KissMeData/091990/min/candle-20230530.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230530	200800	37412901600	73800	73800	73800	73800	15318
3	20230530	200700	37412901600	73800	73800	73800	73800	0
4	20230530	200600	37412901600	73800	73800	73800	73800	0
5	20230530	200500	37412901600	73800	73800	73800	73800	0
6	20230530	200400	37412901600	73800	73800	73800	73800	0
7	20230530	200300	37412901600	73800	73800	73800	73800	0
8	20230530	200200	37412901600	73800	73800	73800	73800	0
9	20230530	200100	37412901600	73800	73800	73800	73800	0
10	20230530	200000	37412901600	73800	73800	73800	73800	0
11	20230530	195900	37412901600	73800	73800	73800	73800	0
12	20230530	195800	37412901600	73800	73800	73800	73800	0
13	20230530	195700	37412901600	73800	73800	73800	73800	0
14	20230530	195600	37412901600	73800	73800	73800	73800	0
15	20230530	195500	37412901600	73800	73800	73800	73800	0
16	20230530	195400	37412901600	73800	73800	73800	73800	0
17	20230530	195300	37412901600	73800	73800	73800	73800	0
18	20230530	195200	37412901600	73800	73800	73800	73800	0
19	20230530	195100	37412901600	73800	73800	73800	73800	0
20	20230530	195000	37412901600	73800	73800	73800	73800	0
21	20230530	194900	37412901600	73800	73800	73800	73800	0
22	20230530	194800	37412901600	73800	73800	73800	73800	0
23	20230530	194700	37412901600	73800	73800	73800	73800	0
24	20230530	194600	37412901600	73800	73800	73800	73800	0
25	20230530	194500	37412901600	73800	73800	73800	73800	0
26	20230530	194400	37412901600	73800	73800	73800	73800	0
27	20230530	194300	37412901600	73800	73800	73800	73800	0
28	20230530	194200	37412901600	73800	73800	73800	73800	0
29	20230530	194100	37412901600	73800	73800	73800	73800	0
30	20230530	194000	37412901600	73800	73800	73800	73800	0
31	20230530	193900	37412901600	73800	73800	73800	73800	0
32	20230530	193800	37412901600	73800	73800	73800	73800	15318
33	20230530	193700	37412901600	73800	73800	73800	73800	0
34	20230530	193600	37412901600	73800	73800	73800	73800	0
35	20230530	193500	37412901600	73800	73800	73800	73800	0
36	20230530	193400	37412901600	73800	73800	73800	73800	0
37	20230530	193300	37412901600	73800	73800	73800	73800	0
38	20230530	193200	37412901600	73800	73800	73800	73800	0
39	20230530	193100	37412901600	73800	73800	73800	73800	0
40	20230530	193000	37412901600	73800	73800	73800	73800	0
41	20230530	192900	37412901600	73800	73800	73800	73800	0
42	20230530	192800	37412901600	73800	73800	73800	73800	0
43	20230530	192700	37412901600	73800	73800	73800	73800	0
44	20230530	192600	37412901600	73800	73800	73800	73800	0
45	20230530	192500	37412901600	73800	73800	73800	73800	0
46	20230530	192400	37412901600	73800	73800	73800	73800	0
47	20230530	192300	37412901600	73800	73800	73800	73800	0
48	20230530	192200	37412901600	73800	73800	73800	73800	0
49	20230530	192100	37412901600	73800	73800	73800	73800	0
50	20230530	192000	37412901600	73800	73800	73800	73800	0
51	20230530	191900	37412901600	73800	73800	73800	73800	0
52	20230530	191800	37412901600	73800	73800	73800	73800	0
53	20230530	191700	37412901600	73800	73800	73800	73800	0
54	20230530	191600	37412901600	73800	73800	73800	73800	0
55	20230530	191500	37412901600	73800	73800	73800	73800	0
56	20230530	191400	37412901600	73800	73800	73800	73800	0
57	20230530	191300	37412901600	73800	73800	73800	73800	0
58	20230530	191200	37412901600	73800	73800	73800	73800	0
59	20230530	191100	37412901600	73800	73800	73800	73800	0
60	20230530	191000	37412901600	73800	73800	73800	73800	0
61	20230530	190900	37412901600	73800	73800	73800	73800	0
62	20230530	190800	37412901600	73800	73800	73800	73800	15318
63	20230530	190700	37412901600	73800	73800	73800	73800	0
64	20230530	190600	37412901600	73800	73800	73800	73800	0
65	20230530	190500	37412901600	73800	73800	73800	73800	0
66	20230530	190400	37412901600	73800	73800	73800	73800	0
67	20230530	190300	37412901600	73800	73800	73800	73800	0
68	20230530	190200	37412901600	73800	73800	73800	73800	0
69	20230530	190100	37412901600	73800	73800	73800	73800	0
70	20230530	190000	37412901600	73800	73800	73800	73800	0
71	20230530	185900	37412901600	73800	73800	73800	73800	0
72	20230530	185800	37412901600	73800	73800	73800	73800	0
73	20230530	185700	37412901600	73800	73800	73800	73800	0
74	20230530	185600	37412901600	73800	73800	73800	73800	0
75	20230530	185500	37412901600	73800	73800	73800	73800	0
76	20230530	185400	37412901600	73800	73800	73800	73800	0
77	20230530	185300	37412901600	73800	73800	73800	73800	0
78	20230530	185200	37412901600	73800	73800	73800	73800	0
79	20230530	185100	37412901600	73800	73800	73800	73800	0
80	20230530	185000	37412901600	73800	73800	73800	73800	0
81	20230530	184900	37412901600	73800	73800	73800	73800	0
82	20230530	184800	37412901600	73800	73800	73800	73800	0
83	20230530	184700	37412901600	73800	73800	73800	73800	0
84	20230530	184600	37412901600	73800	73800	73800	73800	0
85	20230530	184500	37412901600	73800	73800	73800	73800	0
86	20230530	184400	37412901600	73800	73800	73800	73800	0
