	2550	2545	247
348	20230530	150900	441852445	2550	2545	2550	2545	199
349	20230530	150800	441345985	2550	2550	2550	2550	1
350	20230530	150700	441343435	2545	2545	2550	2545	346
351	20230530	150600	440462860	2545	2545	2545	2545	51
352	20230530	150500	440333065	2550	2540	2550	2540	282
353	20230530	150400	439616775	2545	2545	2545	2540	1005
354	20230530	150300	437063165	2545	2545	2545	2545	130
355	20230530	150200	436732315	2545	2540	2550	2540	118
356	20230530	150100	436432500	2545	2545	2545	2545	182
357	20230530	150000	435969310	2550	2545	2550	2545	199
358	20230530	145900	435462850	2550	2545	2550	2545	199
359	20230530	145800	434956390	2550	2550	2550	2550	1
360	20230530	145700	434953840	2545	2550	2550	2545	400
361	20230530	145600	433934830	2545	2545	2545	2545	198
362	20230530	145500	433430920	2550	2545	2550	2545	199
363	20230530	145400	432924460	2550	2545	2550	2545	298
364	20230530	145300	432165550	2550	2545	2550	2545	200
365	20230530	145200	431656540	2550	2550	2550	2550	1
366	20230530	145100	431653990	2545	2545	2545	2545	198
367	20230530	145000	431150080	2550	2550	2550	2545	208
368	20230530	144900	430620670	2550	2545	2550	2545	201
369	20230530	144800	430109110	2550	2545	2550	2545	201
370	20230530	144700	429597550	2545	2550	2550	2545	282
371	20230530	144600	428879755	2545	2550	2550	2545	204
372	20230530	144500	428360545	2545	2545	2545	2545	198
373	20230530	144400	427856635	2550	2545	2550	2545	199
374	20230530	144300	427350175	2550	2550	2550	2545	220
375	20230530	144200	426790165	2550	2550	2550	2550	1
376	20230530	144100	426787615	2545	2550	2550	2545	400
377	20230530	144000	425769605	2550	2550	2550	2545	284
378	20230530	143900	425046805	2550	2550	2550	2545	206
379	20230530	143800	424522515	2550	2545	2550	2545	234
380	20230530	143700	423926970	2550	2550	2550	2550	2
381	20230530	143600	423921870	2545	2545	2545	2545	198
382	20230530	143500	423417960	2550	2545	2550	2545	249
383	20230530	143400	422784000	2550	2550	2550	2545	615
384	20230530	143300	421216740	2545	2545	2545	2545	782
385	20230530	143200	419226550	2545	2540	2545	2540	199
386	20230530	143100	418721085	2545	2545	2545	2545	1
387	20230530	143000	418718540	2540	2540	2540	2540	198
388	20230530	142900	418215620	2545	2540	2545	2540	300
389	20230530	142800	417453610	2545	2540	2545	2540	199
390	20230530	142700	416948145	2545	2540	2545	2540	199
391	20230530	142600	416442680	2545	2545	2545	2545	1
392	20230530	142500	416440135	2540	2545	2545	2540	200
393	20230530	142400	415932125	2540	2540	2540	2540	198
394	20230530	142300	415429205	2545	2540	2545	2540	201
395	20230530	142200	414918650	2545	2540	2545	2540	199
396	20230530	142100	414413185	2545	2545	2545	2545	3
397	20230530	142000	414405550	2540	2540	2545	2540	396
398	20230530	141900	413399705	2545	2540	2545	2540	199
399	20230530	141800	412894240	2545	2540	2545	2540	211
400	20230530	141700	412358275	2545	2535	2545	2535	341
401	20230530	141600	411493830	2535	2535	2535	2535	100
402	20230530	141500	411240330	2540	2545	2545	2540	58
403	20230530	141400	411093000	2540	2545	2545	2540	201
404	20230530	141300	410582445	2535	2540	2545	2535	789
405	20230530	141200	408579935	2545	2545	2545	2540	200
406	20230530	141100	408071925	2535	2535	2545	2535	4706
407	20230530	141000	396140900	2535	2540	2540	2535	180
408	20230530	140900	395684200	2540	2540	2540	2540	260
