KissMeData/036560/min/candle-20230530.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230530	181200	828435600	12400	12400	12400	12400	2577
3	20230530	181100	828435600	12400	12400	12400	12400	0
4	20230530	181000	828435600	12400	12400	12400	12400	0
5	20230530	180900	828435600	12400	12400	12400	12400	0
6	20230530	180800	828435600	12400	12400	12400	12400	0
7	20230530	180700	828435600	12400	12400	12400	12400	0
8	20230530	180600	828435600	12400	12400	12400	12400	0
9	20230530	180500	828435600	12400	12400	12400	12400	0
10	20230530	180400	828435600	12400	12400	12400	12400	0
11	20230530	180300	828435600	12400	12400	12400	12400	0
12	20230530	180200	828435600	12400	12400	12400	12400	0
13	20230530	180100	828435600	12400	12400	12400	12400	0
14	20230530	180000	828435600	12400	12400	12400	12400	0
15	20230530	175900	828435600	12400	12400	12400	12400	0
16	20230530	175800	828435600	12400	12400	12400	12400	0
17	20230530	175700	828435600	12400	12400	12400	12400	0
18	20230530	175600	828435600	12400	12400	12400	12400	0
19	20230530	175500	828435600	12400	12400	12400	12400	0
20	20230530	175400	828435600	12400	12400	12400	12400	0
21	20230530	175300	828435600	12400	12400	12400	12400	0
22	20230530	175200	828435600	12400	12400	12400	12400	0
23	20230530	175100	828435600	12400	12400	12400	12400	0
24	20230530	175000	828435600	12400	12400	12400	12400	0
25	20230530	174900	828435600	12400	12400	12400	12400	0
26	20230530	174800	828435600	12400	12400	12400	12400	0
27	20230530	174700	828435600	12400	12400	12400	12400	0
28	20230530	174600	828435600	12400	12400	12400	12400	0
29	20230530	174500	828435600	12400	12400	12400	12400	0
30	20230530	174400	828435600	12400	12400	12400	12400	0
31	20230530	174300	828435600	12400	12400	12400	12400	0
32	20230530	174200	828435600	12400	12400	12400	12400	2577
33	20230530	174100	828435600	12400	12400	12400	12400	0
34	20230530	174000	828435600	12400	12400	12400	12400	0
35	20230530	173900	828435600	12400	12400	12400	12400	0
36	20230530	173800	828435600	12400	12400	12400	12400	0
37	20230530	173700	828435600	12400	12400	12400	12400	0
38	20230530	173600	828435600	12400	12400	12400	12400	0
39	20230530	173500	828435600	12400	12400	12400	12400	0
40	20230530	173400	828435600	12400	12400	12400	12400	0
41	20230530	173300	828435600	12400	12400	12400	12400	0
42	20230530	173200	828435600	12400	12400	12400	12400	0
43	20230530	173100	828435600	12400	12400	12400	12400	0
44	20230530	173000	828435600	12400	12400	12400	12400	0
45	20230530	172900	828435600	12400	12400	12400	12400	0
46	20230530	172800	828435600	12400	12400	12400	12400	0
47	20230530	172700	828435600	12400	12400	12400	12400	0
48	20230530	172600	828435600	12400	12400	12400	12400	0
49	20230530	172500	828435600	12400	12400	12400	12400	0
50	20230530	172400	828435600	12400	12400	12400	12400	0
51	20230530	172300	828435600	12400	12400	12400	12400	0
52	20230530	172200	828435600	12400	12400	12400	12400	0
53	20230530	172100	828435600	12400	12400	12400	12400	0
54	20230530	172000	828435600	12400	12400	12400	12400	0
55	20230530	171900	828435600	12400	12400	12400	12400	0
56	20230530	171800	828435600	12400	12400	12400	12400	0
57	20230530	171700	828435600	12400	12400	12400	12400	0
58	20230530	171600	828435600	12400	12400	12400	12400	0
59	20230530	171500	828435600	12400	12400	12400	12400	0
60	20230530	171400	828435600	12400	12400	12400	12400	0
61	20230530	171300	828435600	12400	12400	12400	12400	0
62	20230530	171200	828435600	12400	12400	12400	12400	2577
63	20230530	171100	828435600	12400	12400	12400	12400	0
64	20230530	171000	828435600	12400	12400	12400	12400	0
65	20230530	170900	828435600	12400	12400	12400	12400	0
66	20230530	170800	828435600	12400	12400	12400	12400	0
67	20230530	170700	828435600	12400	12400	12400	12400	0
68	20230530	170600	828435600	12400	12400	12400	12400	0
69	20230530	170500	828435600	12400	12400	12400	12400	0
70	20230530	170400	828435600	12400	12400	12400	12400	0
71	20230530	170300	828435600	12400	12400	12400	12400	0
