KissMeData/047920/min/candle-20230530.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230530	194700	5041698760	15660	15660	15660	15660	7777
3	20230530	194600	5041698760	15660	15660	15660	15660	0
4	20230530	194500	5041698760	15660	15660	15660	15660	0
5	20230530	194400	5041698760	15660	15660	15660	15660	0
6	20230530	194300	5041698760	15660	15660	15660	15660	0
7	20230530	194200	5041698760	15660	15660	15660	15660	0
8	20230530	194100	5041698760	15660	15660	15660	15660	0
9	20230530	194000	5041698760	15660	15660	15660	15660	0
10	20230530	193900	5041698760	15660	15660	15660	15660	0
11	20230530	193800	5041698760	15660	15660	15660	15660	0
12	20230530	193700	5041698760	15660	15660	15660	15660	0
13	20230530	193600	5041698760	15660	15660	15660	15660	0
14	20230530	193500	5041698760	15660	15660	15660	15660	0
15	20230530	193400	5041698760	15660	15660	15660	15660	0
16	20230530	193300	5041698760	15660	15660	15660	15660	0
17	20230530	193200	5041698760	15660	15660	15660	15660	0
18	20230530	193100	5041698760	15660	15660	15660	15660	0
19	20230530	193000	5041698760	15660	15660	15660	15660	0
20	20230530	192900	5041698760	15660	15660	15660	15660	0
21	20230530	192800	5041698760	15660	15660	15660	15660	0
22	20230530	192700	5041698760	15660	15660	15660	15660	0
23	20230530	192600	5041698760	15660	15660	15660	15660	0
24	20230530	192500	5041698760	15660	15660	15660	15660	0
25	20230530	192400	5041698760	15660	15660	15660	15660	0
26	20230530	192300	5041698760	15660	15660	15660	15660	0
27	20230530	192200	5041698760	15660	15660	15660	15660	0
28	20230530	192100	5041698760	15660	15660	15660	15660	0
29	20230530	192000	5041698760	15660	15660	15660	15660	0
30	20230530	191900	5041698760	15660	15660	15660	15660	0
31	20230530	191800	5041698760	15660	15660	15660	15660	0
32	20230530	191700	5041698760	15660	15660	15660	15660	7777
33	20230530	191600	5041698760	15660	15660	15660	15660	0
34	20230530	191500	5041698760	15660	15660	15660	15660	0
35	20230530	191400	5041698760	15660	15660	15660	15660	0
36	20230530	191300	5041698760	15660	15660	15660	15660	0
37	20230530	191200	5041698760	15660	15660	15660	15660	0
38	20230530	191100	5041698760	15660	15660	15660	15660	0
39	20230530	191000	5041698760	15660	15660	15660	15660	0
40	20230530	190900	5041698760	15660	15660	15660	15660	0
41	20230530	190800	5041698760	15660	15660	15660	15660	0
42	20230530	190700	5041698760	15660	15660	15660	15660	0
43	20230530	190600	5041698760	15660	15660	15660	15660	0
44	20230530	190500	5041698760	15660	15660	15660	15660	0
45	20230530	190400	5041698760	15660	15660	15660	15660	0
46	20230530	190300	5041698760	15660	15660	15660	15660	0
47	20230530	190200	5041698760	15660	15660	15660	15660	0
48	20230530	190100	5041698760	15660	15660	15660	15660	0
49	20230530	190000	5041698760	15660	15660	15660	15660	0
50	20230530	185900	5041698760	15660	15660	15660	15660	0
51	20230530	185800	5041698760	15660	15660	15660	15660	0
52	20230530	185700	5041698760	15660	15660	15660	15660	0
53	20230530	185600	5041698760	15660	15660	15660	15660	0
54	20230530	185500	5041698760	15660	15660	15660	15660	0
55	20230530	185400	5041698760	15660	15660	15660	15660	0
56	20230530	185300	5041698760	15660	15660	15660	15660	0
57	20230530	185200	5041698760	15660	15660	15660	15660	0
58	20230530	185100	5041698760	15660	15660	15660	15660	0
59	20230530	185000	5041698760	15660	15660	15660	15660	0
60	20230530	184900	5041698760	15660	15660	15660	15660	0
61	20230530	184800	5041698760	15660	15660	15660	15660	0
62	20230530	184700	5041698760	15660	15660	15660	15660	7777
63	20230530	184600	5041698760	15660	15660	15660	15660	0
64	20230530	184500	5041698760	15660	15660	15660	15660	0
65	20230530	184400	5041698760	15660	15660	15660	15660	0
66	20230530	184300	5041698760	15660	15660	15660	15660	0
67	20230530	184200	5041698760	15660	15660	15660	15660	0
68	20230530	184100	5041698760	15660	15660	15660	15660	0
69	20230530	184000	5041698760	15660	15660	15660	15660	0
70	20230530	183900	5041698760	15660	15660	15660	15660	0
71	20230530	183800	5041698760	15660	15660	15660	15660	0
72	20230530	183700	5041698760	15660	15660	15660	15660	0
73	20230530	183600	5041698760	15660	15660	15660	15660	0
74	20230530	183500	5041698760	15660	15660	15660	15660	0
75	20230530	183400	5041698760	15660	15660	15660	15660	0
76	20230530	183300	5041698760	15660	15660	15660	15660	0
77	20230530	183200	5041698760	15660	15660	15660	15660	0
78	20230530	183100	5041698760	15660	15660	15660	15660	0
79	20230530	183000	5041698760	15660	15660	15660	15660	0
80	20230530	182900	5041698760	15660	15660	15660	15660	0
81	20230530	182800	5041698760	15660	15660	15660	15660	0
82	20230530	182700	5041698760	15660	15660	15660	15660	0
83	20230530	182600	5041698760	15660	15660	15660	15660	0
