KissMeData/099390/min/candle-20230530.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230530	184000	316102780	9550	9550	9550	9550	740
3	20230530	183900	316102780	9550	9550	9550	9550	0
4	20230530	183800	316102780	9550	9550	9550	9550	0
5	20230530	183700	316102780	9550	9550	9550	9550	0
6	20230530	183600	316102780	9550	9550	9550	9550	0
7	20230530	183500	316102780	9550	9550	9550	9550	0
8	20230530	183400	316102780	9550	9550	9550	9550	0
9	20230530	183300	316102780	9550	9550	9550	9550	0
10	20230530	183200	316102780	9550	9550	9550	9550	0
11	20230530	183100	316102780	9550	9550	9550	9550	0
12	20230530	183000	316102780	9550	9550	9550	9550	0
13	20230530	182900	316102780	9550	9550	9550	9550	0
14	20230530	182800	316102780	9550	9550	9550	9550	0
15	20230530	182700	316102780	9550	9550	9550	9550	0
16	20230530	182600	316102780	9550	9550	9550	9550	0
17	20230530	182500	316102780	9550	9550	9550	9550	0
18	20230530	182400	316102780	9550	9550	9550	9550	0
19	20230530	182300	316102780	9550	9550	9550	9550	0
20	20230530	182200	316102780	9550	9550	9550	9550	0
21	20230530	182100	316102780	9550	9550	9550	9550	0
22	20230530	182000	316102780	9550	9550	9550	9550	0
23	20230530	181900	316102780	9550	9550	9550	9550	0
24	20230530	181800	316102780	9550	9550	9550	9550	0
25	20230530	181700	316102780	9550	9550	9550	9550	0
26	20230530	181600	316102780	9550	9550	9550	9550	0
27	20230530	181500	316102780	9550	9550	9550	9550	0
28	20230530	181400	316102780	9550	9550	9550	9550	0
29	20230530	181300	316102780	9550	9550	9550	9550	0
30	20230530	181200	316102780	9550	9550	9550	9550	0
31	20230530	181100	316102780	9550	9550	9550	9550	0
32	20230530	181000	316102780	9550	9550	9550	9550	740
33	20230530	180900	316102780	9550	9550	9550	9550	0
34	20230530	180800	316102780	9550	9550	9550	9550	0
35	20230530	180700	316102780	9550	9550	9550	9550	0
36	20230530	180600	316102780	9550	9550	9550	9550	0
37	20230530	180500	316102780	9550	9550	9550	9550	0
38	20230530	180400	316102780	9550	9550	9550	9550	0
39	20230530	180300	316102780	9550	9550	9550	9550	0
40	20230530	180200	316102780	9550	9550	9550	9550	0
41	20230530	180100	316102780	9550	9550	9550	9550	0
42	20230530	180000	316102780	9550	9550	9550	9550	0
43	20230530	175900	316102780	9550	9550	9550	9550	0
44	20230530	175800	316102780	9550	9550	9550	9550	0
45	20230530	175700	316102780	9550	9550	9550	9550	0
46	20230530	175600	316102780	9550	9550	9550	9550	0
47	20230530	175500	316102780	9550	9550	9550	9550	0
48	20230530	175400	316102780	9550	9550	9550	9550	0
49	20230530	175300	316102780	9550	9550	9550	9550	0
50	20230530	175200	316102780	9550	9550	9550	9550	0
51	20230530	175100	316102780	9550	9550	9550	9550	0
52	20230530	175000	316102780	9550	9550	9550	9550	0
53	20230530	174900	316102780	9550	9550	9550	9550	0
54	20230530	174800	316102780	9550	9550	9550	9550	0
55	20230530	174700	316102780	9550	9550	9550	9550	0
56	20230530	174600	316102780	9550	9550	9550	9550	0
57	20230530	174500	316102780	9550	9550	9550	9550	0
58	20230530	174400	316102780	9550	9550	9550	9550	0
59	20230530	174300	316102780	9550	9550	9550	9550	0
60	20230530	174200	316102780	9550	9550	9550	9550	0
61	20230530	174100	316102780	9550	9550	9550	9550	0
62	20230530	174000	316102780	9550	9550	9550	9550	740
63	20230530	173900	316102780	9550	9550	9550	9550	0
64	20230530	173800	316102780	9550	9550	9550	9550	0
65	20230530	173700	316102780	9550	9550	9550	9550	0
66	20230530	173600	316102780	9550	9550	9550	9550	0
67	20230530	173500	316102780	9550	9550	9550	9550	0
68	20230530	173400	316102780	9550	9550	9550	9550	0
69	20230530	173300	316102780	9550	9550	9550	9550	0
70	20230530	173200	316102780	9550	9550	9550	9550	0
71	20230530	173100	316102780	9550	9550	9550	9550	0
72	20230530	173000	316102780	9550	9550	9550	9550	0
73	20230530	172900	316102780	9550	9550	9550	9550	0
74	20230530	172800	316102780	9550	9550	9550	9550	0
