KissMeData/027050/min/candle-20230530.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230530	204300	463760340	2970	2970	2970	2970	5204
3	20230530	204200	463760340	2970	2970	2970	2970	0
4	20230530	204100	463760340	2970	2970	2970	2970	0
5	20230530	204000	463760340	2970	2970	2970	2970	0
6	20230530	203900	463760340	2970	2970	2970	2970	0
7	20230530	203800	463760340	2970	2970	2970	2970	0
8	20230530	203700	463760340	2970	2970	2970	2970	0
9	20230530	203600	463760340	2970	2970	2970	2970	0
10	20230530	203500	463760340	2970	2970	2970	2970	0
11	20230530	203400	463760340	2970	2970	2970	2970	0
12	20230530	203300	463760340	2970	2970	2970	2970	0
13	20230530	203200	463760340	2970	2970	2970	2970	0
14	20230530	203100	463760340	2970	2970	2970	2970	0
15	20230530	203000	463760340	2970	2970	2970	2970	0
16	20230530	202900	463760340	2970	2970	2970	2970	0
17	20230530	202800	463760340	2970	2970	2970	2970	0
18	20230530	202700	463760340	2970	2970	2970	2970	0
19	20230530	202600	463760340	2970	2970	2970	2970	0
20	20230530	202500	463760340	2970	2970	2970	2970	0
21	20230530	202400	463760340	2970	2970	2970	2970	0
22	20230530	202300	463760340	2970	2970	2970	2970	0
23	20230530	202200	463760340	2970	2970	2970	2970	0
24	20230530	202100	463760340	2970	2970	2970	2970	0
25	20230530	202000	463760340	2970	2970	2970	2970	0
26	20230530	201900	463760340	2970	2970	2970	2970	0
27	20230530	201800	463760340	2970	2970	2970	2970	0
28	20230530	201700	463760340	2970	2970	2970	2970	0
29	20230530	201600	463760340	2970	2970	2970	2970	0
30	20230530	201500	463760340	2970	2970	2970	2970	0
31	20230530	201400	463760340	2970	2970	2970	2970	0
32	20230530	201300	463760340	2970	2970	2970	2970	5204
33	20230530	201200	463760340	2970	2970	2970	2970	0
34	20230530	201100	463760340	2970	2970	2970	2970	0
35	20230530	201000	463760340	2970	2970	2970	2970	0
36	20230530	200900	463760340	2970	2970	2970	2970	0
37	20230530	200800	463760340	2970	2970	2970	2970	0
38	20230530	200700	463760340	2970	2970	2970	2970	0
39	20230530	200600	463760340	2970	2970	2970	2970	0
40	20230530	200500	463760340	2970	2970	2970	2970	0
41	20230530	200400	463760340	2970	2970	2970	2970	0
42	20230530	200300	463760340	2970	2970	2970	2970	0
43	20230530	200200	463760340	2970	2970	2970	2970	0
44	20230530	200100	463760340	2970	2970	2970	2970	0
45	20230530	200000	463760340	2970	2970	2970	2970	0
46	20230530	195900	463760340	2970	2970	2970	2970	0
47	20230530	195800	463760340	2970	2970	2970	2970	0
48	20230530	195700	463760340	2970	2970	2970	2970	0
49	20230530	195600	463760340	2970	2970	2970	2970	0
50	20230530	195500	463760340	2970	2970	2970	2970	0
51	20230530	195400	463760340	2970	2970	2970	2970	0
52	20230530	195300	463760340	2970	2970	2970	2970	0
53	20230530	195200	463760340	2970	2970	2970	2970	0
54	20230530	195100	463760340	2970	2970	2970	2970	0
55	20230530	195000	463760340	2970	2970	2970	2970	0
56	20230530	194900	463760340	2970	2970	2970	2970	0
57	20230530	194800	463760340	2970	2970	2970	2970	0
58	20230530	194700	463760340	2970	2970	2970	2970	0
59	20230530	194600	463760340	2970	2970	2970	2970	0
60	20230530	194500	463760340	2970	2970	2970	2970	0
61	20230530	194400	463760340	2970	2970	2970	2970	0
62	20230530	194300	463760340	2970	2970	2970	2970	5204
63	20230530	194200	463760340	2970	2970	2970	2970	0
64	20230530	194100	463760340	2970	2970	2970	2970	0
65	20230530	194000	463760340	2970	2970	2970	2970	0
66	20230530	193900	463760340	2970	2970	2970	2970	0
67	20230530	193800	463760340	2970	2970	2970	2970	0
68	20230530	193700	463760340	2970	2970	2970	2970	0
69	20230530	193600	463760340	2970	2970	2970	2970	0
70	20230530	193500	463760340	2970	2970	2970	2970	0
71	20230530	193400	463760340	2970	2970	2970	2970	0
72	20230530	193300	463760340	2970	2970	2970	2970	0
73	20230530	193200	463760340	2970	2970	2970	2970	0
74	20230530	193100	463760340	2970	2970	2970	2970	0
75	20230530	193000	463760340	2970	2970	2970	2970	0
76	20230530	192900	463760340	2970	2970	2970	2970	0
77	20230530	192800	463760340	2970	2970	2970	2970	0
78	20230530	192700	463760340	2970	2970	2970	2970	0
79	20230530	192600	463760340	2970	2970	2970	2970	0
80	20230530	192500	463760340	2970	2970	2970	2970	0
81	20230530	192400	463760340	2970	2970	2970	2970	0
82	20230530	192300	463760340	2970	2970	2970	2970	0
83	20230530	192200	463760340	2970	2970	2970	2970	0
84	20230530	192100	463760340	2970	2970	2970	2970	0
85	20230530	192000	463760340	2970	2970	2970	2970	0
86	20230530	191900	463760340	2970	2970	2970	2970	0
87	20230530	191800	463760340	2970	2970	2970	2970	0
88	20230530	191700	463760340	2970	2970	2970	2970	0
89	20230530	191600	463760340	2970	2970	2970	2970	0
90	20230530	191500	463760340	2970	2970	2970	2970	0