84	20230530	182500	5041698760	15660	15660	15660	15660	0
85	20230530	182400	5041698760	15660	15660	15660	15660	0
86	20230530	182300	5041698760	15660	15660	15660	15660	0
87	20230530	182200	5041698760	15660	15660	15660	15660	0
88	20230530	182100	5041698760	15660	15660	15660	15660	0
89	20230530	182000	5041698760	15660	15660	15660	15660	0
90	20230530	181900	5041698760	15660	15660	15660	15660	0
91	20230530	181800	5041698760	15660	15660	15660	15660	0
92	20230530	181700	5041698760	15660	15660	15660	15660	7777
93	20230530	181600	5041698760	15660	15660	15660	15660	0
94	20230530	181500	5041698760	15660	15660	15660	15660	0
95	20230530	181400	5041698760	15660	15660	15660	15660	0
96	20230530	181300	5041698760	15660	15660	15660	15660	0
97	20230530	181200	5041698760	15660	15660	15660	15660	0
98	20230530	181100	5041698760	15660	15660	15660	15660	0
99	20230530	181000	5041698760	15660	15660	15660	15660	0
100	20230530	180900	5041698760	15660	15660	15660	15660	0
101	20230530	180800	5041698760	15660	15660	15660	15660	0
102	20230530	180700	5041698760	15660	15660	15660	15660	0
103	20230530	180600	5041698760	15660	15660	15660	15660	0
104	20230530	180500	5041698760	15660	15660	15660	15660	0
105	20230530	180400	5041698760	15660	15660	15660	15660	0
106	20230530	180300	5041698760	15660	15660	15660	15660	0
107	20230530	180200	5041698760	15660	15660	15660	15660	0
108	20230530	180100	5041698760	15660	15660	15660	15660	0
109	20230530	180000	5041698760	15660	15660	15660	15660	0
110	20230530	175900	5041698760	15660	15660	15660	15660	0
111	20230530	175800	5041698760	15660	15660	15660	15660	0
112	20230530	175700	5041698760	15660	15660	15660	15660	0
113	20230530	175600	5041698760	15660	15660	15660	15660	0
114	20230530	175500	5041698760	15660	15660	15660	15660	0
115	20230530	175400	5041698760	15660	15660	15660	15660	0
116	20230530	175300	5041698760	15660	15660	15660	15660	0
117	20230530	175200	5041698760	15660	15660	15660	15660	0
118	20230530	175100	5041698760	15660	15660	15660	15660	0
119	20230530	175000	5041698760	15660	15660	15660	15660	0
120	20230530	174900	5041698760	15660	15660	15660	15660	0
121	20230530	174800	5041698760	15660	15660	15660	15660	0
122	20230530	174700	5041698760	15660	15660	15660	15660	7777
123	20230530	174600	5041698760	15660	15660	15660	15660	0
124	20230530	174500	5041698760	15660	15660	15660	15660	0
125	20230530	174400	5041698760	15660	15660	15660	15660	0
126	20230530	174300	5041698760	15660	15660	15660	15660	0
127	20230530	174200	5041698760	15660	15660	15660	15660	0
128	20230530	174100	5041698760	15660	15660	15660	15660	0
129	20230530	174000	5041698760	15660	15660	15660	15660	0
130	20230530	173900	5041698760	15660	15660	15660	15660	0
131	20230530	173800	5041698760	15660	15660	15660	15660	0
132	20230530	173700	5041698760	15660	15660	15660	15660	0
133	20230530	173600	5041698760	15660	15660	15660	15660	0
134	20230530	173500	5041698760	15660	15660	15660	15660	0
135	20230530	173400	5041698760	15660	15660	15660	15660	0
136	20230530	173300	5041698760	15660	15660	15660	15660	0
137	20230530	173200	5041698760	15660	15660	15660	15660	0
138	20230530	173100	5041698760	15660	15660	15660	15660	0
139	20230530	173000	5041698760	15660	15660	15660	15660	0
140	20230530	172900	5041698760	15660	15660	15660	15660	0
141	20230530	172800	5041698760	15660	15660	15660	15660	0
142	20230530	172700	5041698760	15660	15660	15660	15660	0
143	20230530	172600	5041698760	15660	15660	15660	15660	0
144	20230530	172500	5041698760	15660	15660	15660	15660	0
145	20230530	172400	5041698760	15660	15660	15660	15660	0
146	20230530	172300	5041698760	15660	15660	15660	15660	0
147	20230530	172200	5041698760	15660	15660	15660	15660	0
148	20230530	172100	5041698760	15660	15660	15660	15660	0
149	20230530	172000	5041698760	15660	15660	15660	15660	0
150	20230530	171900	5041698760	15660	15660	15660	15660	0
151	20230530	171800	5041698760	15660	15660	15660	15660	0
152	20230530	171700	5041698760	15660	15660	15660	15660	7777
153	20230530	171600	5041698760	15660	15660	15660	15660	0
154	20230530	171500	5041698760	15660	15660	15660	15660	0
155	20230530	171400	5041698760	15660	15660	15660	15660	0
156	20230530	171300	5041698760	15660	15660	15660	15660	0
157	20230530	171200	5041698760	15660	15660	15660	15660	0
158	20230530	171100	5041698760	15660	15660	15660	15660	0
159	20230530	171000	5041698760	15660	15660	15660	15660	0
160	20230530	170900	5041698760	15660	15660	15660	15660	0
161	20230530	170800	5041698760	15660	15660	15660	15660	0
162	20230530	170700	5041698760	15660	15660	15660	15660	0
163	20230530	170600	5041698760	15660	15660	15660	15660	0
164	20230530	170500	5041698760	15660	15660	15660	15660	0
165	20230530	170400	5041698760	15660	15660	15660	15660	0
166	20230530	170300	5041698760	15660	15660	15660	15660	0