75	20230530	172700	316102780	9550	9550	9550	9550	0
76	20230530	172600	316102780	9550	9550	9550	9550	0
77	20230530	172500	316102780	9550	9550	9550	9550	0
78	20230530	172400	316102780	9550	9550	9550	9550	0
79	20230530	172300	316102780	9550	9550	9550	9550	0
80	20230530	172200	316102780	9550	9550	9550	9550	0
81	20230530	172100	316102780	9550	9550	9550	9550	0
82	20230530	172000	316102780	9550	9550	9550	9550	0
83	20230530	171900	316102780	9550	9550	9550	9550	0
84	20230530	171800	316102780	9550	9550	9550	9550	0
85	20230530	171700	316102780	9550	9550	9550	9550	0
86	20230530	171600	316102780	9550	9550	9550	9550	0
87	20230530	171500	316102780	9550	9550	9550	9550	0
88	20230530	171400	316102780	9550	9550	9550	9550	0
89	20230530	171300	316102780	9550	9550	9550	9550	0
90	20230530	171200	316102780	9550	9550	9550	9550	0
91	20230530	171100	316102780	9550	9550	9550	9550	0
92	20230530	171000	316102780	9550	9550	9550	9550	740
93	20230530	170900	316102780	9550	9550	9550	9550	0
94	20230530	170800	316102780	9550	9550	9550	9550	0
95	20230530	170700	316102780	9550	9550	9550	9550	0
96	20230530	170600	316102780	9550	9550	9550	9550	0
97	20230530	170500	316102780	9550	9550	9550	9550	0
98	20230530	170400	316102780	9550	9550	9550	9550	0
99	20230530	170300	316102780	9550	9550	9550	9550	0
100	20230530	170200	316102780	9550	9550	9550	9550	0
101	20230530	170100	316102780	9550	9550	9550	9550	0
102	20230530	170000	316102780	9550	9550	9550	9550	0
103	20230530	165900	316102780	9550	9550	9550	9550	0
104	20230530	165800	316102780	9550	9550	9550	9550	0
105	20230530	165700	316102780	9550	9550	9550	9550	0
106	20230530	165600	316102780	9550	9550	9550	9550	0
107	20230530	165500	316102780	9550	9550	9550	9550	0
108	20230530	165400	316102780	9550	9550	9550	9550	0
109	20230530	165300	316102780	9550	9550	9550	9550	0
110	20230530	165200	316102780	9550	9550	9550	9550	0
111	20230530	165100	316102780	9550	9550	9550	9550	0
112	20230530	165000	316102780	9550	9550	9550	9550	0
113	20230530	164900	316102780	9550	9550	9550	9550	0
114	20230530	164800	316102780	9550	9550	9550	9550	0
115	20230530	164700	316102780	9550	9550	9550	9550	0
116	20230530	164600	316102780	9550	9550	9550	9550	0
117	20230530	164500	316102780	9550	9550	9550	9550	0
118	20230530	164400	316102780	9550	9550	9550	9550	0
119	20230530	164300	316102780	9550	9550	9550	9550	0
120	20230530	164200	316102780	9550	9550	9550	9550	0
121	20230530	164100	316102780	9550	9550	9550	9550	0
122	20230530	164000	316102780	9550	9550	9550	9550	740
123	20230530	163900	316102780	9550	9550	9550	9550	0
124	20230530	163800	316102780	9550	9550	9550	9550	0
125	20230530	163700	316102780	9550	9550	9550	9550	0
126	20230530	163600	316102780	9550	9550	9550	9550	0
127	20230530	163500	316102780	9550	9550	9550	9550	0
128	20230530	163400	316102780	9550	9550	9550	9550	0
129	20230530	163300	316102780	9550	9550	9550	9550	0
130	20230530	163200	316102780	9550	9550	9550	9550	0
131	20230530	163100	316102780	9550	9550	9550	9550	0
132	20230530	163000	316102780	9550	9550	9550	9550	0
133	20230530	162900	316102780	9550	9550	9550	9550	0
134	20230530	162800	316102780	9550	9550	9550	9550	0
135	20230530	162700	316102780	9550	9550	9550	9550	0
136	20230530	162600	316102780	9550	9550	9550	9550	0
137	20230530	162500	316102780	9550	9550	9550	9550	0
138	20230530	162400	316102780	9550	9550	9550	9550	0
139	20230530	162300	316102780	9550	9550	9550	9550	0
140	20230530	162200	316102780	9550	9550	9550	9550	0
141	20230530	162100	316102780	9550	9550	9550	9550	0
142	20230530	162000	316102780	9550	9550	9550	9550	0
143	20230530	161900	316102780	9550	9550	9550	9550	0
144	20230530	161800	316102780	9550	9550	9550	9550	0
145	20230530	161700	316102780	9550	9550	9550	9550	0
146	20230530	161600	316102780	9550	9550	9550	9550	0
147	20230530	161500	316102780	9550	9550	9550	9550	0
