KissMeData/099410/min/candle-20230530.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230530	210000	162457925	2945	2945	2945	2945	705
3	20230530	205900	162457925	2945	2945	2945	2945	0
4	20230530	205800	162457925	2945	2945	2945	2945	0
5	20230530	205700	162457925	2945	2945	2945	2945	0
6	20230530	205600	162457925	2945	2945	2945	2945	0
7	20230530	205500	162457925	2945	2945	2945	2945	0
8	20230530	205400	162457925	2945	2945	2945	2945	0
9	20230530	205300	162457925	2945	2945	2945	2945	0
10	20230530	205200	162457925	2945	2945	2945	2945	0
11	20230530	205100	162457925	2945	2945	2945	2945	0
12	20230530	205000	162457925	2945	2945	2945	2945	0
13	20230530	204900	162457925	2945	2945	2945	2945	0
14	20230530	204800	162457925	2945	2945	2945	2945	0
15	20230530	204700	162457925	2945	2945	2945	2945	0
16	20230530	204600	162457925	2945	2945	2945	2945	0
17	20230530	204500	162457925	2945	2945	2945	2945	0
18	20230530	204400	162457925	2945	2945	2945	2945	0
19	20230530	204300	162457925	2945	2945	2945	2945	0
20	20230530	204200	162457925	2945	2945	2945	2945	0
21	20230530	204100	162457925	2945	2945	2945	2945	0
22	20230530	204000	162457925	2945	2945	2945	2945	0
23	20230530	203900	162457925	2945	2945	2945	2945	0
24	20230530	203800	162457925	2945	2945	2945	2945	0
25	20230530	203700	162457925	2945	2945	2945	2945	0
26	20230530	203600	162457925	2945	2945	2945	2945	0
27	20230530	203500	162457925	2945	2945	2945	2945	0
28	20230530	203400	162457925	2945	2945	2945	2945	0
29	20230530	203300	162457925	2945	2945	2945	2945	0
30	20230530	203200	162457925	2945	2945	2945	2945	0
31	20230530	203100	162457925	2945	2945	2945	2945	0
32	20230530	203000	162457925	2945	2945	2945	2945	705
33	20230530	202900	162457925	2945	2945	2945	2945	0
34	20230530	202800	162457925	2945	2945	2945	2945	0
35	20230530	202700	162457925	2945	2945	2945	2945	0
36	20230530	202600	162457925	2945	2945	2945	2945	0
37	20230530	202500	162457925	2945	2945	2945	2945	0
38	20230530	202400	162457925	2945	2945	2945	2945	0
39	20230530	202300	162457925	2945	2945	2945	2945	0
40	20230530	202200	162457925	2945	2945	2945	2945	0
41	20230530	202100	162457925	2945	2945	2945	2945	0
42	20230530	202000	162457925	2945	2945	2945	2945	0
43	20230530	201900	162457925	2945	2945	2945	2945	0
44	20230530	201800	162457925	2945	2945	2945	2945	0
45	20230530	201700	162457925	2945	2945	2945	2945	0
46	20230530	201600	162457925	2945	2945	2945	2945	0
47	20230530	201500	162457925	2945	2945	2945	2945	0
48	20230530	201400	162457925	2945	2945	2945	2945	0
49	20230530	201300	162457925	2945	2945	2945	2945	0
50	20230530	201200	162457925	2945	2945	2945	2945	0
51	20230530	201100	162457925	2945	2945	2945	2945	0
52	20230530	201000	162457925	2945	2945	2945	2945	0
53	20230530	200900	162457925	2945	2945	2945	2945	0
54	20230530	200800	162457925	2945	2945	2945	2945	0
55	20230530	200700	162457925	2945	2945	2945	2945	0
56	20230530	200600	162457925	2945	2945	2945	2945	0
57	20230530	200500	162457925	2945	2945	2945	2945	0
58	20230530	200400	162457925	2945	2945	2945	2945	0
59	20230530	200300	162457925	2945	2945	2945	2945	0
60	20230530	200200	162457925	2945	2945	2945	2945	0
61	20230530	200100	162457925	2945	2945	2945	2945	0
62	20230530	200000	162457925	2945	2945	2945	2945	705
63	20230530	195900	162457925	2945	2945	2945	2945	0
64	20230530	195800	162457925	2945	2945	2945	2945	0
65	20230530	195700	162457925	2945	2945	2945	2945	0
66	20230530	195600	162457925	2945	2945	2945	2945	0
67	20230530	195500	162457925	2945	2945	2945	2945	0
68	20230530	195400	162457925	2945	2945	2945	2945	0