87	20230530	184300	37412901600	73800	73800	73800	73800	0
88	20230530	184200	37412901600	73800	73800	73800	73800	0
89	20230530	184100	37412901600	73800	73800	73800	73800	0
90	20230530	184000	37412901600	73800	73800	73800	73800	0
91	20230530	183900	37412901600	73800	73800	73800	73800	0
92	20230530	183800	37412901600	73800	73800	73800	73800	15318
93	20230530	183700	37412901600	73800	73800	73800	73800	0
94	20230530	183600	37412901600	73800	73800	73800	73800	0
95	20230530	183500	37412901600	73800	73800	73800	73800	0
96	20230530	183400	37412901600	73800	73800	73800	73800	0
97	20230530	183300	37412901600	73800	73800	73800	73800	0
98	20230530	183200	37412901600	73800	73800	73800	73800	0
99	20230530	183100	37412901600	73800	73800	73800	73800	0
100	20230530	183000	37412901600	73800	73800	73800	73800	0
101	20230530	182900	37412901600	73800	73800	73800	73800	0
102	20230530	182800	37412901600	73800	73800	73800	73800	0
103	20230530	182700	37412901600	73800	73800	73800	73800	0
104	20230530	182600	37412901600	73800	73800	73800	73800	0
105	20230530	182500	37412901600	73800	73800	73800	73800	0
106	20230530	182400	37412901600	73800	73800	73800	73800	0
107	20230530	182300	37412901600	73800	73800	73800	73800	0
108	20230530	182200	37412901600	73800	73800	73800	73800	0
109	20230530	182100	37412901600	73800	73800	73800	73800	0
110	20230530	182000	37412901600	73800	73800	73800	73800	0
111	20230530	181900	37412901600	73800	73800	73800	73800	0
112	20230530	181800	37412901600	73800	73800	73800	73800	0
113	20230530	181700	37412901600	73800	73800	73800	73800	0
114	20230530	181600	37412901600	73800	73800	73800	73800	0
115	20230530	181500	37412901600	73800	73800	73800	73800	0
116	20230530	181400	37412901600	73800	73800	73800	73800	0
117	20230530	181300	37412901600	73800	73800	73800	73800	0
118	20230530	181200	37412901600	73800	73800	73800	73800	0
119	20230530	181100	37412901600	73800	73800	73800	73800	0
120	20230530	181000	37412901600	73800	73800	73800	73800	0
121	20230530	180900	37412901600	73800	73800	73800	73800	0
122	20230530	180800	37412901600	73800	73800	73800	73800	15318
123	20230530	180700	37412901600	73800	73800	73800	73800	0
124	20230530	180600	37412901600	73800	73800	73800	73800	0
125	20230530	180500	37412901600	73800	73800	73800	73800	0
126	20230530	180400	37412901600	73800	73800	73800	73800	0
127	20230530	180300	37412901600	73800	73800	73800	73800	0
128	20230530	180200	37412901600	73800	73800	73800	73800	0
129	20230530	180100	37412901600	73800	73800	73800	73800	0
130	20230530	180000	37412901600	73800	73800	73800	73800	0
131	20230530	175900	37412901600	73800	73800	73800	73800	0
132	20230530	175800	37412901600	73800	73800	73800	73800	0
133	20230530	175700	37412901600	73800	73800	73800	73800	0
134	20230530	175600	37412901600	73800	73800	73800	73800	0
135	20230530	175500	37412901600	73800	73800	73800	73800	0
136	20230530	175400	37412901600	73800	73800	73800	73800	0
137	20230530	175300	37412901600	73800	73800	73800	73800	0
138	20230530	175200	37412901600	73800	73800	73800	73800	0
139	20230530	175100	37412901600	73800	73800	73800	73800	0
140	20230530	175000	37412901600	73800	73800	73800	73800	0
141	20230530	174900	37412901600	73800	73800	73800	73800	0
142	20230530	174800	37412901600	73800	73800	73800	73800	0
143	20230530	174700	37412901600	73800	73800	73800	73800	0
144	20230530	174600	37412901600	73800	73800	73800	73800	0
145	20230530	174500	37412901600	73800	73800	73800	73800	0
146	20230530	174400	37412901600	73800	73800	73800	73800	0
147	20230530	174300	37412901600	73800	73800	73800	73800	0
148	20230530	174200	37412901600	73800	73800	73800	73800	0
149	20230530	174100	37412901600	73800	73800	73800	73800	0
150	20230530	174000	37412901600	73800	73800	73800	73800	0
151	20230530	173900	37412901600	73800	73800	73800	73800	0
152	20230530	173800	37412901600	73800	73800	73800	73800	15318
153	20230530	173700	37412901600	73800	73800	73800	73800	0
154	20230530	173600	37412901600	73800	73800	73800	73800	0
155	20230530	173500	37412901600	73800	73800	73800	73800	0
156	20230530	173400	37412901600	73800	73800	73800	73800	0
157	20230530	173300	37412901600	73800	73800	73800	73800	0
158	20230530	173200	37412901600	73800	73800	73800	73800	0
159	20230530	173100	37412901600	73800	73800	73800	73800	0
160	20230530	173000	37412901600	73800	73800	73800	73800	0
161	20230530	172900	37412901600	73800	73800	73800	73800	0
162	20230530	172800	37412901600	73800	73800	73800	73800	0
163	20230530	172700	37412901600	73800	73800	73800	73800	0
164	20230530	172600	37412901600	73800	73800	73800	73800	0
165	20230530	172500	37412901600	73800	73800	73800	73800	0
166	20230530	172400	37412901600	73800	73800	73800	73800	0
167	20230530	172300	37412901600	73800	73800	73800	73800	0
168	20230530	172200	37412901600	73800	73800	73800	73800	0
169	20230530	172100	37412901600	73800	73800	73800	73800	0
170	20230530	172000	37412901600	73800	73800	73800	73800	0
171	20230530	171900	37412901600	73800	73800	73800	73800	0
172	20230530	171800	37412901600	73800	73800	73800	73800	0