148	20230530	161400	316102780	9550	9550	9550	9550	0
149	20230530	161300	316102780	9550	9550	9550	9550	0
150	20230530	161200	316102780	9550	9550	9550	9550	0
151	20230530	161100	316102780	9550	9550	9550	9550	0
152	20230530	161000	316102780	9550	9550	9550	9550	740
153	20230530	160900	316102780	9550	9550	9550	9550	0
154	20230530	160800	316102780	9550	9550	9550	9550	0
155	20230530	160700	316102780	9550	9550	9550	9550	0
156	20230530	160600	316102780	9550	9550	9550	9550	0
157	20230530	160500	316102780	9550	9550	9550	9550	0
158	20230530	160400	316102780	9550	9550	9550	9550	0
159	20230530	160300	316102780	9550	9550	9550	9550	0
160	20230530	160200	316102780	9550	9550	9550	9550	0
161	20230530	160100	316102780	9550	9550	9550	9550	0
162	20230530	160000	316102780	9550	9550	9550	9550	0
163	20230530	155900	316102780	9550	9550	9550	9550	0
164	20230530	155800	316102780	9550	9550	9550	9550	0
165	20230530	155700	316102780	9550	9550	9550	9550	0
166	20230530	155600	316102780	9550	9550	9550	9550	0
167	20230530	155500	316102780	9550	9550	9550	9550	0
168	20230530	155400	316102780	9550	9550	9550	9550	0
169	20230530	155300	316102780	9550	9550	9550	9550	0
170	20230530	155200	316102780	9550	9550	9550	9550	0
171	20230530	155100	316102780	9550	9550	9550	9550	0
172	20230530	155000	316102780	9550	9550	9550	9550	0
173	20230530	154900	316102780	9550	9550	9550	9550	0
174	20230530	154800	316102780	9550	9550	9550	9550	0
175	20230530	154700	316102780	9550	9550	9550	9550	0
176	20230530	154600	316102780	9550	9550	9550	9550	0
177	20230530	154500	316102780	9550	9550	9550	9550	0
178	20230530	154400	316102780	9550	9550	9550	9550	0
179	20230530	154300	316102780	9550	9550	9550	9550	0
180	20230530	154200	316102780	9550	9550	9550	9550	0
181	20230530	154100	316102780	9550	9550	9550	9550	0
182	20230530	154000	316102780	9550	9550	9550	9550	740
183	20230530	153900	316102780	9550	9550	9550	9550	0
184	20230530	153800	316102780	9550	9550	9550	9550	0
185	20230530	153700	316102780	9550	9550	9550	9550	0
186	20230530	153600	316102780	9550	9550	9550	9550	0
187	20230530	153500	316102780	9550	9550	9550	9550	0
188	20230530	153400	316102780	9550	9550	9550	9550	0
189	20230530	153300	316102780	9550	9550	9550	9550	0
190	20230530	153200	316102780	9550	9550	9550	9550	0
191	20230530	153100	316102780	9550	9550	9550	9550	0
192	20230530	153000	316102780	9550	9550	9550	9550	740
193	20230530	152900	309035780	9520	9520	9520	9520	0
194	20230530	152800	309035780	9520	9520	9520	9520	0
195	20230530	152700	309035780	9520	9520	9520	9520	0
196	20230530	152600	309035780	9520	9520	9520	9520	0
197	20230530	152500	309035780	9520	9520	9520	9520	0
198	20230530	152400	309035780	9520	9520	9520	9520	0
199	20230530	152300	309035780	9520	9520	9520	9520	0
200	20230530	152200	309035780	9520	9520	9520	9520	0
201	20230530	152100	309035780	9520	9520	9520	9520	0
202	20230530	152000	309035780	9520	9520	9520	9520	0
203	20230530	151900	309035780	9520	9520	9520	9520	10
204	20230530	151800	308940580	9520	9520	9520	9520	0
205	20230530	151700	308940580	9520	9520	9520	9520	0
206	20230530	151600	308940580	9520	9520	9520	9520	2
207	20230530	151500	308921540	9520	9520	9520	9520	0
208	20230530	151400	308921540	9520	9520	9520	9520	0
209	20230530	151300	308921540	9520	9520	9520	9520	0
210	20230530	151200	308921540	9520	9520	9520	9520	201
211	20230530	151100	307008020	9510	9510	9510	9510	18
212	20230530	151000	306836840	9510	9510	9510	9510	5
213	20230530	150900	306789290	9500	9500	9500	9500	6
214	20230530	150800	306732290	9500	9510	9510	9500	242
215	20230530	150700	304433240	9510	9510	9510	9510	5
216	20230530	150600	304385690	9510	9510	9510	9510	5
217	20230530	150500	304338140	9510	9510	9510	9510	422
218	20230530	150400	300324920	9510	9510	9510	9510	0
219	20230530	150300	300324920	9510	9510	9510	9510	0
220	20230530	150200	300324920	9510	9510	9510	9510	1