409	20230530	140800	395023800	2540	2545	2545	2540	235
410	20230530	140700	394426895	2545	2545	2545	2540	112
411	20230530	140600	394142355	2540	2540	2550	2540	850
412	20230530	140500	391982585	2545	2550	2550	2545	83
413	20230530	140400	391771345	2540	2540	2540	2540	494
414	20230530	140300	390516585	2545	2545	2545	2545	2
415	20230530	140200	390511495	2550	2540	2550	2540	291
416	20230530	140100	389772335	2545	2545	2545	2540	207
417	20230530	140000	389246020	2550	2540	2550	2540	305
418	20230530	135900	388470570	2540	2545	2545	2540	294
419	20230530	135800	387722550	2540	2535	2540	2535	4623
420	20230530	135700	375983870	2540	2540	2540	2535	206
421	20230530	135600	375461620	2540	2535	2540	2535	207
422	20230530	135500	374936870	2540	2540	2540	2535	301
423	20230530	135400	374172830	2535	2540	2540	2535	714
424	20230530	135300	372360260	2535	2535	2535	2535	198
425	20230530	135200	371858330	2540	2535	2540	2535	299
426	20230530	135100	371100360	2540	2540	2540	2535	210
427	20230530	135000	370567950	2540	2535	2540	2535	206
428	20230530	134900	370045700	2540	2535	2540	2535	4174
429	20230530	134800	359447185	2535	2535	2535	2535	198
430	20230530	134700	358945255	2540	2535	2540	2535	222
431	20230530	134600	358382365	2540	2540	2540	2535	2306
432	20230530	134500	352527310	2545	2540	2545	2540	200
433	20230530	134400	352019300	2545	2545	2545	2545	2
434	20230530	134300	352014210	2540	2540	2545	2540	300
435	20230530	134200	351252200	2540	2545	2545	2540	229
436	20230530	134100	350670385	2540	2545	2545	2540	199
437	20230530	134000	350164920	2540	2540	2540	2540	298
438	20230530	133900	349408000	2545	2545	2545	2545	1
439	20230530	133800	349405455	2540	2545	2545	2540	201
440	20230530	133700	348894900	2545	2540	2545	2540	353
441	20230530	133600	347998005	2545	2545	2545	2540	201
442	20230530	133500	347487455	2540	2540	2540	2540	3221
443	20230530	133400	339306115	2545	2545	2545	2545	1
444	20230530	133300	339303570	2540	2545	2545	2540	495
445	20230530	133200	338045770	2545	2550	2550	2545	2
446	20230530	133100	338040675	2540	2540	2540	2540	395
447	20230530	133000	337037375	2540	2545	2545	2540	101
448	20230530	132900	336780830	2550	2540	2550	2540	226
449	20230530	132800	336206640	2545	2545	2545	2545	16
450	20230530	132700	336165920	2545	2545	2545	2540	699
451	20230530	132600	334389445	2540	2550	2550	2540	3080
452	20230530	132500	326551320	2550	2545	2550	2545	199
453	20230530	132400	326044860	2550	2545	2550	2545	320
454	20230530	132300	325230350	2550	2550	2550	2545	7
455	20230530	132200	325212525	2545	2550	2550	2545	219
456	20230530	132100	324655065	2545	2545	2545	2545	298
457	20230530	132000	323896655	2550	2545	2550	2545	239
458	20230530	131900	323288395	2550	2545	2550	2545	199
459	20230530	131800	322781935	2545	2550	2550	2545	109
460	20230530	131700	322504525	2545	2550	2550	2545	201
461	20230530	131600	321992965	2545	2550	2550	2545	199
462	20230530	131500	321486505	2545	2545	2545	2545	299
463	20230530	131400	320725550	2550	2550	2550	2550	0
464	20230530	131300	320725550	2550	2550	2550	2550	1
465	20230530	131200	320723000	2550	2545	2550	2545	104
466	20230530	131100	320458300	2550	2550	2550	2550	9
467	20230530	131000	320435350	2550	2550	2550	2550	2
468	20230530	130900	320430250	2550	2550	2550	2550	41
469	20230530	130800	320325700	2545	2545	2545	2545	1073
470	20230530	130700	317594915	2550	2550	2550	2550	41