91	20230530	191400	463760340	2970	2970	2970	2970	0
92	20230530	191300	463760340	2970	2970	2970	2970	5204
93	20230530	191200	463760340	2970	2970	2970	2970	0
94	20230530	191100	463760340	2970	2970	2970	2970	0
95	20230530	191000	463760340	2970	2970	2970	2970	0
96	20230530	190900	463760340	2970	2970	2970	2970	0
97	20230530	190800	463760340	2970	2970	2970	2970	0
98	20230530	190700	463760340	2970	2970	2970	2970	0
99	20230530	190600	463760340	2970	2970	2970	2970	0
100	20230530	190500	463760340	2970	2970	2970	2970	0
101	20230530	190400	463760340	2970	2970	2970	2970	0
102	20230530	190300	463760340	2970	2970	2970	2970	0
103	20230530	190200	463760340	2970	2970	2970	2970	0
104	20230530	190100	463760340	2970	2970	2970	2970	0
105	20230530	190000	463760340	2970	2970	2970	2970	0
106	20230530	185900	463760340	2970	2970	2970	2970	0
107	20230530	185800	463760340	2970	2970	2970	2970	0
108	20230530	185700	463760340	2970	2970	2970	2970	0
109	20230530	185600	463760340	2970	2970	2970	2970	0
110	20230530	185500	463760340	2970	2970	2970	2970	0
111	20230530	185400	463760340	2970	2970	2970	2970	0
112	20230530	185300	463760340	2970	2970	2970	2970	0
113	20230530	185200	463760340	2970	2970	2970	2970	0
114	20230530	185100	463760340	2970	2970	2970	2970	0
115	20230530	185000	463760340	2970	2970	2970	2970	0
116	20230530	184900	463760340	2970	2970	2970	2970	0
117	20230530	184800	463760340	2970	2970	2970	2970	0
118	20230530	184700	463760340	2970	2970	2970	2970	0
119	20230530	184600	463760340	2970	2970	2970	2970	0
120	20230530	184500	463760340	2970	2970	2970	2970	0
121	20230530	184400	463760340	2970	2970	2970	2970	0
122	20230530	184300	463760340	2970	2970	2970	2970	5204
123	20230530	184200	463760340	2970	2970	2970	2970	0
124	20230530	184100	463760340	2970	2970	2970	2970	0
125	20230530	184000	463760340	2970	2970	2970	2970	0
126	20230530	183900	463760340	2970	2970	2970	2970	0
127	20230530	183800	463760340	2970	2970	2970	2970	0
128	20230530	183700	463760340	2970	2970	2970	2970	0
129	20230530	183600	463760340	2970	2970	2970	2970	0
130	20230530	183500	463760340	2970	2970	2970	2970	0
131	20230530	183400	463760340	2970	2970	2970	2970	0
132	20230530	183300	463760340	2970	2970	2970	2970	0
133	20230530	183200	463760340	2970	2970	2970	2970	0
134	20230530	183100	463760340	2970	2970	2970	2970	0
135	20230530	183000	463760340	2970	2970	2970	2970	0
136	20230530	182900	463760340	2970	2970	2970	2970	0
137	20230530	182800	463760340	2970	2970	2970	2970	0
138	20230530	182700	463760340	2970	2970	2970	2970	0
139	20230530	182600	463760340	2970	2970	2970	2970	0
140	20230530	182500	463760340	2970	2970	2970	2970	0
141	20230530	182400	463760340	2970	2970	2970	2970	0
142	20230530	182300	463760340	2970	2970	2970	2970	0
143	20230530	182200	463760340	2970	2970	2970	2970	0
144	20230530	182100	463760340	2970	2970	2970	2970	0
145	20230530	182000	463760340	2970	2970	2970	2970	0
146	20230530	181900	463760340	2970	2970	2970	2970	0
147	20230530	181800	463760340	2970	2970	2970	2970	0
148	20230530	181700	463760340	2970	2970	2970	2970	0
149	20230530	181600	463760340	2970	2970	2970	2970	0
150	20230530	181500	463760340	2970	2970	2970	2970	0
151	20230530	181400	463760340	2970	2970	2970	2970	0
152	20230530	181300	463760340	2970	2970	2970	2970	5204
153	20230530	181200	463760340	2970	2970	2970	2970	0
154	20230530	181100	463760340	2970	2970	2970	2970	0
155	20230530	181000	463760340	2970	2970	2970	2970	0
156	20230530	180900	463760340	2970	2970	2970	2970	0
157	20230530	180800	463760340	2970	2970	2970	2970	0
158	20230530	180700	463760340	2970	2970	2970	2970	0
159	20230530	180600	463760340	2970	2970	2970	2970	0
160	20230530	180500	463760340	2970	2970	2970	2970	0
161	20230530	180400	463760340	2970	2970	2970	2970	0
162	20230530	180300	463760340	2970	2970	2970	2970	0
163	20230530	180200	463760340	2970	2970	2970	2970	0
164	20230530	180100	463760340	2970	2970	2970	2970	0
165	20230530	180000	463760340	2970	2970	2970	2970	0
166	20230530	175900	463760340	2970	2970	2970	2970	0
167	20230530	175800	463760340	2970	2970	2970	2970	0
168	20230530	175700	463760340	2970	2970	2970	2970	0
169	20230530	175600	463760340	2970	2970	2970	2970	0
170	20230530	175500	463760340	2970	2970	2970	2970	0
171	20230530	175400	463760340	2970	2970	2970	2970	0
172	20230530	175300	463760340	2970	2970	2970	2970	0
173	20230530	175200	463760340	2970	2970	2970	2970	0
174	20230530	175100	463760340	2970	2970	2970	2970	0
175	20230530	175000	463760340	2970	2970	2970	2970	0
176	20230530	174900	463760340	2970	2970	2970	2970	0
177	20230530	174800	463760340	2970	2970	2970	2970	0
178	20230530	174700	463760340	2970	2970	2970	2970	0
179	20230530	174600	463760340	2970	2970	2970	2970	0