173	20230530	171700	37412901600	73800	73800	73800	73800	0
174	20230530	171600	37412901600	73800	73800	73800	73800	0
175	20230530	171500	37412901600	73800	73800	73800	73800	0
176	20230530	171400	37412901600	73800	73800	73800	73800	0
177	20230530	171300	37412901600	73800	73800	73800	73800	0
178	20230530	171200	37412901600	73800	73800	73800	73800	0
179	20230530	171100	37412901600	73800	73800	73800	73800	0
180	20230530	171000	37412901600	73800	73800	73800	73800	0
181	20230530	170900	37412901600	73800	73800	73800	73800	0
182	20230530	170800	37412901600	73800	73800	73800	73800	15318
183	20230530	170700	37412901600	73800	73800	73800	73800	0
184	20230530	170600	37412901600	73800	73800	73800	73800	0
185	20230530	170500	37412901600	73800	73800	73800	73800	0
186	20230530	170400	37412901600	73800	73800	73800	73800	0
187	20230530	170300	37412901600	73800	73800	73800	73800	0
188	20230530	170200	37412901600	73800	73800	73800	73800	0
189	20230530	170100	37412901600	73800	73800	73800	73800	0
190	20230530	170000	37412901600	73800	73800	73800	73800	0
191	20230530	165900	37412901600	73800	73800	73800	73800	0
192	20230530	165800	37412901600	73800	73800	73800	73800	0
193	20230530	165700	37412901600	73800	73800	73800	73800	0
194	20230530	165600	37412901600	73800	73800	73800	73800	0
195	20230530	165500	37412901600	73800	73800	73800	73800	0
196	20230530	165400	37412901600	73800	73800	73800	73800	0
197	20230530	165300	37412901600	73800	73800	73800	73800	0
198	20230530	165200	37412901600	73800	73800	73800	73800	0
199	20230530	165100	37412901600	73800	73800	73800	73800	0
200	20230530	165000	37412901600	73800	73800	73800	73800	0
201	20230530	164900	37412901600	73800	73800	73800	73800	0
202	20230530	164800	37412901600	73800	73800	73800	73800	0
203	20230530	164700	37412901600	73800	73800	73800	73800	0
204	20230530	164600	37412901600	73800	73800	73800	73800	0
205	20230530	164500	37412901600	73800	73800	73800	73800	0
206	20230530	164400	37412901600	73800	73800	73800	73800	0
207	20230530	164300	37412901600	73800	73800	73800	73800	0
208	20230530	164200	37412901600	73800	73800	73800	73800	0
209	20230530	164100	37412901600	73800	73800	73800	73800	0
210	20230530	164000	37412901600	73800	73800	73800	73800	0
211	20230530	163900	37412901600	73800	73800	73800	73800	0
212	20230530	163800	37412901600	73800	73800	73800	73800	15318
213	20230530	163700	37412901600	73800	73800	73800	73800	0
214	20230530	163600	37412901600	73800	73800	73800	73800	0
215	20230530	163500	37412901600	73800	73800	73800	73800	0
216	20230530	163400	37412901600	73800	73800	73800	73800	0
217	20230530	163300	37412901600	73800	73800	73800	73800	0
218	20230530	163200	37412901600	73800	73800	73800	73800	0
219	20230530	163100	37412901600	73800	73800	73800	73800	0
220	20230530	163000	37412901600	73800	73800	73800	73800	0
221	20230530	162900	37412901600	73800	73800	73800	73800	0
222	20230530	162800	37412901600	73800	73800	73800	73800	0
223	20230530	162700	37412901600	73800	73800	73800	73800	0
224	20230530	162600	37412901600	73800	73800	73800	73800	0
225	20230530	162500	37412901600	73800	73800	73800	73800	0
226	20230530	162400	37412901600	73800	73800	73800	73800	0
227	20230530	162300	37412901600	73800	73800	73800	73800	0
228	20230530	162200	37412901600	73800	73800	73800	73800	0
229	20230530	162100	37412901600	73800	73800	73800	73800	0
230	20230530	162000	37412901600	73800	73800	73800	73800	0
231	20230530	161900	37412901600	73800	73800	73800	73800	0
232	20230530	161800	37412901600	73800	73800	73800	73800	0
233	20230530	161700	37412901600	73800	73800	73800	73800	0
234	20230530	161600	37412901600	73800	73800	73800	73800	0
235	20230530	161500	37412901600	73800	73800	73800	73800	0
236	20230530	161400	37412901600	73800	73800	73800	73800	0
237	20230530	161300	37412901600	73800	73800	73800	73800	0
238	20230530	161200	37412901600	73800	73800	73800	73800	0
239	20230530	161100	37412901600	73800	73800	73800	73800	0
240	20230530	161000	37412901600	73800	73800	73800	73800	0
241	20230530	160900	37412901600	73800	73800	73800	73800	0
242	20230530	160800	37412901600	73800	73800	73800	73800	15318
243	20230530	160700	37412901600	73800	73800	73800	73800	0
244	20230530	160600	37412901600	73800	73800	73800	73800	0
245	20230530	160500	37412901600	73800	73800	73800	73800	0
246	20230530	160400	37412901600	73800	73800	73800	73800	0
247	20230530	160300	37412901600	73800	73800	73800	73800	0
248	20230530	160200	37412901600	73800	73800	73800	73800	0
249	20230530	160100	37412901600	73800	73800	73800	73800	0
250	20230530	160000	37412901600	73800	73800	73800	73800	0
251	20230530	155900	37412901600	73800	73800	73800	73800	0
252	20230530	155800	37412901600	73800	73800	73800	73800	0
253	20230530	155700	37412901600	73800	73800	73800	73800	0
254	20230530	155600	37412901600	73800	73800	73800	73800	0
255	20230530	155500	37412901600	73800	73800	73800	73800	0
256	20230530	155400	37412901600	73800	73800	73800	73800	0
257	20230530	155300	37412901600	73800	73800	73800	73800	0