72	20230530	170200	828435600	12400	12400	12400	12400	0
73	20230530	170100	828435600	12400	12400	12400	12400	0
74	20230530	170000	828435600	12400	12400	12400	12400	0
75	20230530	165900	828435600	12400	12400	12400	12400	0
76	20230530	165800	828435600	12400	12400	12400	12400	0
77	20230530	165700	828435600	12400	12400	12400	12400	0
78	20230530	165600	828435600	12400	12400	12400	12400	0
79	20230530	165500	828435600	12400	12400	12400	12400	0
80	20230530	165400	828435600	12400	12400	12400	12400	0
81	20230530	165300	828435600	12400	12400	12400	12400	0
82	20230530	165200	828435600	12400	12400	12400	12400	0
83	20230530	165100	828435600	12400	12400	12400	12400	0
84	20230530	165000	828435600	12400	12400	12400	12400	0
85	20230530	164900	828435600	12400	12400	12400	12400	0
86	20230530	164800	828435600	12400	12400	12400	12400	0
87	20230530	164700	828435600	12400	12400	12400	12400	0
88	20230530	164600	828435600	12400	12400	12400	12400	0
89	20230530	164500	828435600	12400	12400	12400	12400	0
90	20230530	164400	828435600	12400	12400	12400	12400	0
91	20230530	164300	828435600	12400	12400	12400	12400	0
92	20230530	164200	828435600	12400	12400	12400	12400	2577
93	20230530	164100	828435600	12400	12400	12400	12400	0
94	20230530	164000	828435600	12400	12400	12400	12400	0
95	20230530	163900	828435600	12400	12400	12400	12400	0
96	20230530	163800	828435600	12400	12400	12400	12400	0
97	20230530	163700	828435600	12400	12400	12400	12400	0
98	20230530	163600	828435600	12400	12400	12400	12400	0
99	20230530	163500	828435600	12400	12400	12400	12400	0
100	20230530	163400	828435600	12400	12400	12400	12400	0
101	20230530	163300	828435600	12400	12400	12400	12400	0
102	20230530	163200	828435600	12400	12400	12400	12400	0
103	20230530	163100	828435600	12400	12400	12400	12400	0
104	20230530	163000	828435600	12400	12400	12400	12400	0
105	20230530	162900	828435600	12400	12400	12400	12400	0
106	20230530	162800	828435600	12400	12400	12400	12400	0
107	20230530	162700	828435600	12400	12400	12400	12400	0
108	20230530	162600	828435600	12400	12400	12400	12400	0
109	20230530	162500	828435600	12400	12400	12400	12400	0
110	20230530	162400	828435600	12400	12400	12400	12400	0
111	20230530	162300	828435600	12400	12400	12400	12400	0
112	20230530	162200	828435600	12400	12400	12400	12400	0
113	20230530	162100	828435600	12400	12400	12400	12400	0
114	20230530	162000	828435600	12400	12400	12400	12400	0
115	20230530	161900	828435600	12400	12400	12400	12400	0
116	20230530	161800	828435600	12400	12400	12400	12400	0
117	20230530	161700	828435600	12400	12400	12400	12400	0
118	20230530	161600	828435600	12400	12400	12400	12400	0
119	20230530	161500	828435600	12400	12400	12400	12400	0
120	20230530	161400	828435600	12400	12400	12400	12400	0
121	20230530	161300	828435600	12400	12400	12400	12400	0
122	20230530	161200	828435600	12400	12400	12400	12400	2577
123	20230530	161100	828435600	12400	12400	12400	12400	0
124	20230530	161000	828435600	12400	12400	12400	12400	0
125	20230530	160900	828435600	12400	12400	12400	12400	0
126	20230530	160800	828435600	12400	12400	12400	12400	0
127	20230530	160700	828435600	12400	12400	12400	12400	0
128	20230530	160600	828435600	12400	12400	12400	12400	0
129	20230530	160500	828435600	12400	12400	12400	12400	0
130	20230530	160400	828435600	12400	12400	12400	12400	0
131	20230530	160300	828435600	12400	12400	12400	12400	0
132	20230530	160200	828435600	12400	12400	12400	12400	0
133	20230530	160100	828435600	12400	12400	12400	12400	0
134	20230530	160000	828435600	12400	12400	12400	12400	0
135	20230530	155900	828435600	12400	12400	12400	12400	0
136	20230530	155800	828435600	12400	12400	12400	12400	0
137	20230530	155700	828435600	12400	12400	12400	12400	0
138	20230530	155600	828435600	12400	12400	12400	12400	0
139	20230530	155500	828435600	12400	12400	12400	12400	0
140	20230530	155400	828435600	12400	12400	12400	12400	0
141	20230530	155300	828435600	12400	12400	12400	12400	0