180	20230530	174500	463760340	2970	2970	2970	2970	0
181	20230530	174400	463760340	2970	2970	2970	2970	0
182	20230530	174300	463760340	2970	2970	2970	2970	5204
183	20230530	174200	463760340	2970	2970	2970	2970	0
184	20230530	174100	463760340	2970	2970	2970	2970	0
185	20230530	174000	463760340	2970	2970	2970	2970	0
186	20230530	173900	463760340	2970	2970	2970	2970	0
187	20230530	173800	463760340	2970	2970	2970	2970	0
188	20230530	173700	463760340	2970	2970	2970	2970	0
189	20230530	173600	463760340	2970	2970	2970	2970	0
190	20230530	173500	463760340	2970	2970	2970	2970	0
191	20230530	173400	463760340	2970	2970	2970	2970	0
192	20230530	173300	463760340	2970	2970	2970	2970	0
193	20230530	173200	463760340	2970	2970	2970	2970	0
194	20230530	173100	463760340	2970	2970	2970	2970	0
195	20230530	173000	463760340	2970	2970	2970	2970	0
196	20230530	172900	463760340	2970	2970	2970	2970	0
197	20230530	172800	463760340	2970	2970	2970	2970	0
198	20230530	172700	463760340	2970	2970	2970	2970	0
199	20230530	172600	463760340	2970	2970	2970	2970	0
200	20230530	172500	463760340	2970	2970	2970	2970	0
201	20230530	172400	463760340	2970	2970	2970	2970	0
202	20230530	172300	463760340	2970	2970	2970	2970	0
203	20230530	172200	463760340	2970	2970	2970	2970	0
204	20230530	172100	463760340	2970	2970	2970	2970	0
205	20230530	172000	463760340	2970	2970	2970	2970	0
206	20230530	171900	463760340	2970	2970	2970	2970	0
207	20230530	171800	463760340	2970	2970	2970	2970	0
208	20230530	171700	463760340	2970	2970	2970	2970	0
209	20230530	171600	463760340	2970	2970	2970	2970	0
210	20230530	171500	463760340	2970	2970	2970	2970	0
211	20230530	171400	463760340	2970	2970	2970	2970	0
212	20230530	171300	463760340	2970	2970	2970	2970	5204
213	20230530	171200	463760340	2970	2970	2970	2970	0
214	20230530	171100	463760340	2970	2970	2970	2970	0
215	20230530	171000	463760340	2970	2970	2970	2970	0
216	20230530	170900	463760340	2970	2970	2970	2970	0
217	20230530	170800	463760340	2970	2970	2970	2970	0
218	20230530	170700	463760340	2970	2970	2970	2970	0
219	20230530	170600	463760340	2970	2970	2970	2970	0
220	20230530	170500	463760340	2970	2970	2970	2970	0
221	20230530	170400	463760340	2970	2970	2970	2970	0
222	20230530	170300	463760340	2970	2970	2970	2970	0
223	20230530	170200	463760340	2970	2970	2970	2970	0
224	20230530	170100	463760340	2970	2970	2970	2970	0
225	20230530	170000	463760340	2970	2970	2970	2970	0
226	20230530	165900	463760340	2970	2970	2970	2970	0
227	20230530	165800	463760340	2970	2970	2970	2970	0
228	20230530	165700	463760340	2970	2970	2970	2970	0
229	20230530	165600	463760340	2970	2970	2970	2970	0
230	20230530	165500	463760340	2970	2970	2970	2970	0
231	20230530	165400	463760340	2970	2970	2970	2970	0
232	20230530	165300	463760340	2970	2970	2970	2970	0
233	20230530	165200	463760340	2970	2970	2970	2970	0
234	20230530	165100	463760340	2970	2970	2970	2970	0
235	20230530	165000	463760340	2970	2970	2970	2970	0
236	20230530	164900	463760340	2970	2970	2970	2970	0
237	20230530	164800	463760340	2970	2970	2970	2970	0
238	20230530	164700	463760340	2970	2970	2970	2970	0
239	20230530	164600	463760340	2970	2970	2970	2970	0
240	20230530	164500	463760340	2970	2970	2970	2970	0
241	20230530	164400	463760340	2970	2970	2970	2970	0
242	20230530	164300	463760340	2970	2970	2970	2970	5204
243	20230530	164200	463760340	2970	2970	2970	2970	0
244	20230530	164100	463760340	2970	2970	2970	2970	0
245	20230530	164000	463760340	2970	2970	2970	2970	0
246	20230530	163900	463760340	2970	2970	2970	2970	0
247	20230530	163800	463760340	2970	2970	2970	2970	0
248	20230530	163700	463760340	2970	2970	2970	2970	0
249	20230530	163600	463760340	2970	2970	2970	2970	0
250	20230530	163500	463760340	2970	2970	2970	2970	0
251	20230530	163400	463760340	2970	2970	2970	2970	0
252	20230530	163300	463760340	2970	2970	2970	2970	0
253	20230530	163200	463760340	2970	2970	2970	2970	0
254	20230530	163100	463760340	2970	2970	2970	2970	0
255	20230530	163000	463760340	2970	2970	2970	2970	0
256	20230530	162900	463760340	2970	2970	2970	2970	0
257	20230530	162800	463760340	2970	2970	2970	2970	0
258	20230530	162700	463760340	2970	2970	2970	2970	0
259	20230530	162600	463760340	2970	2970	2970	2970	0
260	20230530	162500	463760340	2970	2970	2970	2970	0
261	20230530	162400	463760340	2970	2970	2970	2970	0
262	20230530	162300	463760340	2970	2970	2970	2970	0
263	20230530	162200	463760340	2970	2970	2970	2970	0
264	20230530	162100	463760340	2970	2970	2970	2970	0
265	20230530	162000	463760340	2970	2970	2970	2970	0
266	20230530	161900	463760340	2970	2970	2970	2970	0
267	20230530	161800	463760340	2970	2970	2970	2970	0