471	20230530	130600	317490365	2550	2550	2550	2550	2216
472	20230530	130500	311839565	2555	2550	2555	2545	1680
473	20230530	130400	307558540	2555	2555	2555	2555	1
474	20230530	130300	307555985	2550	2555	2555	2550	1535
475	20230530	130200	303639760	2560	2560	2560	2560	0
476	20230530	130100	303639760	2560	2560	2560	2560	78
477	20230530	130000	303440080	2560	2555	2560	2550	272
478	20230530	125900	302745615	2555	2555	2555	2555	0
479	20230530	125800	302745615	2555	2555	2555	2550	158
480	20230530	125700	302342695	2550	2545	2550	2545	380
481	20230530	125600	301374195	2545	2545	2545	2545	265
482	20230530	125500	300699770	2550	2550	2550	2550	0
483	20230530	125400	300699770	2550	2545	2550	2545	101
484	20230530	125300	300442720	2550	2545	2550	2545	290
485	20230530	125200	299704470	2550	2550	2550	2550	0
486	20230530	125100	299704470	2550	2550	2550	2550	703
487	20230530	125000	297911820	2555	2550	2555	2550	348
488	20230530	124900	297024415	2550	2550	2550	2550	0
489	20230530	124800	297024415	2550	2545	2550	2545	80
490	20230530	124700	296820805	2540	2540	2540	2540	100
491	20230530	124600	296566805	2545	2545	2545	2545	0
492	20230530	124500	296566805	2545	2545	2545	2545	16
493	20230530	124400	296526085	2545	2545	2545	2545	6
494	20230530	124300	296510815	2550	2550	2550	2550	0
495	20230530	124200	296510815	2550	2550	2550	2545	3
496	20230530	124100	296503170	2545	2540	2545	2540	290
497	20230530	124000	295766120	2545	2545	2545	2545	0
498	20230530	123900	295766120	2545	2545	2545	2545	10
499	20230530	123800	295740670	2550	2550	2550	2545	52
500	20230530	123700	295608075	2545	2545	2545	2545	1952
501	20230530	123600	290640235	2550	2550	2550	2550	9
502	20230530	123500	290617285	2550	2545	2550	2545	101
503	20230530	123400	290360235	2550	2550	2550	2550	0
504	20230530	123300	290360235	2550	2550	2550	2550	1
505	20230530	123200	290357685	2545	2545	2545	2545	451
506	20230530	123100	289209890	2550	2550	2550	2550	10
507	20230530	123000	289184390	2550	2550	2550	2550	2
508	20230530	122900	289179290	2545	2550	2550	2545	433
509	20230530	122800	288075640	2550	2550	2550	2550	0
510	20230530	122700	288075640	2550	2545	2550	2545	3
511	20230530	122600	288068000	2545	2545	2545	2545	3282
512	20230530	122500	279715310	2550	2550	2550	2550	0
513	20230530	122400	279715310	2550	2545	2550	2545	92
514	20230530	122300	279481160	2550	2550	2550	2545	104
515	20230530	122200	279216460	2545	2545	2545	2545	192
516	20230530	122100	278727820	2550	2545	2550	2545	6
517	20230530	122000	278712545	2545	2545	2545	2545	101
518	20230530	121900	278455500	2550	2545	2550	2545	12
519	20230530	121800	278424955	2545	2550	2550	2545	4
520	20230530	121700	278414765	2545	2545	2545	2545	510
521	20230530	121600	277116815	2550	2550	2550	2550	0
522	20230530	121500	277116815	2550	2550	2550	2550	30
523	20230530	121400	277040315	2550	2545	2550	2545	102
524	20230530	121300	276780715	2550	2545	2550	2545	4
525	20230530	121200	276770530	2545	2550	2550	2545	46
526	20230530	121100	276653455	2545	2545	2545	2545	100
527	20230530	121000	276398955	2550	2550	2550	2550	0
528	20230530	120900	276398955	2550	2550	2550	2550	1
529	20230530	120800	276396405	2545	2545	2545	2545	100
530	20230530	120700	276141905	2550	2550	2550	2550	0
531	20230530	120600	276141905	2550	2550	2550	2550	0
532	20230530	120500	276141905	2550	2545	2550	2545	101