258	20230530	155200	37412901600	73800	73800	73800	73800	0
259	20230530	155100	37412901600	73800	73800	73800	73800	0
260	20230530	155000	37412901600	73800	73800	73800	73800	0
261	20230530	154900	37412901600	73800	73800	73800	73800	0
262	20230530	154800	37412901600	73800	73800	73800	73800	0
263	20230530	154700	37412901600	73800	73800	73800	73800	0
264	20230530	154600	37412901600	73800	73800	73800	73800	0
265	20230530	154500	37412901600	73800	73800	73800	73800	0
266	20230530	154400	37412901600	73800	73800	73800	73800	0
267	20230530	154300	37412901600	73800	73800	73800	73800	0
268	20230530	154200	37412901600	73800	73800	73800	73800	0
269	20230530	154100	37412901600	73800	73800	73800	73800	0
270	20230530	154000	37412901600	73800	73800	73800	73800	0
271	20230530	153900	37412901600	73800	73800	73800	73800	0
272	20230530	153800	37412901600	73800	73800	73800	73800	15318
273	20230530	153700	37412901600	73800	73800	73800	73800	0
274	20230530	153600	37412901600	73800	73800	73800	73800	0
275	20230530	153500	37412901600	73800	73800	73800	73800	0
276	20230530	153400	37412901600	73800	73800	73800	73800	0
277	20230530	153300	37412901600	73800	73800	73800	73800	0
278	20230530	153200	37412901600	73800	73800	73800	73800	0
279	20230530	153100	37412901600	73800	73800	73800	73800	0
280	20230530	153000	37412901600	73800	73800	73800	73800	15318
281	20230530	152900	36282433200	73900	73900	73900	73900	0
282	20230530	152800	36282433200	73900	73900	73900	73900	0
283	20230530	152700	36282433200	73900	73900	73900	73900	0
284	20230530	152600	36282433200	73900	73900	73900	73900	0
285	20230530	152500	36282433200	73900	73900	73900	73900	0
286	20230530	152400	36282433200	73900	73900	73900	73900	0
287	20230530	152300	36282433200	73900	73900	73900	73900	0
288	20230530	152200	36282433200	73900	73900	73900	73900	0
289	20230530	152100	36282433200	73900	73900	73900	73900	0
290	20230530	152000	36282433200	73900	73900	73900	73900	0
291	20230530	151900	36282433200	73900	73700	73900	73700	1160
292	20230530	151800	36196762700	73800	73800	73800	73700	623
293	20230530	151700	36150798500	73800	73800	73900	73700	781
294	20230530	151600	36093165100	73800	73800	73900	73700	1137
295	20230530	151500	36009264700	73800	73800	73800	73700	2147
296	20230530	151400	35850861800	73800	73800	73800	73700	679
297	20230530	151300	35800777900	73800	73700	73800	73700	1094
298	20230530	151200	35720084700	73800	73700	73800	73700	1018
299	20230530	151100	35645012400	73700	73800	73900	73700	4077
300	20230530	151000	35344117400	73900	73800	73900	73800	1886
301	20230530	150900	35204884200	73900	73900	73900	73800	1104
302	20230530	150800	35123360500	73900	73800	73900	73800	245
303	20230530	150700	35105265700	73800	73800	73900	73800	402
304	20230530	150600	35075571000	73800	73700	74000	73700	5941
305	20230530	150500	34636861800	73700	73900	73900	73700	4566
306	20230530	150400	34299890600	73900	73900	73900	73800	314
307	20230530	150300	34276697500	73800	73800	73900	73800	2142
308	20230530	150200	34118586700	73800	73800	73900	73800	507
309	20230530	150100	34081147300	73900	73800	73900	73800	752
310	20230530	150000	34025632900	73800	73800	73900	73800	308
311	20230530	145900	34002889700	73900	73900	74000	73900	2064
312	20230530	145800	33850358400	73900	74000	74000	73900	562
313	20230530	145700	33808798100	73900	73900	74000	73900	535
314	20230530	145600	33769259300	73900	73900	74000	73900	4353
315	20230530	145500	33447538000	74000	74000	74000	73900	587
316	20230530	145400	33404126200	74000	74000	74000	73900	297
317	20230530	145300	33382156100	74000	73900	74000	73900	483
318	20230530	145200	33346419400	73900	73900	74000	73900	979
319	20230530	145100	33273977400	74000	73900	74000	73900	1224
320	20230530	145000	33183407700	74000	73900	74000	73900	707
321	20230530	144900	33131137400	73900	73900	74000	73900	448
322	20230530	144800	33098022400	74000	73900	74000	73900	1603
323	20230530	144700	32979431200	74000	73900	74000	73900	314
324	20230530	144600	32956213700	74000	73900	74000	73900	284
325	20230530	144500	32935206400	73900	73900	74000	73900	919
326	20230530	144400	32867275600	73900	73800	74000	73800	1978
327	20230530	144300	32721113900	73900	73900	73900	73800	272
328	20230530	144200	32701024200	73800	73900	73900	73800	256
329	20230530	144100	32682113100	73800	73900	73900	73800	435
330	20230530	144000	32649975100	73800	73900	73900	73800	263
331	20230530	143900	32630558400	73800	73900	74000	73800	2045
332	20230530	143800	32479464700	73900	74000	74000	73900	118
333	20230530	143700	32470742100	73900	73900	74000	73900	1089
334	20230530	143600	32390245300	73900	73900	74000	73900	940
335	20230530	143500	32320761000	74000	73800	74000	73800	1511
336	20230530	143400	32209097800	73900	73800	73900	73800	1493
337	20230530	143300	32098833300	73800	73900	73900	73800	394
338	20230530	143200	32069734500	73900	73900	73900	73800	252
339	20230530	143100	32051126200	73900	73900	73900	73800	719
340	20230530	143000	31998031800	73800	73900	74000	73800	5050
341	20230530	142900	31624835900	73900	74000	74000	73900	373