268	20230530	161700	463760340	2970	2970	2970	2970	0
269	20230530	161600	463760340	2970	2970	2970	2970	0
270	20230530	161500	463760340	2970	2970	2970	2970	0
271	20230530	161400	463760340	2970	2970	2970	2970	0
272	20230530	161300	463760340	2970	2970	2970	2970	5204
273	20230530	161200	463760340	2970	2970	2970	2970	0
274	20230530	161100	463760340	2970	2970	2970	2970	0
275	20230530	161000	463760340	2970	2970	2970	2970	0
276	20230530	160900	463760340	2970	2970	2970	2970	0
277	20230530	160800	463760340	2970	2970	2970	2970	0
278	20230530	160700	463760340	2970	2970	2970	2970	0
279	20230530	160600	463760340	2970	2970	2970	2970	0
280	20230530	160500	463760340	2970	2970	2970	2970	0
281	20230530	160400	463760340	2970	2970	2970	2970	0
282	20230530	160300	463760340	2970	2970	2970	2970	0
283	20230530	160200	463760340	2970	2970	2970	2970	0
284	20230530	160100	463760340	2970	2970	2970	2970	0
285	20230530	160000	463760340	2970	2970	2970	2970	0
286	20230530	155900	463760340	2970	2970	2970	2970	0
287	20230530	155800	463760340	2970	2970	2970	2970	0
288	20230530	155700	463760340	2970	2970	2970	2970	0
289	20230530	155600	463760340	2970	2970	2970	2970	0
290	20230530	155500	463760340	2970	2970	2970	2970	0
291	20230530	155400	463760340	2970	2970	2970	2970	0
292	20230530	155300	463760340	2970	2970	2970	2970	0
293	20230530	155200	463760340	2970	2970	2970	2970	0
294	20230530	155100	463760340	2970	2970	2970	2970	0
295	20230530	155000	463760340	2970	2970	2970	2970	0
296	20230530	154900	463760340	2970	2970	2970	2970	0
297	20230530	154800	463760340	2970	2970	2970	2970	0
298	20230530	154700	463760340	2970	2970	2970	2970	0
299	20230530	154600	463760340	2970	2970	2970	2970	0
300	20230530	154500	463760340	2970	2970	2970	2970	0
301	20230530	154400	463760340	2970	2970	2970	2970	0
302	20230530	154300	463760340	2970	2970	2970	2970	5204
303	20230530	154200	463760340	2970	2970	2970	2970	0
304	20230530	154100	463760340	2970	2970	2970	2970	0
305	20230530	154000	463760340	2970	2970	2970	2970	0
306	20230530	153900	463760340	2970	2970	2970	2970	0
307	20230530	153800	463760340	2970	2970	2970	2970	0
308	20230530	153700	463760340	2970	2970	2970	2970	0
309	20230530	153600	463760340	2970	2970	2970	2970	0
310	20230530	153500	463760340	2970	2970	2970	2970	0
311	20230530	153400	463760340	2970	2970	2970	2970	0
312	20230530	153300	463760340	2970	2970	2970	2970	0
313	20230530	153200	463760340	2970	2970	2970	2970	0
314	20230530	153100	463760340	2970	2970	2970	2970	0
315	20230530	153000	463760340	2970	2970	2970	2970	5204
316	20230530	152900	448304460	2970	2970	2970	2970	0
317	20230530	152800	448304460	2970	2970	2970	2970	0
318	20230530	152700	448304460	2970	2970	2970	2970	0
319	20230530	152600	448304460	2970	2970	2970	2970	0
320	20230530	152500	448304460	2970	2970	2970	2970	0
321	20230530	152400	448304460	2970	2970	2970	2970	0
322	20230530	152300	448304460	2970	2970	2970	2970	0
323	20230530	152200	448304460	2970	2970	2970	2970	0
324	20230530	152100	448304460	2970	2970	2970	2970	0
325	20230530	152000	448304460	2970	2970	2970	2970	0
326	20230530	151900	448304460	2970	2970	2970	2970	0
327	20230530	151800	448304460	2970	2970	2970	2970	131
328	20230530	151700	447915390	2970	2970	2970	2970	461
329	20230530	151600	446546220	2970	2965	2970	2965	5
330	20230530	151500	446531390	2965	2970	2970	2965	106
331	20230530	151400	446217070	2965	2970	2970	2965	1029
332	20230530	151300	443160950	2975	2975	2975	2975	0
333	20230530	151200	443160950	2975	2975	2975	2975	42
334	20230530	151100	443036000	2975	2970	2975	2970	13
335	20230530	151000	442997380	2970	2970	2975	2970	51
336	20230530	150900	442845905	2970	2970	2970	2965	530
337	20230530	150800	441274305	2975	2975	2975	2975	0
338	20230530	150700	441274305	2975	2970	2975	2970	432
339	20230530	150600	439991260	2970	2970	2970	2970	0
340	20230530	150500	439991260	2970	2965	2970	2965	2
341	20230530	150400	439985325	2965	2965	2965	2965	0
342	20230530	150300	439985325	2965	2965	2965	2965	0
343	20230530	150200	439985325	2965	2965	2965	2965	0
344	20230530	150100	439985325	2965	2965	2965	2965	0
345	20230530	150000	439985325	2965	2965	2965	2965	0
346	20230530	145900	439985325	2965	2965	2965	2965	0
347	20230530	145800	439985325	2965	2965	2965	2965	500
348	20230530	145700	438502825	2970	2970	2970	2970	1
349	20230530	145600	438499855	2965	2965	2965	2965	0
350	20230530	145500	438499855	2965	2965	2965	2965	0
351	20230530	145400	438499855	2965	2965	2965	2965	10
352	20230530	145300	438470205	2965	2965	2965	2965	1129
353	20230530	145200	435122720	2965	2970	2970	2965	147
354	20230530	145100	434686630	2970	2970	2970	2970	154
355	20230530	145000	434229250	2970	2970	2970	2970	20