69	20230530	195300	162457925	2945	2945	2945	2945	0
70	20230530	195200	162457925	2945	2945	2945	2945	0
71	20230530	195100	162457925	2945	2945	2945	2945	0
72	20230530	195000	162457925	2945	2945	2945	2945	0
73	20230530	194900	162457925	2945	2945	2945	2945	0
74	20230530	194800	162457925	2945	2945	2945	2945	0
75	20230530	194700	162457925	2945	2945	2945	2945	0
76	20230530	194600	162457925	2945	2945	2945	2945	0
77	20230530	194500	162457925	2945	2945	2945	2945	0
78	20230530	194400	162457925	2945	2945	2945	2945	0
79	20230530	194300	162457925	2945	2945	2945	2945	0
80	20230530	194200	162457925	2945	2945	2945	2945	0
81	20230530	194100	162457925	2945	2945	2945	2945	0
82	20230530	194000	162457925	2945	2945	2945	2945	0
83	20230530	193900	162457925	2945	2945	2945	2945	0
84	20230530	193800	162457925	2945	2945	2945	2945	0
85	20230530	193700	162457925	2945	2945	2945	2945	0
86	20230530	193600	162457925	2945	2945	2945	2945	0
87	20230530	193500	162457925	2945	2945	2945	2945	0
88	20230530	193400	162457925	2945	2945	2945	2945	0
89	20230530	193300	162457925	2945	2945	2945	2945	0
90	20230530	193200	162457925	2945	2945	2945	2945	0
91	20230530	193100	162457925	2945	2945	2945	2945	0
92	20230530	193000	162457925	2945	2945	2945	2945	705
93	20230530	192900	162457925	2945	2945	2945	2945	0
94	20230530	192800	162457925	2945	2945	2945	2945	0
95	20230530	192700	162457925	2945	2945	2945	2945	0
96	20230530	192600	162457925	2945	2945	2945	2945	0
97	20230530	192500	162457925	2945	2945	2945	2945	0
98	20230530	192400	162457925	2945	2945	2945	2945	0
99	20230530	192300	162457925	2945	2945	2945	2945	0
100	20230530	192200	162457925	2945	2945	2945	2945	0
101	20230530	192100	162457925	2945	2945	2945	2945	0
102	20230530	192000	162457925	2945	2945	2945	2945	0
103	20230530	191900	162457925	2945	2945	2945	2945	0
104	20230530	191800	162457925	2945	2945	2945	2945	0
105	20230530	191700	162457925	2945	2945	2945	2945	0
106	20230530	191600	162457925	2945	2945	2945	2945	0
107	20230530	191500	162457925	2945	2945	2945	2945	0
108	20230530	191400	162457925	2945	2945	2945	2945	0
109	20230530	191300	162457925	2945	2945	2945	2945	0
110	20230530	191200	162457925	2945	2945	2945	2945	0
111	20230530	191100	162457925	2945	2945	2945	2945	0
112	20230530	191000	162457925	2945	2945	2945	2945	0
113	20230530	190900	162457925	2945	2945	2945	2945	0
114	20230530	190800	162457925	2945	2945	2945	2945	0
115	20230530	190700	162457925	2945	2945	2945	2945	0
116	20230530	190600	162457925	2945	2945	2945	2945	0
117	20230530	190500	162457925	2945	2945	2945	2945	0
118	20230530	190400	162457925	2945	2945	2945	2945	0
119	20230530	190300	162457925	2945	2945	2945	2945	0
120	20230530	190200	162457925	2945	2945	2945	2945	0
121	20230530	190100	162457925	2945	2945	2945	2945	0
122	20230530	190000	162457925	2945	2945	2945	2945	705
123	20230530	185900	162457925	2945	2945	2945	2945	0
124	20230530	185800	162457925	2945	2945	2945	2945	0
125	20230530	185700	162457925	2945	2945	2945	2945	0
126	20230530	185600	162457925	2945	2945	2945	2945	0
127	20230530	185500	162457925	2945	2945	2945	2945	0
128	20230530	185400	162457925	2945	2945	2945	2945	0
129	20230530	185300	162457925	2945	2945	2945	2945	0
130	20230530	185200	162457925	2945	2945	2945	2945	0
131	20230530	185100	162457925	2945	2945	2945	2945	0
132	20230530	185000	162457925	2945	2945	2945	2945	0
133	20230530	184900	162457925	2945	2945	2945	2945	0
134	20230530	184800	162457925	2945	2945	2945	2945	0
135	20230530	184700	162457925	2945	2945	2945	2945	0
136	20230530	184600	162457925	2945	2945	2945	2945	0
137	20230530	184500	162457925	2945	2945	2945	2945	0