142	20230530	155200	828435600	12400	12400	12400	12400	0
143	20230530	155100	828435600	12400	12400	12400	12400	0
144	20230530	155000	828435600	12400	12400	12400	12400	0
145	20230530	154900	828435600	12400	12400	12400	12400	0
146	20230530	154800	828435600	12400	12400	12400	12400	0
147	20230530	154700	828435600	12400	12400	12400	12400	0
148	20230530	154600	828435600	12400	12400	12400	12400	0
149	20230530	154500	828435600	12400	12400	12400	12400	0
150	20230530	154400	828435600	12400	12400	12400	12400	0
151	20230530	154300	828435600	12400	12400	12400	12400	0
152	20230530	154200	828435600	12400	12400	12400	12400	2577
153	20230530	154100	828435600	12400	12400	12400	12400	0
154	20230530	154000	828435600	12400	12400	12400	12400	0
155	20230530	153900	828435600	12400	12400	12400	12400	0
156	20230530	153800	828435600	12400	12400	12400	12400	0
157	20230530	153700	828435600	12400	12400	12400	12400	0
158	20230530	153600	828435600	12400	12400	12400	12400	0
159	20230530	153500	828435600	12400	12400	12400	12400	0
160	20230530	153400	828435600	12400	12400	12400	12400	0
161	20230530	153300	828435600	12400	12400	12400	12400	0
162	20230530	153200	828435600	12400	12400	12400	12400	0
163	20230530	153100	828435600	12400	12400	12400	12400	0
164	20230530	153000	828435600	12400	12400	12400	12400	2577
165	20230530	152900	796480800	12430	12430	12430	12430	0
166	20230530	152800	796480800	12430	12430	12430	12430	0
167	20230530	152700	796480800	12430	12430	12430	12430	0
168	20230530	152600	796480800	12430	12430	12430	12430	0
169	20230530	152500	796480800	12430	12430	12430	12430	0
170	20230530	152400	796480800	12430	12430	12430	12430	0
171	20230530	152300	796480800	12430	12430	12430	12430	0
172	20230530	152200	796480800	12430	12430	12430	12430	0
173	20230530	152100	796480800	12430	12430	12430	12430	0
174	20230530	152000	796480800	12430	12430	12430	12430	0
175	20230530	151900	796480800	12430	12430	12430	12430	3
176	20230530	151800	796443510	12410	12410	12410	12410	5
177	20230530	151700	796381460	12420	12410	12420	12400	102
178	20230530	151600	795115690	12420	12420	12430	12410	234
179	20230530	151500	792210420	12430	12440	12440	12430	1025
180	20230530	151400	779469660	12440	12450	12450	12430	129
181	20230530	151300	777864900	12440	12450	12450	12440	14
182	20230530	151200	777690630	12440	12450	12450	12440	6
183	20230530	151100	777615960	12440	12430	12440	12430	169
184	20230530	151000	775514390	12440	12430	12440	12430	8
185	20230530	150900	775414920	12430	12430	12440	12430	5
186	20230530	150800	775352750	12440	12440	12450	12440	91
187	20230530	150700	774220700	12440	12430	12440	12430	16
188	20230530	150600	774021670	12450	12450	12450	12450	0
189	20230530	150500	774021670	12450	12440	12450	12430	149
190	20230530	150400	772168360	12440	12460	12460	12440	744
191	20230530	150300	762906370	12450	12450	12450	12450	3
192	20230530	150200	762869020	12450	12460	12460	12450	2
193	20230530	150100	762844110	12450	12440	12450	12440	4
194	20230530	150000	762794340	12440	12450	12450	12440	3
195	20230530	145900	762757010	12450	12440	12450	12440	4
196	20230530	145800	762707230	12470	12460	12470	12440	563
197	20230530	145700	755693410	12450	12460	12460	12450	37
198	20230530	145600	755232400	12470	12460	12470	12460	8
199	20230530	145500	755132670	12460	12460	12460	12460	1
200	20230530	145400	755120210	12470	12450	12500	12450	512
201	20230530	145300	748722060	12450	12450	12450	12450	5
202	20230530	145200	748659810	12450	12450	12450	12450	14
203	20230530	145100	748485510	12450	12450	12450	12450	2
204	20230530	145000	748460610	12450	12470	12470	12450	211
205	20230530	144900	745830400	12470	12460	12470	12460	9
206	20230530	144800	745718190	12460	12460	12460	12460	1
207	20230530	144700	745705730	12490	12460	12490	12460	13
208	20230530	144600	745543570	12450	12450	12450	12450	1
209	20230530	144500	745531120	12500	12440	12500	12440	502
210	20230530	144400	739267220	12440	12430	12450	12430	78