356	20230530	144900	434169850	2970	2970	2970	2970	1
357	20230530	144800	434166880	2970	2965	2970	2965	1510
358	20230530	144700	429689680	2970	2970	2970	2970	5
359	20230530	144600	429674830	2970	2965	2970	2965	64
360	20230530	144500	429485065	2970	2970	2970	2970	1
361	20230530	144400	429482095	2970	2970	2970	2970	0
362	20230530	144300	429482095	2970	2970	2970	2970	10
363	20230530	144200	429452395	2965	2970	2970	2965	9
364	20230530	144100	429425670	2960	2960	2960	2960	100
365	20230530	144000	429129670	2960	2965	2965	2960	3600
366	20230530	143900	418463380	2970	2970	2970	2970	0
367	20230530	143800	418463380	2970	2970	2970	2970	8
368	20230530	143700	418439620	2970	2970	2970	2970	50
369	20230530	143600	418291120	2970	2970	2970	2970	0
370	20230530	143500	418291120	2970	2975	2975	2970	50
371	20230530	143400	418142570	2975	2975	2975	2975	0
372	20230530	143300	418142570	2975	2975	2975	2975	50
373	20230530	143200	417993820	2975	2975	2975	2975	10
374	20230530	143100	417964070	2970	2970	2970	2970	80
375	20230530	143000	417726470	2970	2970	2970	2970	0
376	20230530	142900	417726470	2970	2970	2970	2970	11
377	20230530	142800	417693800	2975	2975	2975	2975	1
378	20230530	142700	417690825	2970	2970	2970	2970	824
379	20230530	142600	415243545	2970	2970	2970	2970	36
380	20230530	142500	415136625	2970	2970	2970	2970	0
381	20230530	142400	415136625	2970	2970	2970	2970	36
382	20230530	142300	415029705	2975	2975	2975	2975	0
383	20230530	142200	415029705	2975	2975	2975	2975	0
384	20230530	142100	415029705	2975	2975	2975	2975	0
385	20230530	142000	415029705	2975	2975	2975	2975	4
386	20230530	141900	415017805	2975	2975	2975	2975	5
387	20230530	141800	415002930	2970	2970	2970	2970	0
388	20230530	141700	415002930	2970	2970	2970	2970	0
389	20230530	141600	415002930	2970	2970	2970	2970	1
390	20230530	141500	414999960	2970	2970	2970	2970	1000
391	20230530	141400	412029960	2975	2975	2975	2975	0
392	20230530	141300	412029960	2975	2975	2975	2975	0
393	20230530	141200	412029960	2975	2975	2975	2975	0
394	20230530	141100	412029960	2975	2975	2975	2975	0
395	20230530	141000	412029960	2975	2975	2975	2975	0
396	20230530	140900	412029960	2975	2975	2975	2975	0
397	20230530	140800	412029960	2975	2975	2975	2975	20
398	20230530	140700	411970460	2975	2975	2975	2975	16
399	20230530	140600	411922860	2980	2980	2980	2980	9
400	20230530	140500	411896040	2980	2980	2980	2980	1
401	20230530	140400	411893060	2975	2975	2975	2975	1492
402	20230530	140300	407454360	2980	2980	2980	2980	12
403	20230530	140200	407418600	2980	2980	2980	2980	0
404	20230530	140100	407418600	2980	2980	2980	2980	10
405	20230530	140000	407388800	2980	2980	2980	2980	11
406	20230530	135900	407356020	2975	2975	2975	2975	0
407	20230530	135800	407356020	2975	2975	2975	2975	0
408	20230530	135700	407356020	2975	2975	2975	2975	0
409	20230530	135600	407356020	2975	2975	2975	2975	0
410	20230530	135500	407356020	2975	2975	2975	2975	247
411	20230530	135400	406621195	2975	2975	2975	2975	20
412	20230530	135300	406561695	2980	2980	2980	2980	0
413	20230530	135200	406561695	2980	2980	2980	2980	0
414	20230530	135100	406561695	2980	2980	2980	2980	327
415	20230530	135000	405587235	2980	2980	2980	2980	61
416	20230530	134900	405405455	2985	2985	2985	2985	43
417	20230530	134800	405277100	2985	2985	2985	2985	10
418	20230530	134700	405247250	2985	2985	2985	2985	0
419	20230530	134600	405247250	2985	2985	2985	2985	0
420	20230530	134500	405247250	2985	2985	2985	2985	0
421	20230530	134400	405247250	2985	2985	2985	2985	1
422	20230530	134300	405244265	2980	2980	2980	2980	0
423	20230530	134200	405244265	2980	2985	2985	2980	132
424	20230530	134100	404850855	2980	2980	2980	2980	88
425	20230530	134000	404588615	2980	2980	2980	2980	10
426	20230530	133900	404558815	2980	2980	2980	2980	10
427	20230530	133800	404529015	2980	2980	2980	2980	10
428	20230530	133700	404499215	2985	2985	2985	2985	0
429	20230530	133600	404499215	2985	2985	2985	2985	0
430	20230530	133500	404499215	2985	2980	2985	2980	2567
431	20230530	133400	396849535	2980	2980	2980	2980	10
432	20230530	133300	396819735	2980	2980	2980	2980	1006
433	20230530	133200	393821855	2980	2980	2980	2980	1006
434	20230530	133100	390823975	2980	2980	2980	2980	0
435	20230530	133000	390823975	2980	2980	2980	2980	10
436	20230530	132900	390794175	2980	2980	2980	2980	1
437	20230530	132800	390791195	2975	2975	2980	2975	181
438	20230530	132700	390252670	2975	2975	2975	2975	3281
439	20230530	132600	380491695	2975	2975	2975	2975	0
440	20230530	132500	380491695	2975	2975	2975	2975	10
441	20230530	132400	380461945	2975	2975	2975	2975	0
442	20230530	132300	380461945	2975	2975	2975	2975	0
443	20230530	132200	380461945	2975	2975	2975	2975	0