342	20230530	142800	31597245700	74000	73900	74000	73900	1010
343	20230530	142700	31522570000	74000	74000	74000	73900	250
344	20230530	142600	31504084500	74000	73900	74000	73900	581
345	20230530	142500	31461147100	73900	74000	74000	73900	966
346	20230530	142400	31389712400	74000	74000	74000	73900	825
347	20230530	142300	31328722000	73900	73900	74000	73900	570
348	20230530	142200	31286582700	73900	73900	74000	73900	355
349	20230530	142100	31260346700	73900	74100	74100	73900	2999
350	20230530	142000	31038414500	74000	74100	74100	74000	693
351	20230530	141900	30987102700	74000	74100	74100	74000	463
352	20230530	141800	30952807000	74100	74100	74100	74000	764
353	20230530	141700	30896241800	74000	74100	74100	74000	762
354	20230530	141600	30839818700	74000	74100	74100	74000	663
355	20230530	141500	30790723000	74000	74100	74100	74000	329
356	20230530	141400	30766359100	74000	74000	74100	74000	571
357	20230530	141300	30724078100	74000	74000	74100	74000	964
358	20230530	141200	30652726800	74000	74000	74000	73900	1898
359	20230530	141100	30512279000	74000	74000	74000	73900	1843
360	20230530	141000	30375952200	73900	74000	74000	73900	494
361	20230530	140900	30339417900	74000	73900	74000	73900	529
362	20230530	140800	30300298400	74000	74000	74000	73900	777
363	20230530	140700	30242850800	73900	74000	74000	73900	989
364	20230530	140600	30169723300	74000	74000	74000	73900	377
365	20230530	140500	30141839800	74000	73900	74000	73800	2621
366	20230530	140400	29948123400	74000	73900	74000	73900	1134
367	20230530	140300	29864263000	74000	73900	74000	73900	864
368	20230530	140200	29800346500	74000	74100	74100	73900	1103
369	20230530	140100	29718714800	74100	74100	74100	74000	1439
370	20230530	140000	29612195500	74100	74000	74100	74000	603
371	20230530	135900	29567531500	74100	74100	74200	74000	3741
372	20230530	135800	29290050500	74000	74100	74100	74000	1011
373	20230530	135700	29215148700	74000	73900	74100	73900	447
374	20230530	135600	29182072600	74000	73900	74100	73900	1777
375	20230530	135500	29050576700	73900	74000	74000	73900	1568
376	20230530	135400	28934556200	73900	73900	74000	73900	3157
377	20230530	135300	28701234800	73900	73900	73900	73800	501
378	20230530	135200	28664217500	73900	73900	73900	73800	421
379	20230530	135100	28633121800	73800	73800	73900	73800	996
380	20230530	135000	28559591900	73800	73800	73900	73700	1216
381	20230530	134900	28469845000	73800	73800	73900	73800	1611
382	20230530	134800	28350938400	73800	73800	73900	73800	1016
383	20230530	134700	28275915500	73900	73900	73900	73800	1036
384	20230530	134600	28199394500	73900	73900	73900	73800	476
385	20230530	134500	28164232300	73800	73800	73900	73700	960
386	20230530	134400	28093388200	73800	73800	73900	73800	689
387	20230530	134300	28042529200	73800	73900	73900	73700	1216
388	20230530	134200	27952772200	73900	73900	73900	73800	592
389	20230530	134100	27909069100	73900	73800	73900	73800	491
390	20230530	134000	27872819600	73800	73700	73800	73700	808
391	20230530	133900	27813210100	73800	73800	73900	73700	922
392	20230530	133800	27745189700	73800	73700	73900	73700	1630
393	20230530	133700	27624897700	73800	73700	73800	73700	1067
394	20230530	133600	27546161500	73700	73800	73800	73700	1300
395	20230530	133500	27450293800	73800	73800	73800	73700	949
396	20230530	133400	27380344700	73800	73800	73800	73700	435
397	20230530	133300	27348246900	73800	73800	73800	73700	292
398	20230530	133200	27326702900	73800	73800	73800	73700	65
399	20230530	133100	27321909600	73800	73700	73800	73700	175
400	20230530	133000	27309004800	73800	73600	73800	73600	2226
401	20230530	132900	27144941300	73700	73700	73700	73600	265
402	20230530	132800	27125425900	73700	73700	73700	73600	758
403	20230530	132700	27069596300	73600	73600	73700	73600	3457
404	20230530	132600	26815155400	73600	73700	73700	73600	839
405	20230530	132500	26753401000	73700	73600	73700	73600	1337
406	20230530	132400	26654950800	73600	73600	73700	73600	735
407	20230530	132300	26600852200	73600	73700	73700	73600	2839
408	20230530	132200	26391886000	73700	73600	73700	73600	420
409	20230530	132100	26360966200	73700	73600	73700	73600	470
410	20230530	132000	26326338300	73700	73700	73800	73700	6784
411	20230530	131900	25826315400	73800	73800	73800	73700	429
412	20230530	131800	25794688700	73800	73900	73900	73700	6031
413	20230530	131700	25349732800	73900	73800	73900	73800	263
414	20230530	131600	25330308500	73800	73800	73900	73800	141
415	20230530	131500	25319897700	73900	73900	74000	73800	1080
416	20230530	131400	25240089000	73900	73900	73900	73800	246
417	20230530	131300	25221916900	73800	73900	73900	73800	508
418	20230530	131200	25184379500	73800	73900	73900	73800	289
419	20230530	131100	25163035700	73900	74000	74000	73800	611
420	20230530	131000	25117882900	74000	73900	74000	73900	736
421	20230530	130900	25063486500	73900	73900	74000	73800	1508
422	20230530	130800	24952048500	73900	73900	73900	73800	242
423	20230530	130700	24934176100	73900	73900	73900	73900	351