533	20230530	120400	275884855	2550	2550	2550	2550	644
534	20230530	120300	274242655	2550	2550	2550	2550	3
535	20230530	120200	274235005	2550	2545	2550	2545	173
536	20230530	120100	273794700	2545	2545	2545	2545	100
537	20230530	120000	273540200	2550	2545	2550	2545	301
538	20230530	115900	272774150	2545	2545	2550	2545	45
539	20230530	115800	272659590	2545	2545	2550	2540	385
540	20230530	115700	271680255	2545	2545	2550	2545	33
541	20230530	115600	271596265	2545	2550	2550	2545	17
542	20230530	115500	271552995	2540	2550	2550	2540	120
543	20230530	115400	271247685	2545	2545	2545	2545	530
544	20230530	115300	269898835	2545	2545	2550	2545	118
545	20230530	115200	269598520	2540	2550	2550	2540	585
546	20230530	115100	268109815	2545	2550	2550	2545	22
547	20230530	115000	268053820	2545	2545	2550	2545	253
548	20230530	114900	267409930	2545	2550	2550	2545	121
549	20230530	114800	267101980	2545	2550	2550	2545	27
550	20230530	114700	267033260	2545	2550	2550	2545	21
551	20230530	114600	266979810	2545	2550	2550	2545	127
552	20230530	114500	266656585	2545	2550	2550	2545	24
553	20230530	114400	266595495	2545	2550	2555	2545	2408
554	20230530	114300	260460170	2540	2545	2550	2540	485
555	20230530	114200	259225950	2545	2550	2550	2545	29
556	20230530	114100	259152140	2545	2545	2545	2545	118
557	20230530	114000	258851830	2540	2550	2550	2540	29
558	20230530	113900	258778150	2540	2545	2545	2540	21
559	20230530	113800	258724805	2540	2545	2545	2540	26
560	20230530	113700	258658760	2540	2540	2545	2540	127
561	20230530	113600	258336170	2540	2540	2545	2540	38
562	20230530	113500	258239640	2540	2545	2545	2540	24
563	20230530	113400	258178650	2540	2540	2545	2540	143
564	20230530	113300	257815330	2545	2545	2545	2540	416
565	20230530	113200	256756725	2540	2545	2545	2540	31
566	20230530	113100	256677975	2540	2540	2545	2540	119
567	20230530	113000	256375710	2545	2540	2545	2540	28
568	20230530	112900	256304585	2540	2540	2545	2540	29
569	20230530	112800	256230910	2540	2540	2545	2540	130
570	20230530	112700	255900705	2540	2545	2545	2540	20
571	20230530	112600	255849890	2540	2545	2545	2540	1113
572	20230530	112500	253017455	2540	2540	2545	2540	149
573	20230530	112400	252638980	2540	2545	2545	2540	39
574	20230530	112300	252539850	2545	2545	2550	2545	47
575	20230530	112200	252420230	2545	2540	2550	2540	121
576	20230530	112100	252112780	2545	2545	2550	2545	43
577	20230530	112000	252003305	2545	2545	2545	2540	75
578	20230530	111900	251812545	2540	2545	2545	2540	45
579	20230530	111800	251698175	2540	2550	2550	2540	130
580	20230530	111700	251366975	2550	2545	2550	2540	120
581	20230530	111600	251061240	2545	2545	2550	2545	19
582	20230530	111500	251012870	2540	2550	2550	2540	112
583	20230530	111400	250728325	2540	2545	2550	2540	146
584	20230530	111300	250357380	2545	2550	2550	2545	22
585	20230530	111200	250301285	2545	2550	2550	2545	2358
586	20230530	111100	244300170	2545	2550	2550	2545	26
587	20230530	111000	244233980	2545	2550	2550	2545	29
588	20230530	110900	244160170	2545	2550	2550	2545	120
589	20230530	110800	243854760	2545	2550	2550	2545	24
590	20230530	110700	243793675	2545	2545	2545	2545	23
591	20230530	110600	243735140	2550	2545	2550	2545	129
592	20230530	110500	243406830	2550	2545	2550	2545	119
593	20230530	110400	243103970	2550	2545	2550	2545	128
594	20230530	110300	242778200	2540	2545	2550	2540	68