221	20230530	150100	300315410	9500	9500	9500	9500	0
222	20230530	150000	300315410	9500	9500	9500	9500	12
223	20230530	145900	300201410	9500	9480	9500	9470	498
224	20230530	145800	295478160	9480	9480	9480	9480	0
225	20230530	145700	295478160	9480	9480	9480	9480	0
226	20230530	145600	295478160	9480	9490	9490	9480	950
227	20230530	145500	286472080	9490	9490	9490	9490	400
228	20230530	145400	282676080	9520	9520	9520	9520	0
229	20230530	145300	282676080	9520	9520	9520	9520	0
230	20230530	145200	282676080	9520	9490	9520	9490	398
231	20230530	145100	278893120	9500	9500	9500	9500	0
232	20230530	145000	278893120	9500	9500	9500	9500	144
233	20230530	144900	277525120	9490	9490	9490	9490	0
234	20230530	144800	277525120	9490	9500	9500	9490	1363
235	20230530	144700	264583620	9500	9500	9500	9500	0
236	20230530	144600	264583620	9500	9500	9500	9500	1061
237	20230530	144500	254504120	9500	9500	9500	9500	139
238	20230530	144400	253183620	9500	9510	9510	9500	278
239	20230530	144300	250542480	9500	9510	9510	9500	1385
240	20230530	144200	237379510	9510	9510	9510	9510	0
241	20230530	144100	237379510	9510	9510	9510	9510	0
242	20230530	144000	237379510	9510	9510	9510	9510	1
243	20230530	143900	237370000	9530	9530	9530	9530	50
244	20230530	143800	236893500	9510	9510	9510	9510	0
245	20230530	143700	236893500	9510	9510	9510	9510	0
246	20230530	143600	236893500	9510	9510	9510	9510	490
247	20230530	143500	232233600	9510	9510	9510	9510	0
248	20230530	143400	232233600	9510	9520	9520	9510	115
249	20230530	143300	231139940	9510	9510	9510	9510	0
250	20230530	143200	231139940	9510	9510	9510	9510	0
251	20230530	143100	231139940	9510	9510	9510	9510	0
252	20230530	143000	231139940	9510	9510	9510	9510	0
253	20230530	142900	231139940	9510	9510	9510	9510	0
254	20230530	142800	231139940	9510	9510	9510	9510	0
255	20230530	142700	231139940	9510	9510	9510	9510	0
256	20230530	142600	231139940	9510	9510	9510	9510	35
257	20230530	142500	230807090	9510	9510	9510	9510	2
258	20230530	142400	230788070	9540	9540	9540	9540	0
259	20230530	142300	230788070	9540	9540	9540	9540	2
260	20230530	142200	230768990	9540	9540	9540	9540	10
261	20230530	142100	230673590	9540	9540	9540	9540	0
262	20230530	142000	230673590	9540	9540	9540	9540	0
263	20230530	141900	230673590	9540	9540	9540	9540	0
264	20230530	141800	230673590	9540	9540	9540	9540	0
265	20230530	141700	230673590	9540	9540	9540	9540	0
266	20230530	141600	230673590	9540	9540	9540	9540	0
267	20230530	141500	230673590	9540	9540	9540	9540	1
268	20230530	141400	230664050	9540	9540	9540	9540	0
269	20230530	141300	230664050	9540	9540	9540	9540	0
270	20230530	141200	230664050	9540	9540	9540	9540	0
271	20230530	141100	230664050	9540	9540	9540	9540	0
272	20230530	141000	230664050	9540	9510	9540	9510	28
273	20230530	140900	230397470	9510	9530	9530	9510	132
274	20230530	140800	229142000	9540	9540	9540	9540	0
275	20230530	140700	229142000	9540	9540	9540	9540	0
276	20230530	140600	229142000	9540	9550	9550	9540	10
277	20230530	140500	229046550	9560	9560	9560	9560	5
278	20230530	140400	228998750	9570	9570	9570	9570	0
279	20230530	140300	228998750	9570	9570	9570	9570	5
280	20230530	140200	228950900	9560	9560	9560	9560	0
281	20230530	140100	228950900	9560	9560	9560	9560	0
282	20230530	140000	228950900	9560	9560	9560	9560	0
283	20230530	135900	228950900	9560	9560	9560	9560	0
284	20230530	135800	228950900	9560	9560	9560	9560	0
285	20230530	135700	228950900	9560	9560	9560	9560	0
286	20230530	135600	228950900	9560	9560	9560	9560	0
287	20230530	135500	228950900	9560	9560	9560	9560	0
288	20230530	135400	228950900	9560	9560	9560	9560	28
289	20230530	135300	228683220	9580	9580	9580	9580	0
290	20230530	135200	228683220	9580	9580	9580	9580	10
291	20230530	135100	228587420	9560	9560	9560	9560	564
292	20230530	135000	223195580	9560	9560	9560	9560	0