424	20230530	130600	24908237200	73900	74000	74000	73800	3082
425	20230530	130500	24680474400	74000	74000	74000	73900	550
426	20230530	130400	24639808800	74000	74000	74000	74000	1947
427	20230530	130300	24495730800	74100	74000	74100	73900	1178
428	20230530	130200	24408555400	74000	73900	74000	73900	1379
429	20230530	130100	24306528900	73900	74000	74000	73900	94
430	20230530	130000	24299577500	74000	73900	74000	73900	270
431	20230530	125900	24279602200	74000	74000	74000	73900	133
432	20230530	125800	24269760300	74000	73900	74000	73900	137
433	20230530	125700	24259626500	73900	74000	74000	73900	1291
434	20230530	125600	24164116100	73900	73900	74000	73900	1107
435	20230530	125500	24082202600	74000	73900	74000	73900	108
436	20230530	125400	24074215600	73900	73800	74000	73800	1068
437	20230530	125300	23995291200	73900	73800	73900	73800	573
438	20230530	125200	23952982000	73800	73800	73900	73800	796
439	20230530	125100	23894223400	73900	73900	73900	73800	350
440	20230530	125000	23868367100	73900	73800	73900	73800	326
441	20230530	124900	23844285400	73800	73900	73900	73800	626
442	20230530	124800	23798026700	73900	73800	73900	73800	925
443	20230530	124700	23729724800	73900	73800	73900	73800	338
444	20230530	124600	23704769400	73900	73900	73900	73800	1787
445	20230530	124500	23572730100	73900	74000	74000	73900	73
446	20230530	124400	23567329300	74000	74000	74000	73900	1507
447	20230530	124300	23455913800	73900	73900	74000	73900	74
448	20230530	124200	23450439500	74000	73900	74000	73900	428
449	20230530	124100	23418782200	73900	73900	74000	73900	2135
450	20230530	124000	23260991800	73900	73800	73900	73800	518
451	20230530	123900	23222727200	73900	73900	73900	73800	330
452	20230530	123800	23198345300	73900	73800	73900	73800	1835
453	20230530	123700	23062898400	73800	73900	73900	73800	282
454	20230530	123600	23042071100	73900	73800	73900	73800	347
455	20230530	123500	23016429900	73800	73900	73900	73800	280
456	20230530	123400	22995741700	73900	73800	73900	73800	188
457	20230530	123300	22981856200	73800	73800	73900	73800	492
458	20230530	123200	22945521800	73900	73800	73900	73800	435
459	20230530	123100	22913411500	73800	73900	73900	73800	1217
460	20230530	123000	22823586200	73900	73900	73900	73800	2293
461	20230530	122900	22654172100	73900	73900	74000	73900	168
462	20230530	122800	22641747500	73900	73900	74000	73900	2348
463	20230530	122700	22468229700	73900	74000	74000	73900	4207
464	20230530	122600	22156921100	74100	74000	74100	74000	1883
465	20230530	122500	22017567700	74000	74000	74100	74000	314
466	20230530	122400	21994318100	74100	74000	74100	74000	105
467	20230530	122300	21986546500	74000	74000	74100	74000	166
468	20230530	122200	21974254000	74000	74000	74100	74000	1216
469	20230530	122100	21884266900	74000	74100	74100	74000	380
470	20230530	122000	21856141100	74000	74100	74200	74000	3679
471	20230530	121900	21583526700	74100	74200	74200	74100	489
472	20230530	121800	21547283100	74200	74100	74200	74100	89
473	20230530	121700	21540681200	74100	74200	74200	74100	130
474	20230530	121600	21531037500	74100	74300	74300	74100	3218
475	20230530	121500	21292263700	74300	74300	74300	74200	746
476	20230530	121400	21236845400	74300	74200	74300	74200	110
477	20230530	121300	21228673000	74200	74300	74300	74200	367
478	20230530	121200	21201424400	74300	74300	74300	74200	824
479	20230530	121100	21140202400	74200	74300	74300	74200	277
480	20230530	121000	21119623100	74400	74300	74400	74300	780
481	20230530	120900	21061662700	74300	74300	74300	74300	234
482	20230530	120800	21044276500	74200	74300	74400	74200	937
483	20230530	120700	20974653100	74300	74300	74300	74300	264
484	20230530	120600	20955037900	74300	74300	74300	74200	161
485	20230530	120500	20943077500	74200	74300	74300	74200	356
486	20230530	120400	20916628000	74300	74300	74300	74200	781
487	20230530	120300	20858604300	74300	74300	74300	74200	291
488	20230530	120200	20836985300	74300	74300	74300	74200	197
489	20230530	120100	20822348500	74300	74200	74300	74200	151
490	20230530	120000	20811132800	74300	74300	74300	74200	507
491	20230530	115900	20773462800	74300	74300	74300	74200	266
492	20230530	115800	20753700300	74400	74300	74400	74300	329
493	20230530	115700	20729248200	74300	74300	74400	74300	1731
494	20230530	115600	20600631700	74400	74400	74400	74300	294
495	20230530	115500	20578759900	74300	74400	74400	74300	223
496	20230530	115400	20562171300	74400	74300	74400	74300	531
497	20230530	115300	20522673400	74300	74400	74400	74300	366
498	20230530	115200	20495452000	74300	74400	74400	74300	188
499	20230530	115100	20481464900	74400	74300	74400	74300	248
500	20230530	115000	20463034300	74400	74400	74400	74300	205
501	20230530	114900	20447782900	74400	74400	74400	74300	176
502	20230530	114800	20434693700	74300	74400	74400	74300	89
503	20230530	114700	20428074400	74400	74300	74400	74300	1237
504	20230530	114600	20336053400	74400	74300	74400	74300	2035
505	20230530	114500	20184709000	74200	74300	74300	74200	418