167	20230530	170200	5041698760	15660	15660	15660	15660	0
168	20230530	170100	5041698760	15660	15660	15660	15660	0
169	20230530	170000	5041698760	15660	15660	15660	15660	0
170	20230530	165900	5041698760	15660	15660	15660	15660	0
171	20230530	165800	5041698760	15660	15660	15660	15660	0
172	20230530	165700	5041698760	15660	15660	15660	15660	0
173	20230530	165600	5041698760	15660	15660	15660	15660	0
174	20230530	165500	5041698760	15660	15660	15660	15660	0
175	20230530	165400	5041698760	15660	15660	15660	15660	0
176	20230530	165300	5041698760	15660	15660	15660	15660	0
177	20230530	165200	5041698760	15660	15660	15660	15660	0
178	20230530	165100	5041698760	15660	15660	15660	15660	0
179	20230530	165000	5041698760	15660	15660	15660	15660	0
180	20230530	164900	5041698760	15660	15660	15660	15660	0
181	20230530	164800	5041698760	15660	15660	15660	15660	0
182	20230530	164700	5041698760	15660	15660	15660	15660	7777
183	20230530	164600	5041698760	15660	15660	15660	15660	0
184	20230530	164500	5041698760	15660	15660	15660	15660	0
185	20230530	164400	5041698760	15660	15660	15660	15660	0
186	20230530	164300	5041698760	15660	15660	15660	15660	0
187	20230530	164200	5041698760	15660	15660	15660	15660	0
188	20230530	164100	5041698760	15660	15660	15660	15660	0
189	20230530	164000	5041698760	15660	15660	15660	15660	0
190	20230530	163900	5041698760	15660	15660	15660	15660	0
191	20230530	163800	5041698760	15660	15660	15660	15660	0
192	20230530	163700	5041698760	15660	15660	15660	15660	0
193	20230530	163600	5041698760	15660	15660	15660	15660	0
194	20230530	163500	5041698760	15660	15660	15660	15660	0
195	20230530	163400	5041698760	15660	15660	15660	15660	0
196	20230530	163300	5041698760	15660	15660	15660	15660	0
197	20230530	163200	5041698760	15660	15660	15660	15660	0
198	20230530	163100	5041698760	15660	15660	15660	15660	0
199	20230530	163000	5041698760	15660	15660	15660	15660	0
200	20230530	162900	5041698760	15660	15660	15660	15660	0
201	20230530	162800	5041698760	15660	15660	15660	15660	0
202	20230530	162700	5041698760	15660	15660	15660	15660	0
203	20230530	162600	5041698760	15660	15660	15660	15660	0
204	20230530	162500	5041698760	15660	15660	15660	15660	0
205	20230530	162400	5041698760	15660	15660	15660	15660	0
206	20230530	162300	5041698760	15660	15660	15660	15660	0
207	20230530	162200	5041698760	15660	15660	15660	15660	0
208	20230530	162100	5041698760	15660	15660	15660	15660	0
209	20230530	162000	5041698760	15660	15660	15660	15660	0
210	20230530	161900	5041698760	15660	15660	15660	15660	0
211	20230530	161800	5041698760	15660	15660	15660	15660	0
212	20230530	161700	5041698760	15660	15660	15660	15660	7777
213	20230530	161600	5041698760	15660	15660	15660	15660	0
214	20230530	161500	5041698760	15660	15660	15660	15660	0
215	20230530	161400	5041698760	15660	15660	15660	15660	0
216	20230530	161300	5041698760	15660	15660	15660	15660	0
217	20230530	161200	5041698760	15660	15660	15660	15660	0
218	20230530	161100	5041698760	15660	15660	15660	15660	0
219	20230530	161000	5041698760	15660	15660	15660	15660	0
220	20230530	160900	5041698760	15660	15660	15660	15660	0
221	20230530	160800	5041698760	15660	15660	15660	15660	0
222	20230530	160700	5041698760	15660	15660	15660	15660	0
223	20230530	160600	5041698760	15660	15660	15660	15660	0
224	20230530	160500	5041698760	15660	15660	15660	15660	0
225	20230530	160400	5041698760	15660	15660	15660	15660	0
226	20230530	160300	5041698760	15660	15660	15660	15660	0
227	20230530	160200	5041698760	15660	15660	15660	15660	0
228	20230530	160100	5041698760	15660	15660	15660	15660	0
229	20230530	160000	5041698760	15660	15660	15660	15660	0
230	20230530	155900	5041698760	15660	15660	15660	15660	0
231	20230530	155800	5041698760	15660	15660	15660	15660	0
232	20230530	155700	5041698760	15660	15660	15660	15660	0
233	20230530	155600	5041698760	15660	15660	15660	15660	0
234	20230530	155500	5041698760	15660	15660	15660	15660	0
235	20230530	155400	5041698760	15660	15660	15660	15660	0
236	20230530	155300	5041698760	15660	15660	15660	15660	0
237	20230530	155200	5041698760	15660	15660	15660	15660	0
238	20230530	155100	5041698760	15660	15660	15660	15660	0
239	20230530	155000	5041698760	15660	15660	15660	15660	0
240	20230530	154900	5041698760	15660	15660	15660	15660	0
241	20230530	154800	5041698760	15660	15660	15660	15660	0
242	20230530	154700	5041698760	15660	15660	15660	15660	7777
243	20230530	154600	5041698760	15660	15660	15660	15660	0
244	20230530	154500	5041698760	15660	15660	15660	15660	0
245	20230530	154400	5041698760	15660	15660	15660	15660	0
246	20230530	154300	5041698760	15660	15660	15660	15660	0
247	20230530	154200	5041698760	15660	15660	15660	15660	0
248	20230530	154100	5041698760	15660	15660	15660	15660	0