293	20230530	134900	223195580	9560	9560	9560	9560	0
294	20230530	134800	223195580	9560	9560	9560	9560	108
295	20230530	134700	222163100	9560	9560	9560	9560	0
296	20230530	134600	222163100	9560	9560	9560	9560	59
297	20230530	134500	221599060	9560	9560	9560	9560	0
298	20230530	134400	221599060	9560	9560	9560	9560	1
299	20230530	134300	221589500	9510	9510	9510	9510	0
300	20230530	134200	221589500	9510	9520	9520	9510	150
301	20230530	134100	220162980	9510	9510	9510	9510	121
302	20230530	134000	219012270	9510	9530	9530	9510	69
303	20230530	133900	218354840	9530	9530	9530	9530	11
304	20230530	133800	218250010	9530	9530	9530	9530	0
305	20230530	133700	218250010	9530	9530	9530	9530	0
306	20230530	133600	218250010	9530	9530	9530	9530	0
307	20230530	133500	218250010	9530	9530	9530	9530	0
308	20230530	133400	218250010	9530	9530	9530	9530	77
309	20230530	133300	217516200	9530	9530	9530	9530	0
310	20230530	133200	217516200	9530	9530	9530	9530	6
311	20230530	133100	217459020	9530	9530	9530	9530	506
312	20230530	133000	212636840	9530	9530	9530	9530	0
313	20230530	132900	212636840	9530	9540	9540	9530	19
314	20230530	132800	212455620	9560	9560	9560	9560	0
315	20230530	132700	212455620	9560	9560	9560	9560	1
316	20230530	132600	212446060	9530	9530	9540	9530	718
317	20230530	132500	205601830	9530	9500	9530	9500	281
318	20230530	132400	202928970	9500	9500	9500	9500	11
319	20230530	132300	202824470	9500	9520	9520	9500	300
320	20230530	132200	199974410	9520	9520	9520	9520	5
321	20230530	132100	199926810	9530	9530	9530	9530	0
322	20230530	132000	199926810	9530	9530	9530	9530	0
323	20230530	131900	199926810	9530	9530	9530	9530	0
324	20230530	131800	199926810	9530	9530	9530	9530	0
325	20230530	131700	199926810	9530	9530	9530	9530	42
326	20230530	131600	199526550	9530	9530	9530	9530	0
327	20230530	131500	199526550	9530	9530	9530	9530	0
328	20230530	131400	199526550	9530	9530	9530	9530	0
329	20230530	131300	199526550	9530	9530	9530	9530	0
330	20230530	131200	199526550	9530	9530	9530	9530	1
331	20230530	131100	199517020	9480	9480	9480	9480	0
332	20230530	131000	199517020	9480	9520	9520	9480	875
333	20230530	130900	191209600	9530	9530	9530	9530	0
334	20230530	130800	191209600	9530	9530	9530	9530	1
335	20230530	130700	191200070	9530	9530	9530	9530	0
336	20230530	130600	191200070	9530	9530	9530	9530	9
337	20230530	130500	191114300	9530	9530	9530	9530	0
338	20230530	130400	191114300	9530	9530	9530	9530	26
339	20230530	130300	190866520	9530	9530	9530	9530	0
340	20230530	130200	190866520	9530	9530	9530	9530	12
341	20230530	130100	190752160	9540	9540	9540	9540	0
342	20230530	130000	190752160	9540	9540	9540	9540	1
343	20230530	125900	190742620	9500	9520	9520	9500	408
344	20230530	125800	186865700	9520	9530	9530	9520	211
345	20230530	125700	184856310	9540	9540	9540	9540	6
346	20230530	125600	184799070	9540	9540	9540	9540	5
347	20230530	125500	184751370	9540	9540	9540	9540	0
348	20230530	125400	184751370	9540	9540	9540	9540	0
349	20230530	125300	184751370	9540	9540	9540	9540	0
350	20230530	125200	184751370	9540	9540	9540	9540	36
351	20230530	125100	184407930	9540	9540	9540	9540	0
352	20230530	125000	184407930	9540	9540	9540	9540	49
353	20230530	124900	183940470	9550	9550	9550	9550	21
354	20230530	124800	183739920	9550	9550	9550	9550	13
355	20230530	124700	183615770	9550	9550	9550	9550	24
356	20230530	124600	183386570	9550	9550	9550	9550	5
357	20230530	124500	183338820	9550	9550	9550	9550	159
358	20230530	124400	181820370	9560	9560	9560	9560	0
359	20230530	124300	181820370	9560	9560	9560	9560	0
360	20230530	124200	181820370	9560	9560	9560	9560	0
361	20230530	124100	181820370	9560	9560	9560	9560	77
362	20230530	124000	181084250	9560	9560	9560	9560	0
363	20230530	123900	181084250	9560	9560	9560	9560	0
364	20230530	123800	181084250	9560	9560	9560	9560	0