211	20230530	144300	738296250	12430	12430	12430	12430	1
212	20230530	144200	738283820	12440	12430	12440	12430	4
213	20230530	144100	738234080	12430	12430	12430	12430	3
214	20230530	144000	738196790	12430	12430	12430	12430	4
215	20230530	143900	738147070	12430	12430	12430	12430	2
216	20230530	143800	738122210	12430	12430	12430	12430	8
217	20230530	143700	738022770	12430	12430	12430	12430	3
218	20230530	143600	737985480	12430	12430	12430	12430	28
219	20230530	143500	737637440	12430	12430	12430	12430	102
220	20230530	143400	736369580	12430	12440	12440	12430	3
221	20230530	143300	736332280	12430	12430	12430	12430	3
222	20230530	143200	736294990	12430	12420	12430	12420	73
223	20230530	143100	735387620	12420	12420	12420	12420	64
224	20230530	143000	734592740	12420	12430	12430	12420	2
225	20230530	142900	734567890	12430	12430	12430	12430	2
226	20230530	142800	734543030	12460	12460	12460	12460	0
227	20230530	142700	734543030	12460	12430	12460	12420	3
228	20230530	142600	734505720	12430	12440	12440	12430	137
229	20230530	142500	732801860	12450	12450	12450	12450	3
230	20230530	142400	732764510	12450	12450	12450	12450	0
231	20230530	142300	732764510	12450	12450	12450	12450	0
232	20230530	142200	732764510	12450	12450	12450	12450	0
233	20230530	142100	732764510	12450	12460	12460	12450	251
234	20230530	142000	729637160	12470	12470	12470	12470	5
235	20230530	141900	729574810	12460	12460	12460	12460	24
236	20230530	141800	729275770	12450	12430	12450	12430	12
237	20230530	141700	729126390	12430	12430	12430	12430	2
238	20230530	141600	729101530	12440	12460	12460	12440	1140
239	20230530	141500	714907430	12460	12470	12470	12460	70
240	20230530	141400	714035180	12470	12470	12470	12470	0
241	20230530	141300	714035180	12470	12480	12480	12470	130
242	20230530	141200	712413980	12470	12450	12500	12450	511
243	20230530	141100	706045270	12440	12450	12450	12440	91
244	20230530	141000	704912430	12450	12450	12450	12450	175
245	20230530	140900	702733680	12450	12450	12450	12450	0
246	20230530	140800	702733680	12450	12450	12450	12450	0
247	20230530	140700	702733680	12450	12450	12450	12450	500
248	20230530	140600	696508680	12450	12410	12450	12410	550
249	20230530	140500	689675500	12410	12410	12410	12410	3
250	20230530	140400	689638270	12400	12400	12400	12400	0
251	20230530	140300	689638270	12400	12400	12400	12400	5
252	20230530	140200	689576270	12400	12400	12400	12400	0
253	20230530	140100	689576270	12400	12400	12400	12400	85
254	20230530	140000	688522270	12400	12400	12400	12400	1
255	20230530	135900	688509870	12400	12400	12400	12400	0
256	20230530	135800	688509870	12400	12400	12400	12400	88
257	20230530	135700	687418670	12400	12400	12400	12400	121
258	20230530	135600	685918270	12400	12400	12400	12400	180
259	20230530	135500	683686270	12400	12390	12400	12390	123
260	20230530	135400	682161580	12390	12390	12390	12390	6
261	20230530	135300	682087240	12400	12390	12400	12390	3
262	20230530	135200	682050060	12400	12400	12400	12400	0
263	20230530	135100	682050060	12400	12400	12400	12400	37
264	20230530	135000	681591260	12400	12400	12400	12400	1
265	20230530	134900	681578860	12390	12390	12390	12390	0
266	20230530	134800	681578860	12390	12390	12390	12390	41
267	20230530	134700	681070870	12390	12390	12390	12390	20
268	20230530	134600	680823070	12400	12400	12400	12400	5
269	20230530	134500	680761070	12390	12390	12390	12390	145
270	20230530	134400	678964520	12390	12390	12390	12390	54
271	20230530	134300	678295460	12390	12390	12390	12390	0
272	20230530	134200	678295460	12390	12390	12390	12390	1
273	20230530	134100	678283070	12380	12380	12380	12380	60
274	20230530	134000	677540270	12380	12380	12380	12380	20
275	20230530	133900	677292670	12370	12370	12370	12370	0
276	20230530	133800	677292670	12370	12370	12370	12370	0
277	20230530	133700	677292670	12370	12390	12390	12370	1486
278	20230530	133600	658905320	12400	12400	12400	12400	1
279	20230530	133500	658892920	12390	12390	12390	12390	10