444	20230530	132100	380461945	2975	2975	2975	2975	733
445	20230530	132000	378281270	2970	2970	2970	2970	1763
446	20230530	131900	373045160	2970	2970	2970	2970	10
447	20230530	131800	373015460	2970	2970	2970	2970	100
448	20230530	131700	372718460	2970	2970	2970	2970	0
449	20230530	131600	372718460	2970	2970	2970	2970	10
450	20230530	131500	372688760	2970	2970	2970	2970	0
451	20230530	131400	372688760	2970	2970	2970	2970	3
452	20230530	131300	372679850	2970	2970	2970	2970	0
453	20230530	131200	372679850	2970	2970	2970	2970	1
454	20230530	131100	372676880	2970	2970	2970	2970	120
455	20230530	131000	372320480	2970	2970	2970	2970	0
456	20230530	130900	372320480	2970	2960	2970	2960	18
457	20230530	130800	372267115	2960	2965	2965	2960	1889
458	20230530	130700	366673745	2970	2970	2970	2970	0
459	20230530	130600	366673745	2970	2970	2970	2970	1
460	20230530	130500	366670775	2965	2965	2970	2965	605
461	20230530	130400	364876945	2965	2965	2965	2965	0
462	20230530	130300	364876945	2965	2965	2965	2960	805
463	20230530	130200	362491120	2960	2960	2960	2960	10
464	20230530	130100	362461520	2965	2965	2965	2965	1
465	20230530	130000	362458555	2960	2960	2960	2960	1
466	20230530	125900	362455595	2960	2960	2960	2960	0
467	20230530	125800	362455595	2960	2960	2960	2960	0
468	20230530	125700	362455595	2960	2960	2960	2960	0
469	20230530	125600	362455595	2960	2960	2960	2960	0
470	20230530	125500	362455595	2960	2960	2960	2960	0
471	20230530	125400	362455595	2960	2960	2960	2960	12
472	20230530	125300	362420075	2960	2960	2960	2960	0
473	20230530	125200	362420075	2960	2960	2960	2960	0
474	20230530	125100	362420075	2960	2960	2965	2960	7
475	20230530	125000	362399330	2960	2960	2960	2960	1
476	20230530	124900	362396370	2965	2965	2965	2965	0
477	20230530	124800	362396370	2965	2965	2965	2965	10
478	20230530	124700	362366720	2965	2965	2965	2965	600
479	20230530	124600	360587720	2965	2965	2965	2965	1000
480	20230530	124500	357622720	2965	2965	2965	2965	1
481	20230530	124400	357619755	2960	2960	2960	2960	2700
482	20230530	124300	349627755	2960	2960	2960	2960	3
483	20230530	124200	349618875	2960	2960	2960	2960	2
484	20230530	124100	349612955	2960	2960	2960	2960	0
485	20230530	124000	349612955	2960	2960	2960	2960	1
486	20230530	123900	349609995	2955	2955	2955	2955	0
487	20230530	123800	349609995	2955	2955	2955	2955	0
488	20230530	123700	349609995	2955	2955	2955	2955	0
489	20230530	123600	349609995	2955	2960	2960	2955	16
490	20230530	123500	349562700	2960	2960	2960	2960	0
491	20230530	123400	349562700	2960	2950	2960	2950	2020
492	20230530	123300	343583700	2955	2955	2955	2955	3134
493	20230530	123200	334322730	2955	2955	2955	2955	500
494	20230530	123100	332845230	2955	2955	2955	2955	0
495	20230530	123000	332845230	2955	2955	2955	2955	0
496	20230530	122900	332845230	2955	2955	2955	2955	0
497	20230530	122800	332845230	2955	2955	2955	2955	1000
498	20230530	122700	329890230	2965	2965	2965	2965	0
499	20230530	122600	329890230	2965	2965	2965	2965	0
500	20230530	122500	329890230	2965	2955	2965	2955	652
501	20230530	122400	327963560	2965	2965	2965	2965	0
502	20230530	122300	327963560	2965	2965	2965	2965	0
503	20230530	122200	327963560	2965	2965	2965	2965	0
504	20230530	122100	327963560	2965	2965	2965	2965	0
505	20230530	122000	327963560	2965	2965	2965	2965	2
506	20230530	121900	327957630	2965	2965	2965	2965	0
507	20230530	121800	327957630	2965	2955	2965	2955	201
508	20230530	121700	327363665	2955	2960	2965	2955	303
509	20230530	121600	326466790	2960	2960	2960	2960	36
510	20230530	121500	326360230	2960	2960	2960	2960	10
511	20230530	121400	326330630	2960	2960	2960	2960	0
512	20230530	121300	326330630	2960	2960	2960	2960	0
513	20230530	121200	326330630	2960	2960	2960	2960	3
514	20230530	121100	326321750	2960	2960	2960	2960	0
515	20230530	121000	326321750	2960	2960	2960	2960	34
516	20230530	120900	326221110	2960	2960	2960	2960	1033
517	20230530	120800	323163430	2960	2960	2960	2960	1
518	20230530	120700	323160470	2960	2960	2960	2960	0
519	20230530	120600	323160470	2960	2960	2960	2960	100
520	20230530	120500	322864470	2960	2960	2960	2960	0
521	20230530	120400	322864470	2960	2950	2960	2950	164
522	20230530	120300	322380660	2960	2960	2960	2960	0
523	20230530	120200	322380660	2960	2955	2960	2950	1157
524	20230530	120100	318967495	2960	2955	2960	2955	600
525	20230530	120000	317193995	2965	2965	2965	2965	35
526	20230530	115900	317090220	2965	2960	2965	2950	8817
527	20230530	115800	291035220	2965	2965	2965	2965	0
528	20230530	115700	291035220	2965	2965	2965	2965	0
529	20230530	115600	291035220	2965	2965	2965	2965	0
530	20230530	115500	291035220	2965	2965	2965	2965	12
531	20230530	115400	290999640	2965	2965	2965	2965	0