365	20230530	123700	181084250	9560	9560	9560	9560	0
366	20230530	123600	181084250	9560	9570	9570	9560	102
367	20230530	123500	180109120	9580	9580	9580	9580	3
368	20230530	123400	180080380	9570	9570	9570	9570	10
369	20230530	123300	179984680	9570	9570	9570	9570	0
370	20230530	123200	179984680	9570	9580	9580	9570	184
371	20230530	123100	178223460	9600	9600	9600	9600	0
372	20230530	123000	178223460	9600	9600	9600	9600	0
373	20230530	122900	178223460	9600	9600	9600	9600	15
374	20230530	122800	178079460	9600	9600	9600	9600	0
375	20230530	122700	178079460	9600	9600	9600	9600	0
376	20230530	122600	178079460	9600	9600	9600	9600	0
377	20230530	122500	178079460	9600	9590	9600	9590	2
378	20230530	122400	178060270	9590	9590	9590	9590	2
379	20230530	122300	178041090	9600	9600	9600	9600	0
380	20230530	122200	178041090	9600	9600	9600	9600	15
381	20230530	122100	177897090	9600	9600	9600	9600	185
382	20230530	122000	176121090	9600	9600	9600	9600	0
383	20230530	121900	176121090	9600	9600	9600	9600	0
384	20230530	121800	176121090	9600	9600	9600	9600	0
385	20230530	121700	176121090	9600	9600	9600	9600	1
386	20230530	121600	176111490	9590	9590	9590	9590	3
387	20230530	121500	176082720	9600	9600	9600	9600	1
388	20230530	121400	176073120	9590	9590	9590	9590	0
389	20230530	121300	176073120	9590	9590	9590	9590	0
390	20230530	121200	176073120	9590	9590	9590	9590	0
391	20230530	121100	176073120	9590	9590	9590	9590	0
392	20230530	121000	176073120	9590	9590	9590	9590	0
393	20230530	120900	176073120	9590	9590	9590	9590	0
394	20230530	120800	176073120	9590	9590	9590	9590	0
395	20230530	120700	176073120	9590	9590	9590	9590	0
396	20230530	120600	176073120	9590	9590	9590	9590	0
397	20230530	120500	176073120	9590	9590	9590	9590	0
398	20230530	120400	176073120	9590	9590	9590	9590	0
399	20230530	120300	176073120	9590	9590	9590	9590	1
400	20230530	120200	176063530	9590	9590	9590	9590	1
401	20230530	120100	176053940	9600	9600	9600	9600	9
402	20230530	120000	175967540	9590	9590	9590	9590	100
403	20230530	115900	175008540	9590	9590	9590	9590	0
404	20230530	115800	175008540	9590	9590	9590	9590	0
405	20230530	115700	175008540	9590	9590	9590	9590	0
406	20230530	115600	175008540	9590	9590	9590	9590	0
407	20230530	115500	175008540	9590	9590	9590	9590	0
408	20230530	115400	175008540	9590	9590	9590	9590	0
409	20230530	115300	175008540	9590	9590	9590	9590	0
410	20230530	115200	175008540	9590	9590	9590	9590	10
411	20230530	115100	174912640	9600	9600	9600	9600	0
412	20230530	115000	174912640	9600	9600	9600	9600	1
413	20230530	114900	174903040	9590	9590	9590	9590	1
414	20230530	114800	174893450	9600	9600	9600	9600	1
415	20230530	114700	174883850	9600	9600	9600	9600	542
416	20230530	114600	169680650	9600	9600	9600	9600	640
417	20230530	114500	163536650	9620	9620	9620	9620	0
418	20230530	114400	163536650	9620	9620	9620	9620	0
419	20230530	114300	163536650	9620	9620	9620	9620	0
420	20230530	114200	163536650	9620	9620	9620	9620	0
421	20230530	114100	163536650	9620	9620	9620	9620	1
422	20230530	114000	163527030	9590	9590	9590	9590	195
423	20230530	113900	161656980	9590	9590	9590	9590	19
424	20230530	113800	161474770	9590	9590	9590	9590	6
425	20230530	113700	161417230	9630	9630	9630	9630	49
426	20230530	113600	160945360	9640	9640	9640	9640	0
427	20230530	113500	160945360	9640	9640	9640	9640	0
428	20230530	113400	160945360	9640	9640	9640	9640	0
429	20230530	113300	160945360	9640	9640	9640	9640	0
430	20230530	113200	160945360	9640	9640	9640	9640	0
431	20230530	113100	160945360	9640	9640	9640	9640	0
432	20230530	113000	160945360	9640	9640	9640	9640	1
433	20230530	112900	160935720	9590	9610	9610	9590	413
434	20230530	112800	156970080	9640	9640	9640	9640	0
435	20230530	112700	156970080	9640	9640	9640	9640	0
436	20230530	112600	156970080	9640	9640	9640	9640	0
437	20230530	112500	156970080	9640	9640	9640	9640	1