280	20230530	133400	658769020	12390	12390	12390	12390	0
281	20230530	133300	658769020	12390	12380	12390	12380	157
282	20230530	133200	656824790	12390	12390	12390	12390	150
283	20230530	133100	654966290	12380	12390	12390	12380	319
284	20230530	133000	651017050	12390	12390	12390	12390	50
285	20230530	132900	650397550	12400	12400	12400	12400	2
286	20230530	132800	650372750	12410	12410	12410	12410	0
287	20230530	132700	650372750	12410	12400	12410	12400	134
288	20230530	132600	648711060	12400	12400	12400	12400	2
289	20230530	132500	648686260	12370	12390	12390	12370	1002
290	20230530	132400	636281090	12400	12400	12400	12400	0
291	20230530	132300	636281090	12400	12400	12400	12400	0
292	20230530	132200	636281090	12400	12400	12400	12400	81
293	20230530	132100	635276690	12400	12400	12400	12400	8
294	20230530	132000	635177490	12410	12400	12410	12400	4
295	20230530	131900	635127880	12410	12410	12410	12410	2
296	20230530	131800	635103060	12410	12410	12410	12410	1
297	20230530	131700	635090650	12390	12420	12420	12390	167
298	20230530	131600	633020580	12420	12420	12420	12420	0
299	20230530	131500	633020580	12420	12420	12420	12420	51
300	20230530	131400	632387160	12420	12400	12420	12400	113
301	20230530	131300	630985620	12400	12400	12400	12400	0
302	20230530	131200	630985620	12400	12400	12400	12400	981
303	20230530	131100	618821220	12390	12400	12400	12390	1323
304	20230530	131000	602417540	12400	12420	12420	12400	101
305	20230530	130900	601164280	12420	12430	12430	12420	290
306	20230530	130800	597559660	12430	12430	12430	12430	129
307	20230530	130700	595956190	12410	12410	12410	12410	0
308	20230530	130600	595956190	12410	12410	12410	12410	40
309	20230530	130500	595459790	12410	12410	12410	12410	26
310	20230530	130400	595137130	12410	12410	12410	12410	0
311	20230530	130300	595137130	12410	12410	12410	12410	0
312	20230530	130200	595137130	12410	12410	12410	12410	46
313	20230530	130100	594566270	12400	12410	12410	12400	55
314	20230530	130000	593883730	12430	12430	12430	12430	51
315	20230530	125900	593249800	12410	12420	12430	12410	50
316	20230530	125800	592629110	12400	12400	12400	12400	118
317	20230530	125700	591165910	12390	12400	12400	12390	256
318	20230530	125600	587991750	12390	12420	12420	12390	131
319	20230530	125500	586367160	12390	12390	12390	12390	10
320	20230530	125400	586243260	12410	12410	12410	12410	15
321	20230530	125300	586057110	12380	12380	12380	12380	0
322	20230530	125200	586057110	12380	12380	12380	12380	0
323	20230530	125100	586057110	12380	12380	12380	12380	0
324	20230530	125000	586057110	12380	12380	12380	12380	0
325	20230530	124900	586057110	12380	12380	12380	12380	2
326	20230530	124800	586032350	12360	12360	12360	12360	0
327	20230530	124700	586032350	12360	12360	12360	12360	0
328	20230530	124600	586032350	12360	12360	12360	12360	0
329	20230530	124500	586032350	12360	12370	12370	12360	600
330	20230530	124400	578611570	12370	12370	12370	12370	0
331	20230530	124300	578611570	12370	12370	12370	12370	0
332	20230530	124200	578611570	12370	12370	12370	12370	6
333	20230530	124100	578537350	12370	12360	12370	12360	653
334	20230530	124000	570461330	12360	12360	12360	12360	341
335	20230530	123900	566246570	12360	12360	12360	12360	500
336	20230530	123800	560066570	12360	12370	12370	12360	511
337	20230530	123700	553750510	12370	12370	12370	12370	345
338	20230530	123600	549482860	12410	12410	12410	12410	90
339	20230530	123500	548365960	12410	12370	12410	12370	122
340	20230530	123400	546855660	12370	12370	12370	12370	1425
341	20230530	123300	529228410	12370	12370	12370	12360	598
342	20230530	123200	521835810	12370	12380	12380	12370	557
343	20230530	123100	514944950	12420	12420	12420	12420	0
344	20230530	123000	514944950	12420	12420	12420	12420	0
345	20230530	122900	514944950	12420	12410	12420	12410	73
346	20230530	122800	514038970	12360	12360	12360	12360	500
347	20230530	122700	507858970	12360	12350	12360	12350	934
348	20230530	122600	496320720	12350	12350	12350	12350	425