532	20230530	115300	290999640	2965	2965	2965	2965	0
533	20230530	115200	290999640	2965	2965	2965	2965	0
534	20230530	115100	290999640	2965	2965	2965	2965	0
535	20230530	115000	290999640	2965	2960	2965	2960	1088
536	20230530	114900	287779155	2960	2960	2960	2960	0
537	20230530	114800	287779155	2960	2960	2960	2960	10
538	20230530	114700	287749555	2960	2960	2960	2960	0
539	20230530	114600	287749555	2960	2960	2960	2960	0
540	20230530	114500	287749555	2960	2960	2960	2960	0
541	20230530	114400	287749555	2960	2960	2960	2960	39
542	20230530	114300	287634115	2965	2965	2965	2965	10
543	20230530	114200	287604465	2960	2960	2960	2960	834
544	20230530	114100	285135825	2965	2960	2965	2960	61
545	20230530	114000	284955260	2960	2960	2960	2960	448
546	20230530	113900	283629180	2960	2960	2960	2960	3143
547	20230530	113800	274325900	2965	2965	2965	2965	17
548	20230530	113700	274275495	2965	2965	2965	2965	20
549	20230530	113600	274216195	2970	2970	2970	2970	0
550	20230530	113500	274216195	2970	2970	2970	2970	0
551	20230530	113400	274216195	2970	2970	2970	2970	20
552	20230530	113300	274156795	2970	2970	2970	2970	0
553	20230530	113200	274156795	2970	2970	2970	2970	1
554	20230530	113100	274153825	2960	2970	2970	2960	640
555	20230530	113000	272259325	2970	2970	2970	2970	3000
556	20230530	112900	263349325	2970	2965	2970	2965	1361
557	20230530	112800	259313955	2965	2965	2965	2965	0
558	20230530	112700	259313955	2965	2965	2965	2965	0
559	20230530	112600	259313955	2965	2965	2965	2965	2190
560	20230530	112500	252820605	2960	2960	2960	2960	842
561	20230530	112400	250328285	2955	2955	2955	2955	0
562	20230530	112300	250328285	2955	2955	2955	2955	1
563	20230530	112200	250325330	2955	2955	2955	2955	0
564	20230530	112100	250325330	2955	2955	2955	2955	0
565	20230530	112000	250325330	2955	2955	2955	2955	0
566	20230530	111900	250325330	2955	2955	2955	2955	616
567	20230530	111800	248505050	2955	2955	2955	2955	0
568	20230530	111700	248505050	2955	2955	2955	2955	361
569	20230530	111600	247438295	2965	2965	2965	2965	0
570	20230530	111500	247438295	2965	2965	2965	2965	0
571	20230530	111400	247438295	2965	2965	2965	2965	0
572	20230530	111300	247438295	2965	2965	2965	2965	0
573	20230530	111200	247438295	2965	2965	2965	2965	50
574	20230530	111100	247290045	2965	2965	2965	2965	0
575	20230530	111000	247290045	2965	2965	2965	2965	0
576	20230530	110900	247290045	2965	2965	2965	2965	0
577	20230530	110800	247290045	2965	2965	2965	2965	0
578	20230530	110700	247290045	2965	2965	2965	2965	2
579	20230530	110600	247284115	2950	2950	2950	2950	0
580	20230530	110500	247284115	2950	2960	2960	2950	400
581	20230530	110400	246104105	2965	2965	2965	2965	0
582	20230530	110300	246104105	2965	2955	2965	2955	1014
583	20230530	110200	243107725	2965	2965	2965	2965	0
584	20230530	110100	243107725	2965	2965	2965	2965	0
585	20230530	110000	243107725	2965	2960	2965	2960	3000
586	20230530	105900	234216725	2960	2960	2960	2960	0
587	20230530	105800	234216725	2960	2955	2960	2955	658
588	20230530	105700	232272330	2955	2955	2955	2955	0
589	20230530	105600	232272330	2955	2955	2955	2955	0
590	20230530	105500	232272330	2955	2950	2955	2950	102
591	20230530	105400	231971325	2950	2950	2950	2950	5919
592	20230530	105300	214510275	2950	2950	2950	2950	290
593	20230530	105200	213654775	2950	2950	2950	2950	0
594	20230530	105100	213654775	2950	2950	2950	2950	82
595	20230530	105000	213412875	2955	2955	2955	2955	1
596	20230530	104900	213409920	2950	2950	2950	2950	0
597	20230530	104800	213409920	2950	2950	2950	2950	89
598	20230530	104700	213147370	2945	2945	2945	2940	492
599	20230530	104600	211699430	2950	2950	2950	2950	0
600	20230530	104500	211699430	2950	2950	2950	2950	0
601	20230530	104400	211699430	2950	2950	2950	2950	2874
602	20230530	104300	203221130	2955	2955	2955	2955	8
603	20230530	104200	203197490	2955	2960	2965	2955	64
604	20230530	104100	203007855	2965	2965	2965	2965	0
605	20230530	104000	203007855	2965	2965	2965	2965	0
606	20230530	103900	203007855	2965	2965	2965	2965	0
607	20230530	103800	203007855	2965	2965	2965	2965	0
608	20230530	103700	203007855	2965	2965	2965	2965	150
609	20230530	103600	202563105	2965	2965	2965	2965	5
610	20230530	103500	202548280	2950	2950	2950	2950	30
611	20230530	103400	202459780	2955	2960	2960	2955	474
612	20230530	103300	201059005	2965	2965	2965	2965	0
613	20230530	103200	201059005	2965	2965	2965	2965	0
614	20230530	103100	201059005	2965	2965	2965	2965	4
615	20230530	103000	201047145	2965	2965	2965	2965	50
616	20230530	102900	200898895	2965	2960	2965	2960	7
617	20230530	102800	200878145	2960	2960	2960	2960	20
618	20230530	102700	200818945	2965	2965	2965	2965	1