249	20230530	154000	5041698760	15660	15660	15660	15660	0
250	20230530	153900	5041698760	15660	15660	15660	15660	0
251	20230530	153800	5041698760	15660	15660	15660	15660	0
252	20230530	153700	5041698760	15660	15660	15660	15660	0
253	20230530	153600	5041698760	15660	15660	15660	15660	0
254	20230530	153500	5041698760	15660	15660	15660	15660	0
255	20230530	153400	5041698760	15660	15660	15660	15660	0
256	20230530	153300	5041698760	15660	15660	15660	15660	0
257	20230530	153200	5041698760	15660	15660	15660	15660	0
258	20230530	153100	5041698760	15660	15660	15660	15660	0
259	20230530	153000	5041698760	15660	15660	15660	15660	7777
260	20230530	152900	4919910940	15630	15630	15630	15630	0
261	20230530	152800	4919910940	15630	15630	15630	15630	0
262	20230530	152700	4919910940	15630	15630	15630	15630	0
263	20230530	152600	4919910940	15630	15630	15630	15630	0
264	20230530	152500	4919910940	15630	15630	15630	15630	0
265	20230530	152400	4919910940	15630	15630	15630	15630	0
266	20230530	152300	4919910940	15630	15630	15630	15630	0
267	20230530	152200	4919910940	15630	15630	15630	15630	0
268	20230530	152100	4919910940	15630	15630	15630	15630	0
269	20230530	152000	4919910940	15630	15630	15630	15630	0
270	20230530	151900	4919910940	15630	15630	15640	15630	1117
271	20230530	151800	4902451080	15640	15640	15650	15630	3614
272	20230530	151700	4845929890	15650	15650	15650	15640	1593
273	20230530	151600	4821007680	15650	15640	15650	15640	362
274	20230530	151500	4815343430	15660	15630	15670	15630	804
275	20230530	151400	4802751560	15630	15630	15630	15630	36
276	20230530	151300	4802188880	15620	15680	15680	15620	1332
277	20230530	151200	4781304920	15680	15680	15690	15650	4797
278	20230530	151100	4706112030	15680	15650	15680	15650	416
279	20230530	151000	4699593310	15660	15600	15670	15600	5582
280	20230530	150900	4612293170	15600	15560	15600	15560	4903
281	20230530	150800	4535830940	15560	15560	15560	15560	1475
282	20230530	150700	4512879940	15560	15560	15570	15560	396
283	20230530	150600	4506715670	15560	15540	15560	15540	750
284	20230530	150500	4495045890	15560	15560	15560	15560	620
285	20230530	150400	4485398690	15560	15520	15560	15520	1790
286	20230530	150300	4457569830	15490	15490	15490	15490	194
287	20230530	150200	4454564770	15480	15510	15510	15480	2346
288	20230530	150100	4418204930	15510	15540	15550	15510	1364
289	20230530	150000	4397029120	15540	15540	15540	15540	51
290	20230530	145900	4396236580	15540	15530	15540	15530	230
291	20230530	145800	4392664580	15530	15530	15530	15530	354
292	20230530	145700	4387166960	15550	15540	15550	15530	175
293	20230530	145600	4384448130	15540	15530	15540	15530	897
294	20230530	145500	4370510120	15540	15540	15540	15530	514
295	20230530	145400	4362522610	15530	15540	15540	15530	983
296	20230530	145300	4347256290	15540	15540	15540	15540	170
297	20230530	145200	4344614490	15540	15540	15540	15540	120
298	20230530	145100	4342749690	15540	15540	15540	15540	94
299	20230530	145000	4341288930	15530	15530	15530	15530	40
300	20230530	144900	4340667730	15530	15530	15530	15530	764
301	20230530	144800	4328802810	15540	15540	15540	15540	8
302	20230530	144700	4328678490	15540	15540	15540	15540	110
303	20230530	144600	4326969090	15540	15550	15550	15540	694
304	20230530	144500	4316183300	15550	15540	15550	15540	929
305	20230530	144400	4301742420	15530	15510	15540	15510	113
306	20230530	144300	4299986700	15520	15510	15520	15510	926
307	20230530	144200	4285620410	15520	15510	15520	15500	224
308	20230530	144100	4282145780	15510	15510	15510	15510	0
309	20230530	144000	4282145780	15510	15510	15510	15510	100
310	20230530	143900	4280594780	15510	15500	15510	15500	172
311	20230530	143800	4277927200	15500	15510	15510	15500	164
312	20230530	143700	4275385020	15500	15540	15540	15500	1105
313	20230530	143600	4258234560	15550	15540	15550	15540	11
314	20230530	143500	4258063610	15540	15540	15540	15540	94
315	20230530	143400	4256602850	15540	15550	15550	15540	763
316	20230530	143300	4244738300	15550	15550	15550	15550	29
317	20230530	143200	4244287350	15530	15530	15530	15530	90
318	20230530	143100	4242889650	15520	15520	15560	15520	53
319	20230530	143000	4242065530	15520	15530	15530	15510	69
320	20230530	142900	4240994710	15530	15530	15530	15530	31
321	20230530	142800	4240513280	15560	15560	15560	15560	647
322	20230530	142700	4230445960	15560	15550	15560	15550	1374
323	20230530	142600	4209072090	15550	15550	15550	15550	1
324	20230530	142500	4209056540	15510	15510	15510	15510	35
325	20230530	142400	4208513690	15510	15510	15510	15510	10
326	20230530	142300	4208358590	15500	15560	15560	15500	2777
327	20230530	142200	4165192720	15560	15570	15570	15560	184
328	20230530	142100	4162327850	15570	15570	15570	15570	129
329	20230530	142000	4160319320	15570	15570	15570	15570	100