438	20230530	112400	156960440	9650	9650	9650	9650	0
439	20230530	112300	156960440	9650	9650	9650	9650	0
440	20230530	112200	156960440	9650	9650	9650	9650	0
441	20230530	112100	156960440	9650	9650	9650	9650	1
442	20230530	112000	156950790	9580	9630	9630	9580	113
443	20230530	111900	155867030	9630	9630	9630	9630	117
444	20230530	111800	154740320	9660	9660	9660	9660	0
445	20230530	111700	154740320	9660	9660	9660	9660	0
446	20230530	111600	154740320	9660	9630	9660	9630	168
447	20230530	111500	153122430	9660	9660	9660	9660	0
448	20230530	111400	153122430	9660	9650	9660	9650	19
449	20230530	111300	152938950	9630	9630	9630	9630	300
450	20230530	111200	150049950	9630	9630	9630	9630	24
451	20230530	111100	149818830	9680	9680	9680	9680	0
452	20230530	111000	149818830	9680	9680	9680	9680	0
453	20230530	110900	149818830	9680	9680	9680	9680	0
454	20230530	110800	149818830	9680	9670	9680	9670	3
455	20230530	110700	149789810	9630	9630	9630	9630	0
456	20230530	110600	149789810	9630	9630	9630	9630	65
457	20230530	110500	149163860	9630	9630	9630	9630	0
458	20230530	110400	149163860	9630	9630	9630	9630	56
459	20230530	110300	148624580	9680	9680	9680	9680	0
460	20230530	110200	148624580	9680	9680	9680	9680	0
461	20230530	110100	148624580	9680	9680	9680	9680	0
462	20230530	110000	148624580	9680	9680	9680	9680	1
463	20230530	105900	148614900	9680	9680	9680	9680	0
464	20230530	105800	148614900	9680	9680	9680	9680	0
465	20230530	105700	148614900	9680	9680	9680	9680	10
466	20230530	105600	148518100	9680	9680	9680	9680	103
467	20230530	105500	147521060	9630	9620	9630	9620	641
468	20230530	105400	141349600	9590	9590	9590	9590	1174
469	20230530	105300	130090940	9590	9590	9590	9590	0
470	20230530	105200	130090940	9590	9590	9590	9590	1
471	20230530	105100	130081350	9560	9560	9560	9560	2
472	20230530	105000	130062230	9560	9560	9560	9560	0
473	20230530	104900	130062230	9560	9560	9560	9560	0
474	20230530	104800	130062230	9560	9560	9560	9560	0
475	20230530	104700	130062230	9560	9560	9560	9560	34
476	20230530	104600	129737190	9570	9590	9590	9570	102
477	20230530	104500	128759030	9620	9620	9620	9620	1
478	20230530	104400	128749410	9590	9590	9590	9590	0
479	20230530	104300	128749410	9590	9590	9590	9590	0
480	20230530	104200	128749410	9590	9590	9590	9590	179
481	20230530	104100	127032800	9590	9570	9590	9570	28
482	20230530	104000	126764820	9570	9570	9570	9570	0
483	20230530	103900	126764820	9570	9570	9570	9570	0
484	20230530	103800	126764820	9570	9570	9570	9570	0
485	20230530	103700	126764820	9570	9570	9570	9570	0
486	20230530	103600	126764820	9570	9570	9570	9570	20
487	20230530	103500	126573420	9580	9580	9580	9580	3
488	20230530	103400	126544680	9590	9590	9590	9590	0
489	20230530	103300	126544680	9590	9590	9590	9590	1
490	20230530	103200	126535090	9570	9570	9570	9570	0
491	20230530	103100	126535090	9570	9570	9570	9570	0
492	20230530	103000	126535090	9570	9570	9570	9570	0
493	20230530	102900	126535090	9570	9570	9570	9570	0
494	20230530	102800	126535090	9570	9570	9570	9570	0
495	20230530	102700	126535090	9570	9570	9570	9570	0
496	20230530	102600	126535090	9570	9570	9570	9570	0
497	20230530	102500	126535090	9570	9570	9570	9570	2
498	20230530	102400	126515950	9570	9570	9570	9570	50
499	20230530	102300	126037450	9590	9590	9590	9590	0
500	20230530	102200	126037450	9590	9590	9590	9590	2
501	20230530	102100	126018270	9590	9590	9590	9590	3
502	20230530	102000	125989500	9600	9600	9600	9600	0
503	20230530	101900	125989500	9600	9600	9600	9600	0
504	20230530	101800	125989500	9600	9600	9600	9600	1
505	20230530	101700	125979900	9560	9560	9560	9560	0
506	20230530	101600	125979900	9560	9560	9560	9560	0
507	20230530	101500	125979900	9560	9570	9570	9560	183
508	20230530	101400	124229590	9590	9590	9590	9590	0
509	20230530	101300	124229590	9590	9590	9590	9590	0