506	20230530	114400	20153652900	74300	74300	74300	74200	578
507	20230530	114300	20110711300	74300	74200	74300	74200	233
508	20230530	114200	20093402400	74300	74400	74400	74300	1297
509	20230530	114100	19997018400	74400	74300	74400	74300	402
510	20230530	114000	19967133700	74400	74300	74400	74300	19
511	20230530	113900	19965720200	74300	74300	74400	74300	465
512	20230530	113800	19931155700	74400	74400	74400	74300	2055
513	20230530	113700	19778267200	74300	74200	74300	74200	717
514	20230530	113600	19724999000	74300	74300	74300	74200	464
515	20230530	113500	19690525800	74200	74200	74300	74200	102
516	20230530	113400	19682950400	74200	74200	74300	74100	421
517	20230530	113300	19651711800	74200	74200	74200	74100	661
518	20230530	113200	19602669600	74200	74200	74300	74100	1656
519	20230530	113100	19479795700	74100	74200	74200	74100	277
520	20230530	113000	19459244800	74200	74100	74200	74100	181
521	20230530	112900	19445828800	74100	74100	74200	74100	408
522	20230530	112800	19415590900	74100	74200	74200	74100	285
523	20230530	112700	19394445300	74200	74100	74200	74100	207
524	20230530	112600	19379100400	74200	74100	74200	74000	374
525	20230530	112500	19351385800	74100	74100	74200	74100	416
526	20230530	112400	19320555100	74100	74200	74300	74100	1825
527	20230530	112300	19185252300	74200	74200	74200	74100	557
528	20230530	112200	19143928400	74200	74200	74200	74100	684
529	20230530	112100	19093177400	74100	74100	74200	74100	1386
530	20230530	112000	18990419500	74100	74200	74200	74100	265
531	20230530	111900	18970778300	74200	74200	74200	74100	1147
532	20230530	111800	18885758300	74200	74200	74200	74100	61
533	20230530	111700	18881233200	74100	74200	74200	74100	309
534	20230530	111600	18858319500	74100	74200	74300	74100	526
535	20230530	111500	18819290600	74200	74200	74200	74100	427
536	20230530	111400	18787609000	74200	74200	74300	74100	307
537	20230530	111300	18764823000	74200	74300	74300	74200	1070
538	20230530	111200	18685400300	74200	74200	74300	74200	690
539	20230530	111100	18634181100	74200	74100	74200	74100	752
540	20230530	111000	18578388700	74200	74200	74200	74100	520
541	20230530	110900	18539824000	74100	74100	74200	74100	1755
542	20230530	110800	18409605000	74100	74300	74400	74100	3783
543	20230530	110700	18128746500	74400	74300	74400	74300	146
544	20230530	110600	18117887700	74300	74300	74400	74300	89
545	20230530	110500	18111268600	74300	74300	74400	74300	342
546	20230530	110400	18085849600	74400	74300	74400	74200	220
547	20230530	110300	18069502400	74300	74300	74300	74200	459
548	20230530	110200	18035400700	74400	74300	74400	74200	457
549	20230530	110100	18001445600	74300	74300	74300	74300	735
550	20230530	110000	17946835100	74300	74300	74400	74300	526
551	20230530	105900	17907719800	74300	74400	74400	74300	235
552	20230530	105800	17890246000	74400	74400	74600	74300	267
553	20230530	105700	17870383800	74400	74300	74600	74200	3249
554	20230530	105600	17628603500	74300	74300	74400	74200	854
555	20230530	105500	17565122500	74200	74300	74400	74200	469
556	20230530	105400	17530276400	74300	74400	74400	74300	960
557	20230530	105300	17458923000	74400	74400	74400	74300	718
558	20230530	105200	17405505500	74400	74300	74400	74300	298
559	20230530	105100	17383335000	74400	74300	74400	74300	1964
560	20230530	105000	17237216900	74300	74300	74400	74300	669
561	20230530	104900	17187495400	74300	74200	74300	74200	680
562	20230530	104800	17137004400	74200	74400	74400	74200	285
563	20230530	104700	17115826500	74300	74200	74300	74200	1879
564	20230530	104600	16976370700	74300	74300	74300	74200	249
565	20230530	104500	16957891900	74300	74100	74300	74100	315
566	20230530	104400	16934515000	74200	74100	74200	74100	795
567	20230530	104300	16875532800	74200	74100	74200	74100	139
568	20230530	104200	16865224800	74100	74200	74200	74100	901
569	20230530	104100	16798393900	74100	74200	74200	74100	1033
570	20230530	104000	16721806400	74200	74300	74400	74200	3082
571	20230530	103900	16493007800	74300	74300	74300	74200	1345
572	20230530	103800	16393116900	74300	74300	74300	74200	1137
573	20230530	103700	16308677000	74300	74300	74300	74200	851
574	20230530	103600	16245448000	74300	74400	74400	74300	1099
575	20230530	103500	16163686400	74400	74200	74400	74200	644
576	20230530	103400	16115836800	74200	74200	74400	74200	1240
577	20230530	103300	16023706900	74300	74300	74300	74200	1097
578	20230530	103200	15942222000	74300	74300	74300	74200	70
579	20230530	103100	15937024800	74300	74500	74500	74200	2589
580	20230530	103000	15744477200	74500	74500	74500	74400	892
581	20230530	102900	15678094200	74500	74400	74500	74400	418
582	20230530	102800	15646970500	74400	74500	74500	74400	1271
583	20230530	102700	15552403500	74500	74400	74500	74400	573
584	20230530	102600	15509718300	74500	74500	74500	74400	509
585	20230530	102500	15471829500	74500	74600	74700	74500	6297
586	20230530	102400	15002184000	74600	74600	74600	74500	595
587	20230530	102300	14957798800	74600	74600	74600	74500	1533