330	20230530	141900	4158762320	15570	15580	15580	15570	62
331	20230530	141800	4157796860	15570	15570	15570	15570	420
332	20230530	141700	4151257460	15570	15560	15570	15560	349
333	20230530	141600	4145825450	15560	15560	15560	15560	180
334	20230530	141500	4143024650	15560	15560	15560	15560	9
335	20230530	141400	4142884610	15550	15530	15550	15530	369
336	20230530	141300	4137149690	15520	15520	15520	15520	2
337	20230530	141200	4137118650	15520	15510	15520	15500	215
338	20230530	141100	4133784350	15510	15510	15510	15500	16
339	20230530	141000	4133536220	15500	15480	15510	15480	66
340	20230530	140900	4132513360	15520	15510	15520	15480	448
341	20230530	140800	4125576030	15510	15520	15520	15510	12
342	20230530	140700	4125389810	15550	15550	15550	15550	0
343	20230530	140600	4125389810	15550	15550	15550	15550	177
344	20230530	140500	4122637460	15400	15510	15510	15400	1710
345	20230530	140400	4096226100	15550	15520	15550	15510	427
346	20230530	140300	4089600690	15540	15550	15550	15520	126
347	20230530	140200	4087641460	15510	15510	15550	15510	104
348	20230530	140100	4086026020	15510	15540	15550	15500	52
349	20230530	140000	4085219150	15550	15540	15550	15520	565
350	20230530	135900	4076438960	15450	15450	15450	15450	6
351	20230530	135800	4076346260	15560	15580	15580	15560	12
352	20230530	135700	4076159520	15590	15560	15590	15380	10073
353	20230530	135600	3920237920	15560	15560	15560	15560	0
354	20230530	135500	3920237920	15560	15560	15560	15560	0
355	20230530	135400	3920237920	15560	15560	15560	15560	59
356	20230530	135300	3919319880	15590	15590	15590	15590	4
357	20230530	135200	3919257520	15590	15590	15590	15590	0
358	20230530	135100	3919257520	15590	15540	15590	15540	757
359	20230530	135000	3907484890	15540	15540	15540	15540	0
360	20230530	134900	3907484890	15540	15540	15540	15540	111
361	20230530	134800	3905759950	15540	15550	15550	15540	1160
362	20230530	134700	3887729790	15550	15550	15550	15550	477
363	20230530	134600	3880312440	15550	15570	15570	15550	2000
364	20230530	134500	3849198320	15570	15590	15590	15570	1000
365	20230530	134400	3833614650	15600	15600	15600	15600	1
366	20230530	134300	3833599050	15600	15600	15600	15600	57
367	20230530	134200	3832709850	15590	15590	15590	15590	0
368	20230530	134100	3832709850	15590	15590	15590	15590	110
369	20230530	134000	3830994950	15590	15590	15590	15590	400
370	20230530	133900	3824758950	15600	15600	15600	15600	129
371	20230530	133800	3822746550	15600	15600	15600	15590	164
372	20230530	133700	3820189200	15590	15590	15590	15590	30
373	20230530	133600	3819721500	15600	15600	15600	15600	80
374	20230530	133500	3818473500	15600	15600	15600	15600	1210
375	20230530	133400	3799597500	15600	15600	15600	15600	0
376	20230530	133300	3799597500	15600	15590	15600	15590	108
377	20230530	133200	3797913380	15600	15590	15600	15590	501
378	20230530	133100	3790097790	15590	15590	15590	15590	100
379	20230530	133000	3788538790	15590	15590	15590	15590	5
380	20230530	132900	3788460840	15600	15600	15600	15600	40
381	20230530	132800	3787836840	15610	15610	15610	15610	31
382	20230530	132700	3787352930	15610	15610	15610	15610	15
383	20230530	132600	3787118780	15620	15600	15620	15590	565
384	20230530	132500	3778303910	15600	15600	15610	15600	290
385	20230530	132400	3773777090	15600	15600	15600	15600	943
386	20230530	132300	3759066290	15590	15590	15600	15590	310
387	20230530	132200	3754232160	15590	15590	15590	15590	251
388	20230530	132100	3750319070	15590	15580	15590	15580	156
389	20230530	132000	3747887590	15580	15570	15580	15570	413
390	20230530	131900	3741455180	15570	15570	15570	15570	369
391	20230530	131800	3735709850	15560	15560	15560	15560	17
392	20230530	131700	3735445330	15560	15560	15560	15560	305
393	20230530	131600	3730699530	15560	15560	15560	15560	310
394	20230530	131500	3725875930	15570	15570	15570	15560	164
395	20230530	131400	3723323970	15570	15570	15570	15560	243
396	20230530	131300	3719542530	15570	15570	15570	15570	233
397	20230530	131200	3715914720	15570	15570	15580	15560	478
398	20230530	131100	3708470950	15570	15570	15570	15570	301
399	20230530	131000	3703784380	15570	15570	15570	15570	1
400	20230530	130900	3703768810	15570	15570	15570	15570	236
401	20230530	130800	3700094290	15570	15570	15570	15570	71
402	20230530	130700	3698988820	15570	15570	15570	15570	3
403	20230530	130600	3698942110	15560	15570	15570	15560	132
404	20230530	130500	3696886890	15570	15570	15570	15570	113
405	20230530	130400	3695127480	15570	15570	15570	15570	60
406	20230530	130300	3694193280	15570	15570	15570	15570	22
407	20230530	130200	3693850740	15570	15570	15570	15570	375
408	20230530	130100	3688011990	15570	15570	15570	15570	0
409	20230530	130000	3688011990	15570	15580	15580	15570	174