510	20230530	101200	124229590	9590	9590	9590	9590	7
511	20230530	101100	124162460	9590	9620	9620	9590	184
512	20230530	101000	122395810	9630	9630	9630	9630	1
513	20230530	100900	122386180	9630	9630	9630	9630	2
514	20230530	100800	122366920	9630	9630	9630	9630	0
515	20230530	100700	122366920	9630	9630	9630	9630	1
516	20230530	100600	122357290	9620	9620	9620	9620	2
517	20230530	100500	122338050	9620	9620	9620	9620	0
518	20230530	100400	122338050	9620	9620	9620	9620	0
519	20230530	100300	122338050	9620	9620	9620	9620	11
520	20230530	100200	122232230	9620	9630	9630	9620	13
521	20230530	100100	122107160	9600	9600	9600	9600	100
522	20230530	100000	121147160	9590	9590	9590	9590	0
523	20230530	095900	121147160	9590	9590	9590	9590	0
524	20230530	095800	121147160	9590	9600	9600	9590	305
525	20230530	095700	118221520	9630	9630	9630	9630	0
526	20230530	095600	118221520	9630	9630	9630	9630	0
527	20230530	095500	118221520	9630	9630	9630	9630	100
528	20230530	095400	117258520	9550	9600	9600	9550	1051
529	20230530	095300	107193550	9600	9630	9630	9600	834
530	20230530	095200	99179590	9640	9650	9650	9640	66
531	20230530	095100	98543330	9660	9660	9660	9660	0
532	20230530	095000	98543330	9660	9670	9670	9660	787
533	20230530	094900	90934730	9670	9670	9670	9670	0
534	20230530	094800	90934730	9670	9680	9680	9670	444
535	20230530	094700	86641220	9670	9680	9680	9670	548
536	20230530	094600	81337060	9680	9680	9680	9680	6
537	20230530	094500	81278980	9690	9680	9690	9680	279
538	20230530	094400	78576380	9670	9670	9670	9670	1
539	20230530	094300	78566710	9670	9670	9670	9670	5
540	20230530	094200	78518360	9670	9670	9670	9670	1
541	20230530	094100	78508690	9680	9660	9680	9660	20
542	20230530	094000	78315290	9660	9690	9690	9660	2
543	20230530	093900	78295940	9660	9660	9670	9660	396
544	20230530	093800	74466760	9660	9660	9660	9660	95
545	20230530	093700	73549060	9660	9660	9660	9660	5
546	20230530	093600	73500760	9670	9670	9670	9670	5
547	20230530	093500	73452410	9670	9660	9670	9660	155
548	20230530	093400	71955080	9670	9670	9670	9670	200
549	20230530	093300	70021080	9670	9690	9690	9670	40
550	20230530	093200	69633740	9690	9660	9690	9660	174
551	20230530	093100	67950680	9660	9660	9660	9660	72
552	20230530	093000	67255160	9660	9650	9660	9610	339
553	20230530	092900	63989520	9660	9660	9660	9660	7
554	20230530	092800	63921900	9650	9690	9690	9650	201
555	20230530	092700	61982210	9650	9650	9650	9650	0
556	20230530	092600	61982210	9650	9650	9650	9650	15
557	20230530	092500	61837460	9660	9660	9660	9660	0
558	20230530	092400	61837460	9660	9660	9660	9660	0
559	20230530	092300	61837460	9660	9710	9710	9660	392
560	20230530	092200	58042790	9710	9710	9710	9710	0
561	20230530	092100	58042790	9710	9690	9710	9660	334
562	20230530	092000	54807350	9660	9690	9690	9660	360
563	20230530	091900	51327410	9690	9690	9690	9690	22
564	20230530	091800	51114230	9690	9680	9700	9680	1038
565	20230530	091700	41052900	9680	9680	9680	9680	1
566	20230530	091600	41043220	9660	9660	9660	9660	0
567	20230530	091500	41043220	9660	9670	9670	9640	902
568	20230530	091400	32335460	9680	9680	9680	9680	0
569	20230530	091300	32335460	9680	9680	9680	9680	10
570	20230530	091200	32238660	9670	9680	9680	9670	110
571	20230530	091100	31173960	9670	9670	9670	9670	39
572	20230530	091000	30796830	9670	9670	9670	9670	1
573	20230530	090900	30787160	9690	9670	9690	9660	40
574	20230530	090800	30400350	9670	9670	9670	9670	730
575	20230530	090700	23341250	9670	9670	9670	9670	311
576	20230530	090600	20333880	9670	9700	9700	9670	109
577	20230530	090500	19276850	9700	9690	9710	9660	546
578	20230530	090400	13981620	9660	9670	9680	9660	74
579	20230530	090300	13265710	9670	9630	9670	9630	580
580	20230530	090200	7668790	9630	9670	9670	9630	236
581	20230530	090100	5392580	9670	9600	9670	9600	357
582	20230530	090000	1943680	9660	9680	9680	9660	201