595	20230530	110200	242605220	2545	2545	2545	2545	101
596	20230530	110100	242348175	2540	2545	2545	2540	19
597	20230530	110000	242299910	2540	2540	2540	2540	26
598	20230530	105900	242233870	2540	2550	2550	2540	21
599	20230530	105800	242180520	2540	2550	2550	2540	68
600	20230530	105700	242007400	2550	2545	2550	2540	147
601	20230530	105600	241633865	2540	2540	2540	2540	2145
602	20230530	105500	236185565	2540	2545	2545	2540	21
603	20230530	105400	236132220	2540	2545	2545	2540	129
604	20230530	105300	235804555	2540	2540	2540	2540	18
605	20230530	105200	235758835	2545	2545	2550	2545	18
606	20230530	105100	235713015	2545	2545	2550	2545	1223
607	20230530	105000	232600475	2550	2550	2550	2545	34
608	20230530	104900	232513925	2545	2550	2550	2545	227
609	20230530	104800	231935160	2545	2550	2550	2545	124
610	20230530	104700	231619575	2545	2550	2550	2545	24
611	20230530	104600	231558490	2550	2550	2550	2540	372
612	20230530	104500	230613575	2550	2540	2550	2540	142
613	20230530	104400	230252770	2545	2545	2545	2545	101
614	20230530	104300	229995725	2545	2540	2545	2540	20
615	20230530	104200	229944920	2545	2545	2545	2540	37
616	20230530	104100	229850925	2540	2540	2550	2540	815
617	20230530	104000	227780815	2540	2545	2545	2540	123
618	20230530	103900	227467895	2545	2545	2545	2540	205
619	20230530	103800	226946785	2540	2545	2545	2540	25
620	20230530	103700	226883280	2540	2545	2545	2540	23
621	20230530	103600	226824855	2540	2540	2545	2540	930
622	20230530	103500	224462650	2545	2545	2545	2540	36
623	20230530	103400	224371140	2540	2545	2545	2540	87
624	20230530	103300	224149895	2540	2535	2540	2535	165
625	20230530	103200	223731295	2540	2540	2545	2540	221
626	20230530	103100	223168950	2540	2540	2545	2540	7
627	20230530	103000	223151165	2545	2545	2545	2535	2822
628	20230530	102900	215983410	2540	2545	2545	2540	130
629	20230530	102800	215653150	2540	2545	2545	2540	26
630	20230530	102700	215587105	2540	2545	2545	2540	22
631	20230530	102600	215531220	2545	2545	2545	2540	1625
632	20230530	102500	211396210	2540	2545	2545	2540	26
633	20230530	102400	211330155	2545	2545	2545	2540	40
634	20230530	102300	211228485	2545	2550	2550	2540	8602
635	20230530	102200	189336490	2550	2540	2550	2540	1726
636	20230530	102100	184952350	2540	2545	2545	2540	26
637	20230530	102000	184886285	2545	2550	2550	2540	110
638	20230530	101900	184606820	2545	2550	2550	2545	784
639	20230530	101800	182610670	2550	2550	2555	2550	43
640	20230530	101700	182501015	2550	2555	2555	2550	190
641	20230530	101600	182016505	2550	2545	2555	2545	800
642	20230530	101500	179980430	2545	2545	2545	2540	29
643	20230530	101400	179906715	2545	2545	2545	2540	126
644	20230530	101300	179586665	2540	2545	2545	2540	25
645	20230530	101200	179523150	2545	2545	2545	2540	26
646	20230530	101100	179457095	2545	2545	2545	2540	746
647	20230530	101000	177559140	2545	2545	2545	2540	241
648	20230530	100900	176945935	2545	2545	2545	2540	23
649	20230530	100800	176887495	2535	2545	2545	2535	3743
650	20230530	100700	167390835	2545	2545	2545	2540	591
651	20230530	100600	165889355	2545	2540	2545	2540	38
652	20230530	100500	165792830	2540	2540	2545	2535	974
653	20230530	100400	163319350	2540	2535	2540	2535	286
654	20230530	100300	162594335	2535	2540	2540	2535	86
655	20230530	100200	162376000	2540	2540	2540	2535	838