410	20230530	125900	3685302480	15590	15590	15590	15590	27
411	20230530	125800	3684881550	15590	15590	15590	15590	1
412	20230530	125700	3684865960	15570	15570	15570	15570	270
413	20230530	125600	3680662060	15570	15570	15570	15570	392
414	20230530	125500	3674558620	15580	15580	15580	15580	322
415	20230530	125400	3669541860	15580	15580	15580	15580	0
416	20230530	125300	3669541860	15580	15590	15590	15580	598
417	20230530	125200	3660224450	15590	15590	15590	15590	208
418	20230530	125100	3656981730	15590	15590	15590	15590	0
419	20230530	125000	3656981730	15590	15580	15590	15580	354
420	20230530	124900	3651465960	15570	15570	15570	15570	0
421	20230530	124800	3651465960	15570	15570	15570	15570	42
422	20230530	124700	3650812020	15560	15560	15560	15560	52
423	20230530	124600	3650002900	15560	15560	15560	15560	0
424	20230530	124500	3650002900	15560	15560	15560	15560	51
425	20230530	124400	3649209340	15560	15560	15560	15560	0
426	20230530	124300	3649209340	15560	15560	15560	15560	0
427	20230530	124200	3649209340	15560	15560	15560	15560	0
428	20230530	124100	3649209340	15560	15570	15570	15560	461
429	20230530	124000	3642033760	15580	15580	15580	15580	13
430	20230530	123900	3641831220	15580	15570	15580	15570	32
431	20230530	123800	3641332680	15570	15570	15570	15570	7
432	20230530	123700	3641223690	15580	15540	15580	15540	170
433	20230530	123600	3638577400	15540	15550	15550	15540	142
434	20230530	123500	3636369390	15560	15540	15560	15540	120
435	20230530	123400	3634502290	15530	15530	15530	15530	13
436	20230530	123300	3634300400	15530	15530	15530	15530	131
437	20230530	123200	3632265970	15540	15550	15570	15540	238
438	20230530	123100	3628564930	15580	15540	15580	15540	69
439	20230530	123000	3627490830	15540	15560	15560	15540	289
440	20230530	122900	3622994230	15580	15580	15580	15580	47
441	20230530	122800	3622261970	15580	15580	15580	15580	32
442	20230530	122700	3621763410	15580	15580	15580	15580	77
443	20230530	122600	3620563750	15590	15590	15590	15590	90
444	20230530	122500	3619160650	15590	15590	15590	15590	0
445	20230530	122400	3619160650	15590	15590	15590	15590	20
446	20230530	122300	3618848850	15590	15560	15590	15560	640
447	20230530	122200	3608873170	15540	15540	15540	15540	43
448	20230530	122100	3608204950	15530	15530	15530	15530	0
449	20230530	122000	3608204950	15530	15530	15530	15530	86
450	20230530	121900	3606869370	15560	15600	15600	15560	152
451	20230530	121800	3604504210	15600	15610	15610	15600	7
452	20230530	121700	3604394950	15560	15570	15600	15560	626
453	20230530	121600	3594635360	15550	15550	15550	15550	17
454	20230530	121500	3594371010	15550	15560	15560	15550	370
455	20230530	121400	3588616650	15570	15500	15570	15500	674
456	20230530	121300	3578143280	15470	15460	15470	15460	220
457	20230530	121200	3574740080	15460	15470	15470	15460	52
458	20230530	121100	3573936150	15470	15470	15470	15470	79
459	20230530	121000	3572714020	15480	15480	15480	15480	10
460	20230530	120900	3572559220	15480	15480	15480	15480	100
461	20230530	120800	3571011220	15480	15500	15510	15480	110
462	20230530	120700	3569305760	15470	15470	15470	15470	50
463	20230530	120600	3568532260	15480	15500	15500	15480	311
464	20230530	120500	3563716920	15500	15500	15510	15500	287
465	20230530	120400	3559266160	15480	15490	15490	15480	76
466	20230530	120300	3558089490	15490	15490	15490	15490	8
467	20230530	120200	3557965570	15490	15490	15490	15490	4
468	20230530	120100	3557903610	15460	15470	15470	15460	50
469	20230530	120000	3557130590	15460	15490	15490	15460	490
470	20230530	115900	3549543400	15490	15490	15490	15490	33
471	20230530	115800	3549032230	15490	15500	15500	15490	505
472	20230530	115700	3541206660	15490	15500	15500	15490	342
473	20230530	115600	3535907270	15500	15510	15510	15500	795
474	20230530	115500	3523578770	15510	15510	15510	15510	18
475	20230530	115400	3523299590	15510	15510	15520	15510	468
476	20230530	115300	3516036330	15520	15500	15520	15500	32
477	20230530	115200	3515539850	15500	15500	15500	15500	19
478	20230530	115100	3515245350	15520	15500	15520	15500	185
479	20230530	115000	3512374750	15500	15500	15530	15500	345
480	20230530	114900	3507019730	15510	15500	15510	15500	60
481	20230530	114800	3506089530	15500	15500	15500	15490	17
482	20230530	114700	3505826080	15490	15490	15490	15490	5
483	20230530	114600	3505748630	15490	15480	15490	15480	140
484	20230530	114500	3503580270	15480	15480	15480	15480	4
485	20230530	114400	3503518350	15460	15480	15480	15460	12
486	20230530	114300	3503332810	15460	15460	15460	15460	6
487	20230530	114200	3503240050	15460	15460	15460	15460	0
488	20230530	114100	3503240050	15460	15460	15460	15460	300
489	20230530	114000	3498602050	15460	15460	15460	15460	0
490	20230530	113900	3498602050	15460	15460	15460	15460	13