619	20230530	102600	200815980	2960	2960	2960	2960	0
620	20230530	102500	200815980	2960	2960	2960	2960	1
621	20230530	102400	200813020	2965	2965	2965	2965	0
622	20230530	102300	200813020	2965	2960	2965	2950	142
623	20230530	102200	200393630	2965	2965	2965	2965	50
624	20230530	102100	200245380	2965	2965	2965	2965	5
625	20230530	102000	200230555	2965	2965	2965	2965	5
626	20230530	101900	200215730	2965	2965	2965	2965	0
627	20230530	101800	200215730	2965	2965	2965	2965	0
628	20230530	101700	200215730	2965	2965	2965	2965	0
629	20230530	101600	200215730	2965	2965	2965	2965	631
630	20230530	101500	198344815	2960	2960	2960	2960	50
631	20230530	101400	198196815	2960	2960	2960	2960	504
632	20230530	101300	196704975	2960	2960	2960	2960	1
633	20230530	101200	196702015	2960	2960	2960	2960	600
634	20230530	101100	194926015	2960	2960	2960	2960	20
635	20230530	101000	194866815	2960	2960	2960	2960	0
636	20230530	100900	194866815	2960	2960	2960	2960	0
637	20230530	100800	194866815	2960	2955	2960	2950	1619
638	20230530	100700	190074885	2955	2955	2955	2955	800
639	20230530	100600	187710885	2955	2950	2955	2950	552
640	20230530	100500	186082425	2950	2955	2955	2950	4007
641	20230530	100400	174241775	2955	2955	2955	2955	2
642	20230530	100300	174235865	2940	2940	2940	2940	37
643	20230530	100200	174127085	2955	2955	2955	2955	0
644	20230530	100100	174127085	2955	2940	2955	2940	582
645	20230530	100000	172415990	2940	2940	2940	2940	607
646	20230530	095900	170631410	2955	2955	2955	2955	0
647	20230530	095800	170631410	2955	2940	2955	2940	5
648	20230530	095700	170616695	2955	2940	2955	2935	6001
649	20230530	095600	152994785	2950	2950	2950	2950	4
650	20230530	095500	152982985	2955	2950	2955	2950	28
651	20230530	095400	152900380	2940	2940	2940	2940	50
652	20230530	095300	152753380	2940	2940	2940	2940	0
653	20230530	095200	152753380	2940	2940	2945	2940	210
654	20230530	095100	152135960	2950	2950	2950	2940	81
655	20230530	095000	151897020	2950	2950	2950	2950	500
656	20230530	094900	150422020	2955	2950	2955	2950	371
657	20230530	094800	149326980	2940	2940	2940	2940	16
658	20230530	094700	149279940	2940	2940	2940	2940	75
659	20230530	094600	149059440	2940	2940	2940	2940	0
660	20230530	094500	149059440	2940	2950	2950	2940	1030
661	20230530	094400	146025225	2945	2945	2945	2945	0
662	20230530	094300	146025225	2945	2945	2945	2945	11
663	20230530	094200	145992830	2950	2950	2950	2950	100
664	20230530	094100	145697830	2950	2950	2950	2950	20
665	20230530	094000	145638830	2950	2940	2950	2940	4564
666	20230530	093900	132217270	2940	2940	2940	2940	0
667	20230530	093800	132217270	2940	2940	2940	2940	350
668	20230530	093700	131188270	2950	2945	2950	2945	253
669	20230530	093600	130443170	2945	2950	2950	2945	304
670	20230530	093500	129547870	2950	2950	2950	2950	5
671	20230530	093400	129533120	2940	2945	2945	2940	1000
672	20230530	093300	126590300	2945	2950	2950	2945	52
673	20230530	093200	126437150	2950	2950	2950	2950	8
674	20230530	093100	126413550	2950	2950	2950	2950	100
675	20230530	093000	126118550	2950	2955	2955	2950	838
676	20230530	092900	123642285	2955	2955	2955	2955	0
677	20230530	092800	123642285	2955	2955	2955	2955	0
678	20230530	092700	123642285	2955	2955	2955	2940	273
679	20230530	092600	122839635	2940	2940	2940	2940	650
680	20230530	092500	120928635	2940	2950	2950	2940	4404
681	20230530	092400	107980485	2950	2950	2950	2950	1
682	20230530	092300	107977535	2955	2955	2955	2955	1
683	20230530	092200	107974580	2955	2955	2955	2955	0
684	20230530	092100	107974580	2955	2950	2955	2940	1678
685	20230530	092000	103031245	2950	2950	2950	2950	60
686	20230530	091900	102854245	2950	2950	2950	2950	0
687	20230530	091800	102854245	2950	2950	2950	2950	391
688	20230530	091700	101700795	2950	2950	2950	2945	103
689	20230530	091600	101397445	2950	2950	2950	2950	2
690	20230530	091500	101391545	2940	2945	2945	2940	356
691	20230530	091400	100344875	2945	2945	2945	2945	1
692	20230530	091300	100341930	2950	2945	2950	2940	407
693	20230530	091200	99144775	2950	2955	2955	2950	25
694	20230530	091100	99070970	2955	2950	2955	2935	9015
695	20230530	091000	72577975	2960	2960	2960	2945	7390
696	20230530	090900	50773705	2965	2965	2965	2965	1
697	20230530	090800	50770740	2960	2960	2960	2955	1294
698	20230530	090700	46942135	2960	2960	2960	2960	25
699	20230530	090600	46868135	2955	2955	2960	2955	289
700	20230530	090500	46013990	2955	2965	2965	2955	6359
701	20230530	090400	27205265	2965	2985	2985	2960	2072
702	20230530	090300	21063390	2985	2965	2985	2965	3375
703	20230530	090200	11051155	2965	2990	2990	2965	1932
704	20230530	090100	5313915	2975	2995	2995	2975	1151
705	20230530	090000	1888920	2970	2970	2970	2970	600