588	20230530	102200	14843539200	74600	74700	74700	74500	2127
589	20230530	102100	14684888000	74700	74700	74800	74700	2396
590	20230530	102000	14505900200	74700	74700	74700	74600	893
591	20230530	101900	14439193300	74700	74700	74700	74600	2299
592	20230530	101800	14267474400	74700	74700	74700	74600	441
593	20230530	101700	14234562300	74700	74700	74800	74600	2060
594	20230530	101600	14080771500	74800	74800	74800	74700	1748
595	20230530	101500	13950166800	74800	74900	74900	74700	2959
596	20230530	101400	13728807700	74800	74900	74900	74800	1026
597	20230530	101300	13651986500	74800	74800	74900	74700	3841
598	20230530	101200	13364665600	74800	74700	74800	74600	2993
599	20230530	101100	13140997000	74700	74500	74700	74500	5093
600	20230530	101000	12760964700	74600	74500	74600	74500	872
601	20230530	100900	12695936000	74500	74600	74600	74500	249
602	20230530	100800	12677368600	74500	74500	74600	74500	481
603	20230530	100700	12641491400	74600	74600	74600	74500	601
604	20230530	100600	12596682600	74600	74500	74600	74500	772
605	20230530	100500	12539121600	74600	74500	74600	74500	1117
606	20230530	100400	12455892400	74600	74500	74600	74500	1815
607	20230530	100300	12320661000	74500	74500	74600	74400	6339
608	20230530	100200	11848409300	74400	74200	74500	74200	11913
609	20230530	100100	10962747900	74300	74200	74300	74200	2481
610	20230530	100000	10778641500	74200	74100	74200	74100	529
611	20230530	095900	10739410200	74200	74000	74200	74000	1202
612	20230530	095800	10650331100	74000	74100	74100	74000	875
613	20230530	095700	10585500800	74200	74200	74200	74100	2381
614	20230530	095600	10409053200	74200	74200	74300	74100	708
615	20230530	095500	10356520800	74200	74300	74300	74200	1198
616	20230530	095400	10267597500	74300	74300	74300	74200	380
617	20230530	095300	10239376700	74300	74200	74300	74200	1674
618	20230530	095200	10115153600	74200	74200	74300	74200	1952
619	20230530	095100	9970208800	74200	74300	74300	74200	694
620	20230530	095000	9918657300	74200	74300	74300	74200	1421
621	20230530	094900	9813214200	74300	74200	74300	74100	1567
622	20230530	094800	9696961300	74200	74200	74200	74100	1480
623	20230530	094700	9587183500	74200	74200	74200	74200	813
624	20230530	094600	9526858900	74200	74200	74200	74100	179
625	20230530	094500	9513580800	74200	74300	74300	74100	2480
626	20230530	094400	9329564600	74300	74200	74300	74200	646
627	20230530	094300	9281631200	74200	74200	74300	74200	992
628	20230530	094200	9208022200	74200	74300	74300	74200	1173
629	20230530	094100	9120908400	74200	74300	74300	74200	721
630	20230530	094000	9067399400	74300	74200	74300	74200	903
631	20230530	093900	9000389500	74300	74100	74300	74100	2080
632	20230530	093800	8846064900	74100	74100	74200	74000	1876
633	20230530	093700	8706985000	74100	74100	74100	73900	2758
634	20230530	093600	8502894100	74000	74100	74100	74000	156
635	20230530	093500	8491343500	74100	74100	74100	74000	2427
636	20230530	093400	8311653900	74100	74400	74400	74100	3058
637	20230530	093300	8084647300	74300	74400	74400	74300	1257
638	20230530	093200	7991240300	74400	74400	74400	74300	1840
639	20230530	093100	7854508200	74300	74300	74400	74200	1590
640	20230530	093000	7736372300	74300	74100	74300	74000	1750
641	20230530	092900	7606635800	74100	74000	74100	74000	532
642	20230530	092800	7567256300	74000	74100	74100	74000	1168
643	20230530	092700	7480710600	74200	74100	74200	74000	886
644	20230530	092600	7415085200	74000	74000	74100	73900	1723
645	20230530	092500	7287619500	74000	73800	74100	73700	3788
646	20230530	092400	7007664400	73700	73900	73900	73700	2784
647	20230530	092300	6802320000	73800	74000	74000	73800	1053
648	20230530	092200	6724533700	73900	73700	74000	73700	3492
649	20230530	092100	6466706600	73700	73800	73800	73700	753
650	20230530	092000	6411181500	73800	73800	73900	73700	7557
651	20230530	091900	5853893800	73900	73800	73900	73800	1602
652	20230530	091800	5735551700	73800	73900	73900	73800	3338
653	20230530	091700	5488909000	74000	74000	74000	73900	2640
654	20230530	091600	5293566200	74000	74300	74300	74000	4919
655	20230530	091500	4928753700	74300	74400	74400	74200	3705
656	20230530	091400	4653483900	74400	74100	74400	74100	3910
657	20230530	091300	4363192300	74100	74100	74200	74100	1757
658	20230530	091200	4232989400	74200	74100	74200	74100	623
659	20230530	091100	4186795200	74200	74100	74200	74000	823
660	20230530	091000	4125836100	74100	74100	74200	74000	2304
661	20230530	090900	3955128500	74000	74000	74100	74000	1417
662	20230530	090800	3850223400	74000	74300	74300	74000	1675
663	20230530	090700	3726022400	74200	74200	74300	74000	1662
664	20230530	090600	3602680200	74200	74600	74600	73800	7260
665	20230530	090500	3064467600	74600	74500	74700	74400	3954
666	20230530	090400	2769787100	74500	74600	74600	74100	5622
667	20230530	090300	2351895900	74600	74600	74700	74300	3091
668	20230530	090200	2121599700	74600	74600	74800	74400	4989
669	20230530	090100	1749582700	74600	74800	74900	74300	10518
670	20230530	090000	964494800	74900	74400	74900	74400	12919