491	20230530	113800	3498401070	15480	15480	15480	15460	262
492	20230530	113700	3494345710	15490	15490	15490	15490	500
493	20230530	113600	3486600710	15490	15490	15490	15490	10
494	20230530	113500	3486445810	15480	15480	15480	15480	22
495	20230530	113400	3486105250	15450	15460	15460	15450	6
496	20230530	113300	3486012540	15480	15450	15480	15450	1275
497	20230530	113200	3466285790	15450	15450	15450	15450	0
498	20230530	113100	3466285790	15450	15440	15450	15440	227
499	20230530	113000	3462780840	15440	15440	15440	15440	0
500	20230530	112900	3462780840	15440	15440	15450	15440	8
501	20230530	112800	3462657310	15470	15470	15470	15470	1
502	20230530	112700	3462641840	15470	15470	15470	15470	2
503	20230530	112600	3462610900	15400	15410	15410	15400	534
504	20230530	112500	3454386940	15410	15410	15410	15400	771
505	20230530	112400	3442508480	15400	15410	15410	15390	262
506	20230530	112300	3438475320	15410	15440	15470	15410	1070
507	20230530	112200	3421934180	15390	15440	15440	15390	1144
508	20230530	112100	3404302250	15440	15440	15440	15440	109
509	20230530	112000	3402619290	15440	15380	15450	15370	267
510	20230530	111900	3398513660	15370	15370	15370	15370	259
511	20230530	111800	3394532830	15370	15360	15380	15360	2111
512	20230530	111700	3362093590	15380	15430	15440	15360	7309
513	20230530	111600	3249552730	15440	15460	15470	15440	3644
514	20230530	111500	3193242680	15460	15470	15470	15460	391
515	20230530	111400	3187197060	15470	15470	15470	15460	483
516	20230530	111300	3179727070	15470	15460	15470	15460	854
517	20230530	111200	3166518920	15460	15480	15480	15460	1795
518	20230530	111100	3138751410	15470	15460	15480	15460	355
519	20230530	111000	3133261900	15460	15490	15490	15460	1122
520	20230530	110900	3115902230	15490	15540	15540	15490	5461
521	20230530	110800	3031207820	15540	15540	15540	15540	137
522	20230530	110700	3029078840	15540	15550	15550	15540	408
523	20230530	110600	3022737840	15550	15550	15550	15550	7
524	20230530	110500	3022628990	15550	15550	15550	15550	211
525	20230530	110400	3019347940	15590	15590	15590	15590	0
526	20230530	110300	3019347940	15590	15590	15590	15590	88
527	20230530	110200	3017976020	15540	15540	15540	15540	384
528	20230530	110100	3012008660	15540	15550	15550	15540	924
529	20230530	110000	2997640520	15550	15590	15620	15550	352
530	20230530	105900	2992154240	15590	15590	15590	15590	51
531	20230530	105800	2991359150	15590	15580	15590	15580	225
532	20230530	105700	2987851590	15570	15570	15570	15570	70
533	20230530	105600	2986761690	15570	15570	15570	15570	30
534	20230530	105500	2986294590	15630	15570	15630	15570	1564
535	20230530	105400	2961858600	15570	15580	15580	15570	60
536	20230530	105300	2960923840	15580	15550	15580	15550	48
537	20230530	105200	2960176150	15540	15540	15540	15540	31
538	20230530	105100	2959694410	15540	15540	15540	15540	51
539	20230530	105000	2958901870	15540	15530	15540	15530	362
540	20230530	104900	2953276950	15530	15530	15540	15530	622
541	20230530	104800	2943617050	15540	15530	15540	15520	620
542	20230530	104700	2933984240	15540	15580	15580	15540	883
543	20230530	104600	2920252710	15580	15530	15580	15530	764
544	20230530	104500	2908376250	15530	15550	15550	15530	331
545	20230530	104400	2903231300	15550	15580	15580	15550	212
546	20230530	104300	2899934520	15590	15530	15590	15520	521
547	20230530	104200	2891836460	15530	15530	15540	15520	2500
548	20230530	104100	2853027220	15530	15530	15550	15530	839
549	20230530	104000	2839997280	15530	15570	15570	15530	2369
550	20230530	103900	2803161550	15570	15580	15590	15570	252
551	20230530	103800	2799235330	15580	15560	15590	15560	317
552	20230530	103700	2794300310	15580	15580	15580	15560	358
553	20230530	103600	2788727690	15580	15580	15580	15580	21
554	20230530	103500	2788400510	15590	15590	15590	15550	34
555	20230530	103400	2787870850	15550	15550	15560	15550	546
556	20230530	103300	2779378320	15540	15540	15550	15540	682
557	20230530	103200	2768778320	15560	15560	15570	15550	2539
558	20230530	103100	2729278240	15570	15590	15590	15570	4881
559	20230530	103000	2653232700	15600	15590	15600	15590	143
560	20230530	102900	2651003320	15590	15590	15590	15580	244
561	20230530	102800	2647200380	15590	15580	15590	15580	1733
562	20230530	102700	2620199320	15590	15600	15600	15590	3591
563	20230530	102600	2564189830	15610	15630	15630	15610	4946
564	20230530	102500	2486950080	15630	15670	15670	15630	307
565	20230530	102400	2482148590	15670	15640	15670	15640	88
566	20230530	102300	2480772240	15640	15640	15640	15630	654
567	20230530	102200	2470544540	15640	15660	15660	15640	325
568	20230530	102100	2465456900	15660	15650	15660	15640	1599
569	20230530	102000	2440428610	15660	15660	15680	15660	261
570	20230530	101900	2436340770	15660	15670	15670	15650	1134