349	20230530	122500	491071970	12350	12400	12400	12350	725
350	20230530	122400	482105870	12400	12400	12400	12400	10
351	20230530	122300	481981870	12400	12400	12400	12400	0
352	20230530	122200	481981870	12400	12390	12400	12380	988
353	20230530	122100	469747580	12400	12400	12400	12400	0
354	20230530	122000	469747580	12400	12400	12400	12400	0
355	20230530	121900	469747580	12400	12410	12410	12400	1522
356	20230530	121800	450873680	12420	12420	12420	12420	0
357	20230530	121700	450873680	12420	12430	12430	12420	558
358	20230530	121600	443942290	12440	12430	12440	12430	40
359	20230530	121500	443445070	12450	12450	12450	12450	0
360	20230530	121400	443445070	12450	12450	12450	12450	0
361	20230530	121300	443445070	12450	12450	12450	12450	0
362	20230530	121200	443445070	12450	12450	12450	12450	0
363	20230530	121100	443445070	12450	12450	12450	12450	0
364	20230530	121000	443445070	12450	12450	12450	12420	161
365	20230530	120900	441444280	12450	12450	12450	12450	1
366	20230530	120800	441431830	12410	12430	12430	12410	181
367	20230530	120700	439185570	12450	12450	12450	12450	1
368	20230530	120600	439173120	12450	12450	12450	12450	1
369	20230530	120500	439160670	12410	12450	12450	12410	2063
370	20230530	120400	413533730	12470	12470	12470	12470	0
371	20230530	120300	413533730	12470	12460	12470	12460	15
372	20230530	120200	413346690	12470	12450	12470	12450	11
373	20230530	120100	413209640	12450	12450	12450	12450	8
374	20230530	120000	413110040	12450	12450	12450	12450	0
375	20230530	115900	413110040	12450	12450	12450	12450	1
376	20230530	115800	413097590	12450	12450	12450	12440	163
377	20230530	115700	411068670	12460	12460	12460	12460	0
378	20230530	115600	411068670	12460	12440	12460	12440	72
379	20230530	115500	410172890	12440	12440	12440	12440	38
380	20230530	115400	409700170	12440	12440	12440	12440	2
381	20230530	115300	409675290	12430	12430	12430	12430	0
382	20230530	115200	409675290	12430	12450	12450	12430	553
383	20230530	115100	402799000	12450	12450	12450	12450	0
384	20230530	115000	402799000	12450	12450	12450	12450	39
385	20230530	114900	402313450	12450	12450	12450	12450	11
386	20230530	114800	402176500	12430	12430	12430	12430	0
387	20230530	114700	402176500	12430	12430	12430	12430	0
388	20230530	114600	402176500	12430	12430	12430	12430	0
389	20230530	114500	402176500	12430	12430	12430	12430	107
390	20230530	114400	400846490	12450	12450	12450	12450	0
391	20230530	114300	400846490	12450	12450	12450	12450	0
392	20230530	114200	400846490	12450	12450	12450	12450	1
393	20230530	114100	400834040	12430	12430	12430	12430	33
394	20230530	114000	400423850	12430	12430	12430	12430	59
395	20230530	113900	399690480	12430	12430	12430	12430	0
396	20230530	113800	399690480	12430	12430	12430	12430	0
397	20230530	113700	399690480	12430	12430	12430	12430	91
398	20230530	113600	398559350	12420	12420	12420	12420	0
399	20230530	113500	398559350	12420	12420	12420	12420	0
400	20230530	113400	398559350	12420	12420	12420	12420	0
401	20230530	113300	398559350	12420	12450	12460	12420	617
402	20230530	113200	390890210	12440	12440	12440	12440	2
403	20230530	113100	390865330	12440	12440	12440	12430	533
404	20230530	113000	384237780	12440	12440	12440	12440	9
405	20230530	112900	384125820	12440	12440	12440	12430	29
406	20230530	112800	383765290	12430	12430	12440	12430	197
407	20230530	112700	381315510	12430	12440	12440	12430	190
408	20230530	112600	378953800	12440	12440	12440	12440	429
409	20230530	112500	373617040	12450	12450	12450	12450	1
410	20230530	112400	373604590	12450	12450	12450	12450	1
411	20230530	112300	373592140	12450	12460	12460	12450	1281
412	20230530	112200	357632580	12470	12460	12470	12460	236
413	20230530	112100	354691360	12470	12470	12470	12470	172
414	20230530	112000	352546520	12470	12470	12470	12470	0
415	20230530	111900	352546520	12470	12490	12490	12470	77
416	20230530	111800	351585230	12470	12470	12470	12470	24
417	20230530	111700	351285950	12470	12470	12470	12470	57