656	20230530	100100	160249485	2545	2545	2545	2535	35
657	20230530	100000	160160620	2545	2540	2545	2535	866
658	20230530	095900	157962050	2545	2540	2545	2540	123
659	20230530	095800	157649615	2540	2540	2540	2540	336
660	20230530	095700	156796175	2545	2535	2550	2535	198
661	20230530	095600	156292970	2540	2545	2545	2540	4330
662	20230530	095500	145292130	2550	2550	2550	2545	243
663	20230530	095400	144672595	2550	2550	2555	2545	136
664	20230530	095300	144325905	2545	2550	2550	2545	97
665	20230530	095200	144078670	2555	2545	2555	2540	2059
666	20230530	095100	138845820	2545	2540	2545	2540	219
667	20230530	095000	138288565	2545	2540	2545	2540	127
668	20230530	094900	137965975	2540	2540	2545	2540	2063
669	20230530	094800	132725925	2545	2540	2545	2540	41
670	20230530	094700	132621730	2545	2540	2545	2540	122
671	20230530	094600	132311830	2545	2545	2550	2540	1910
672	20230530	094500	127451000	2545	2545	2545	2545	156
673	20230530	094400	127053980	2545	2545	2550	2540	112
674	20230530	094300	126769055	2540	2545	2545	2540	4272
675	20230530	094200	115897315	2555	2550	2555	2545	148
676	20230530	094100	115520060	2555	2550	2555	2545	120
677	20230530	094000	115214080	2555	2550	2555	2545	308
678	20230530	093900	114428790	2550	2550	2550	2545	129
679	20230530	093800	114100455	2545	2545	2545	2545	29
680	20230530	093700	114026650	2550	2550	2550	2550	25
681	20230530	093600	113962900	2555	2550	2555	2550	28
682	20230530	093500	113891490	2555	2555	2555	2555	80
683	20230530	093400	113687090	2555	2545	2555	2545	535
684	20230530	093300	112320965	2550	2545	2550	2545	22
685	20230530	093200	112264950	2550	2545	2550	2545	32
686	20230530	093100	112183485	2550	2545	2550	2545	268
687	20230530	093000	111501410	2545	2540	2545	2540	47
688	20230530	092900	111381965	2545	2540	2545	2540	1419
689	20230530	092800	107777655	2545	2545	2545	2540	802
690	20230530	092700	105737185	2545	2550	2550	2545	410
691	20230530	092600	104693730	2545	2545	2545	2545	29
692	20230530	092500	104619925	2545	2555	2555	2545	128
693	20230530	092400	104293555	2555	2550	2555	2550	311
694	20230530	092300	103500450	2550	2555	2555	2550	2135
695	20230530	092200	98056190	2550	2555	2560	2550	205
696	20230530	092100	97532445	2550	2555	2560	2550	84
697	20230530	092000	97318085	2560	2550	2560	2550	26
698	20230530	091900	97251775	2560	2555	2565	2550	342
699	20230530	091800	96378085	2555	2570	2570	2555	45
700	20230530	091700	96262995	2565	2540	2570	2540	28
701	20230530	091600	96191240	2540	2570	2570	2540	19449
702	20230530	091500	46578865	2575	2570	2575	2570	418
703	20230530	091400	45504600	2575	2575	2575	2570	82
704	20230530	091300	45293575	2575	2575	2575	2565	34
705	20230530	091200	45206255	2575	2565	2575	2565	28
706	20230530	091100	45134425	2575	2585	2585	2575	12
707	20230530	091000	45103415	2585	2570	2585	2560	903
708	20230530	090900	42791645	2560	2560	2560	2560	39
709	20230530	090800	42691805	2570	2560	2570	2560	1485
710	20230530	090700	38888185	2570	2570	2570	2560	47
711	20230530	090600	38767615	2565	2575	2585	2565	983
712	20230530	090500	36242075	2575	2575	2575	2575	23
713	20230530	090400	36182850	2590	2585	2590	2575	2415
714	20230530	090300	29934350	2585	2585	2585	2575	1671
715	20230530	090200	25615355	2585	2565	2585	2565	743
716	20230530	090100	23701245	2565	2570	2580	2565	6586
717	20230530	090000	6762370	2565	2560	2565	2560	2641