571	20230530	101800	2418579430	15680	15700	15700	15680	197
572	20230530	101700	2415488000	15710	15710	15710	15680	135
573	20230530	101600	2413367540	15710	15720	15720	15710	503
574	20230530	101500	2405461870	15730	15730	15730	15720	89
575	20230530	101400	2404062480	15730	15730	15730	15720	845
576	20230530	101300	2390775180	15730	15710	15730	15710	2356
577	20230530	101200	2353741290	15670	15700	15700	15670	2046
578	20230530	101100	2321649270	15700	15700	15700	15690	1488
579	20230530	101000	2298287760	15700	15690	15700	15690	423
580	20230530	100900	2291648020	15690	15680	15700	15680	1339
581	20230530	100800	2270628660	15690	15690	15690	15680	2081
582	20230530	100700	2237977890	15690	15680	15690	15680	1097
583	20230530	100600	2220774000	15680	15640	15680	15630	305
584	20230530	100500	2215998330	15630	15640	15640	15630	293
585	20230530	100400	2211418240	15670	15680	15680	15630	268
586	20230530	100300	2207227520	15680	15660	15680	15630	1516
587	20230530	100200	2183498320	15630	15650	15660	15630	188
588	20230530	100100	2180556110	15630	15640	15650	15630	294
589	20230530	100000	2175956710	15640	15640	15640	15640	5
590	20230530	095900	2175878510	15640	15640	15640	15640	99
591	20230530	095800	2174330150	15640	15640	15640	15640	0
592	20230530	095700	2174330150	15640	15620	15640	15620	492
593	20230530	095600	2166645090	15620	15640	15640	15610	514
594	20230530	095500	2158614510	15650	15650	15660	15640	1972
595	20230530	095400	2127750120	15650	15640	15650	15640	715
596	20230530	095300	2116564950	15640	15640	15640	15640	333
597	20230530	095200	2111356830	15630	15640	15640	15630	191
598	20230530	095100	2108369690	15640	15650	15650	15630	990
599	20230530	095000	2092879520	15650	15640	15650	15610	527
600	20230530	094900	2084633230	15650	15620	15650	15620	763
601	20230530	094800	2072707590	15620	15630	15630	15600	2125
602	20230530	094700	2039547880	15630	15620	15630	15600	189
603	20230530	094600	2036595510	15630	15630	15630	15630	50
604	20230530	094500	2035814010	15620	15610	15620	15600	802
605	20230530	094400	2023294930	15620	15630	15630	15610	663
606	20230530	094300	2012939740	15630	15630	15650	15630	657
607	20230530	094200	2002670730	15660	15660	15660	15630	443
608	20230530	094100	1995745530	15660	15650	15660	15630	158
609	20230530	094000	1993273460	15630	15670	15670	15630	1125
610	20230530	093900	1975673460	15670	15670	15670	15670	462
611	20230530	093800	1968433920	15670	15670	15670	15640	172
612	20230530	093700	1965740000	15670	15620	15670	15620	894
613	20230530	093600	1951739970	15670	15620	15670	15620	390
614	20230530	093500	1945638150	15620	15630	15630	15620	1204
615	20230530	093400	1926821770	15630	15610	15630	15610	265
616	20230530	093300	1922681920	15600	15600	15630	15600	733
617	20230530	093200	1911242960	15600	15690	15690	15600	4498
618	20230530	093100	1840775020	15680	15690	15710	15680	1439
619	20230530	093000	1818187480	15700	15700	15700	15680	732
620	20230530	092900	1806707680	15700	15730	15730	15700	1062
621	20230530	092800	1790030370	15730	15670	15750	15670	10995
622	20230530	092700	1617331330	15690	15620	15690	15580	5271
623	20230530	092600	1534812120	15570	15580	15580	15560	257
624	20230530	092500	1530811430	15570	15550	15630	15550	2379
625	20230530	092400	1493707660	15540	15540	15560	15540	554
626	20230530	092300	1485096740	15560	15540	15560	15530	3480
627	20230530	092200	1431015930	15540	15570	15570	15540	5338
628	20230530	092100	1348016550	15560	15560	15560	15550	849
629	20230530	092000	1334806330	15550	15600	15600	15550	900
630	20230530	091900	1320801140	15600	15570	15600	15560	997
631	20230530	091800	1305270640	15570	15610	15610	15570	1140
632	20230530	091700	1287479960	15610	15610	15640	15530	6310
633	20230530	091600	1189189360	15600	15620	15640	15600	2899
634	20230530	091500	1143913850	15640	15650	15660	15620	1682
635	20230530	091400	1117619980	15660	15630	15670	15600	789
636	20230530	091300	1105274690	15640	15680	15690	15640	4629
637	20230530	091200	1032722170	15680	15630	15690	15630	3127
638	20230530	091100	983722530	15630	15570	15630	15570	2379
639	20230530	091000	946625510	15570	15560	15600	15560	1870
640	20230530	090900	917505470	15560	15560	15570	15560	1055
641	20230530	090800	901089620	15550	15540	15550	15540	1297
642	20230530	090700	880926990	15540	15570	15630	15540	3128
643	20230530	090600	832251850	15570	15640	15660	15540	7294
644	20230530	090500	718468680	15640	15690	15690	15610	5386
645	20230530	090400	634119600	15690	15690	15700	15660	5826
646	20230530	090300	542764960	15660	15700	15740	15650	8148
647	20230530	090200	414995210	15700	15690	15700	15600	11079
648	20230530	090100	241423830	15700	15600	15700	15590	4289
649	20230530	090000	174354420	15600	15530	15600	15450	11240