418	20230530	111600	350575160	12470	12470	12470	12470	1
419	20230530	111500	350562690	12460	12460	12460	12460	0
420	20230530	111400	350562690	12460	12460	12460	12460	10
421	20230530	111300	350438090	12470	12460	12470	12450	95
422	20230530	111200	349255090	12470	12480	12480	12450	1375
423	20230530	111100	332117850	12480	12480	12480	12480	0
424	20230530	111000	332117850	12480	12500	12500	12480	1109
425	20230530	110900	318257120	12500	12510	12510	12500	428
426	20230530	110800	312906840	12510	12510	12510	12510	1
427	20230530	110700	312894330	12510	12510	12510	12510	12
428	20230530	110600	312744210	12510	12510	12510	12510	8
429	20230530	110500	312644130	12510	12510	12510	12510	0
430	20230530	110400	312644130	12510	12510	12510	12510	1
431	20230530	110300	312631620	12510	12510	12510	12510	0
432	20230530	110200	312631620	12510	12510	12510	12510	0
433	20230530	110100	312631620	12510	12510	12510	12510	3
434	20230530	110000	312594090	12510	12510	12510	12510	12
435	20230530	105900	312443970	12510	12510	12510	12510	203
436	20230530	105800	309904440	12510	12510	12510	12510	70
437	20230530	105700	309028740	12510	12510	12510	12510	240
438	20230530	105600	306026340	12510	12510	12510	12510	30
439	20230530	105500	305651040	12510	12500	12510	12500	360
440	20230530	105400	301147490	12510	12510	12510	12510	0
441	20230530	105300	301147490	12510	12510	12510	12510	0
442	20230530	105200	301147490	12510	12510	12510	12510	21
443	20230530	105100	300884780	12500	12500	12500	12500	50
444	20230530	105000	300259780	12500	12500	12500	12500	527
445	20230530	104900	293672280	12510	12510	12510	12510	50
446	20230530	104800	293046780	12510	12510	12510	12510	189
447	20230530	104700	290682390	12510	12510	12510	12510	6
448	20230530	104600	290607330	12510	12510	12510	12510	13
449	20230530	104500	290444700	12510	12500	12510	12500	16
450	20230530	104400	290244690	12500	12500	12500	12500	57
451	20230530	104300	289532190	12510	12520	12520	12500	848
452	20230530	104200	278927930	12510	12520	12610	12510	1703
453	20230530	104100	257595460	12530	12530	12530	12530	22
454	20230530	104000	257319800	12530	12540	12550	12530	114
455	20230530	103900	255889980	12530	12530	12530	12520	406
456	20230530	103800	250806630	12530	12550	12550	12530	863
457	20230530	103700	239992830	12540	12550	12550	12540	379
458	20230530	103600	235239900	12550	12550	12550	12550	0
459	20230530	103500	235239900	12550	12570	12570	12550	378
460	20230530	103400	230494180	12570	12570	12570	12570	6
461	20230530	103300	230418760	12570	12570	12580	12570	8
462	20230530	103200	230318180	12580	12590	12590	12580	48
463	20230530	103100	229714310	12610	12570	12610	12560	329
464	20230530	103000	225580900	12570	12570	12570	12570	0
465	20230530	102900	225580900	12570	12570	12570	12570	10
466	20230530	102800	225455200	12560	12560	12560	12560	0
467	20230530	102700	225455200	12560	12560	12560	12560	394
468	20230530	102600	220506560	12550	12550	12560	12550	127
469	20230530	102500	218911710	12550	12560	12560	12550	139
470	20230530	102400	217167150	12580	12580	12580	12580	6
471	20230530	102300	217091670	12570	12570	12570	12570	2
472	20230530	102200	217066530	12550	12550	12550	12550	49
473	20230530	102100	216451580	12550	12560	12560	12550	20
474	20230530	102000	216200570	12540	12540	12540	12540	0
475	20230530	101900	216200570	12540	12540	12540	12540	147
476	20230530	101800	214357190	12550	12560	12560	12550	501
477	20230530	101700	208067280	12560	12560	12560	12560	0
478	20230530	101600	208067280	12560	12560	12560	12560	1
479	20230530	101500	208054720	12560	12560	12560	12560	0
480	20230530	101400	208054720	12560	12560	12560	12560	53
481	20230530	101300	207389040	12590	12590	12590	12590	1
482	20230530	101200	207376450	12570	12590	12590	12570	830
483	20230530	101100	196934710	12590	12590	12590	12590	105
484	20230530	101000	195612760	12590	12590	12590	12590	0
485	20230530	100900	195612760	12590	12590	12590	12590	628
486	20230530	100800	187706240	12600	12610	12640	12600	655
487	20230530	100700	179453060	12610	12600	12610	12600	8
488	20230530	100600	179352250	12610	12610	12610	12610	166
489	20230530	100500	177258990	12610	12620	12620	12610	1306
490	20230530	100400	160778320	12620	12620	12620	12620	11
491	20230530	100300	160639500	12620	12620	12620	12620	4
492	20230530	100200	160589020	12620	12600	12620	12600	12
493	20230530	100100	160437700	12600	12600	12600	12600	259
494	20230530	100000	157174300	12600	12620	12620	12600	31
495	20230530	095900	156783680	12600	12600	12600	12600	0
496	20230530	095800	156783680	12600	12600	12600	12600	0
497	20230530	095700	156783680	12600	12600	12600	12600	16
498	20230530	095600	156582080	12610	12610	12610	12610	1
499	20230530	095500	156569470	12610	12610	12610	12610	0
500	20230530	095400	156569470	12610	12610	12610	12610	114
501	20230530	095300	155131930	12620	12620	12620	12620	1
502	20230530	095200	155119310	12610	12610	12610	12610	192
503	20230530	095100	152698190	12620	12620	12620	12620	1
504	20230530	095000	152685570	12620	12620	12620	12620	1
505	20230530	094900	152672950	12620	12620	12620	12620	0
506	20230530	094800	152672950	12620	12620	12620	12620	9
507	20230530	094700	152559370	12620	12620	12620	12620	6
508	20230530	094600	152483650	12610	12610	12610	12610	150
509	20230530	094500	150592150	12610	12610	12610	12610	325
510	20230530	094400	146493900	12610	12610	12610	12610	21
511	20230530	094300	146229090	12610	12610	12610	12610	7
512	20230530	094200	146140820	12610	12610	12610	12610	51
513	20230530	094100	145497710	12620	12620	12620	12620	101
514	20230530	094000	144223090	12610	12610	12610	12610	5
515	20230530	093900	144160040	12610	12620	12620	12610	1251
516	20230530	093800	128379510	12650	12650	12650	12650	27
517	20230530	093700	128037960	12650	12650	12650	12650	5
518	20230530	093600	127974710	12620	12620	12620	12620	0
519	20230530	093500	127974710	12620	12620	12620	12620	0
520	20230530	093400	127974710	12620	12620	12620	12620	0
521	20230530	093300	127974710	12620	12630	12630	12620	51
522	20230530	093200	127331040	12630	12630	12630	12630	49
523	20230530	093100	126712170	12630	12630	12630	12630	0
524	20230530	093000	126712170	12630	12640	12640	12630	1208
525	20230530	092900	111452300	12640	12650	12650	12640	124
526	20230530	092800	109884690	12680	12680	12680	12680	0
527	20230530	092700	109884690	12680	12680	12680	12680	5
528	20230530	092600	109821290	12680	12680	12680	12680	1
529	20230530	092500	109808610	12650	12660	12660	12650	52
530	20230530	092400	109150560	12700	12700	12700	12700	7
531	20230530	092300	109061660	12700	12700	12700	12700	0
532	20230530	092200	109061660	12700	12700	12700	12690	66
533	20230530	092100	108223470	12700	12700	12700	12700	40
534	20230530	092000	107715470	12700	12690	12700	12690	200
535	20230530	091900	105175490	12700	12700	12700	12700	50
536	20230530	091800	104540490	12700	12700	12700	12700	150
537	20230530	091700	102635490	12690	12690	12690	12650	417
538	20230530	091600	97347020	12630	12630	12640	12630	240
539	20230530	091500	94315810	12630	12630	12630	12620	223
540	20230530	091400	91500190	12630	12660	12660	12630	348
541	20230530	091300	87101500	12660	12670	12670	12660	405
542	20230530	091200	81973470	12670	12670	12730	12670	359
543	20230530	091100	77409690	12700	12700	12700	12700	1
544	20230530	091000	77396990	12710	12710	12710	12710	5
545	20230530	090900	77333440	12710	12700	12710	12700	1411
546	20230530	090800	59413730	12700	12630	12700	12630	2590
547	20230530	090700	26581250	12610	12610	12610	12610	45
548	20230530	090600	26013800	12600	12610	12610	12600	190
549	20230530	090500	23618350	12610	12640	12640	12610	597
550	20230530	090400	16082680	12650	12660	12660	12650	62
551	20230530	090300	15297960	12680	12690	12690	12680	42
552	20230530	090200	14765370	12690	12690	12690	12690	0
553	20230530	090100	14765370	12690	12740	12750	12690	203
554	20230530	090000	12187520	12730	12660	12730	12660	961