138	20230530	184400	162457925	2945	2945	2945	2945	0
139	20230530	184300	162457925	2945	2945	2945	2945	0
140	20230530	184200	162457925	2945	2945	2945	2945	0
141	20230530	184100	162457925	2945	2945	2945	2945	0
142	20230530	184000	162457925	2945	2945	2945	2945	0
143	20230530	183900	162457925	2945	2945	2945	2945	0
144	20230530	183800	162457925	2945	2945	2945	2945	0
145	20230530	183700	162457925	2945	2945	2945	2945	0
146	20230530	183600	162457925	2945	2945	2945	2945	0
147	20230530	183500	162457925	2945	2945	2945	2945	0
148	20230530	183400	162457925	2945	2945	2945	2945	0
149	20230530	183300	162457925	2945	2945	2945	2945	0
150	20230530	183200	162457925	2945	2945	2945	2945	0
151	20230530	183100	162457925	2945	2945	2945	2945	0
152	20230530	183000	162457925	2945	2945	2945	2945	705
153	20230530	182900	162457925	2945	2945	2945	2945	0
154	20230530	182800	162457925	2945	2945	2945	2945	0
155	20230530	182700	162457925	2945	2945	2945	2945	0
156	20230530	182600	162457925	2945	2945	2945	2945	0
157	20230530	182500	162457925	2945	2945	2945	2945	0
158	20230530	182400	162457925	2945	2945	2945	2945	0
159	20230530	182300	162457925	2945	2945	2945	2945	0
160	20230530	182200	162457925	2945	2945	2945	2945	0
161	20230530	182100	162457925	2945	2945	2945	2945	0
162	20230530	182000	162457925	2945	2945	2945	2945	0
163	20230530	181900	162457925	2945	2945	2945	2945	0
164	20230530	181800	162457925	2945	2945	2945	2945	0
165	20230530	181700	162457925	2945	2945	2945	2945	0
166	20230530	181600	162457925	2945	2945	2945	2945	0
167	20230530	181500	162457925	2945	2945	2945	2945	0
168	20230530	181400	162457925	2945	2945	2945	2945	0
169	20230530	181300	162457925	2945	2945	2945	2945	0
170	20230530	181200	162457925	2945	2945	2945	2945	0
171	20230530	181100	162457925	2945	2945	2945	2945	0
172	20230530	181000	162457925	2945	2945	2945	2945	0
173	20230530	180900	162457925	2945	2945	2945	2945	0
174	20230530	180800	162457925	2945	2945	2945	2945	0
175	20230530	180700	162457925	2945	2945	2945	2945	0
176	20230530	180600	162457925	2945	2945	2945	2945	0
177	20230530	180500	162457925	2945	2945	2945	2945	0
178	20230530	180400	162457925	2945	2945	2945	2945	0
179	20230530	180300	162457925	2945	2945	2945	2945	0
180	20230530	180200	162457925	2945	2945	2945	2945	0
181	20230530	180100	162457925	2945	2945	2945	2945	0
182	20230530	180000	162457925	2945	2945	2945	2945	705
183	20230530	175900	162457925	2945	2945	2945	2945	0
184	20230530	175800	162457925	2945	2945	2945	2945	0
185	20230530	175700	162457925	2945	2945	2945	2945	0
186	20230530	175600	162457925	2945	2945	2945	2945	0
187	20230530	175500	162457925	2945	2945	2945	2945	0
188	20230530	175400	162457925	2945	2945	2945	2945	0
189	20230530	175300	162457925	2945	2945	2945	2945	0
190	20230530	175200	162457925	2945	2945	2945	2945	0
191	20230530	175100	162457925	2945	2945	2945	2945	0
192	20230530	175000	162457925	2945	2945	2945	2945	0
193	20230530	174900	162457925	2945	2945	2945	2945	0
194	20230530	174800	162457925	2945	2945	2945	2945	0
195	20230530	174700	162457925	2945	2945	2945	2945	0
196	20230530	174600	162457925	2945	2945	2945	2945	0
197	20230530	174500	162457925	2945	2945	2945	2945	0
198	20230530	174400	162457925	2945	2945	2945	2945	0
199	20230530	174300	162457925	2945	2945	2945	2945	0
200	20230530	174200	162457925	2945	2945	2945	2945	0
201	20230530	174100	162457925	2945	2945	2945	2945	0
202	20230530	174000	162457925	2945	2945	2945	2945	0
203	20230530	173900	162457925	2945	2945	2945	2945	0
204	20230530	173800	162457925	2945	2945	2945	2945	0
205	20230530	173700	162457925	2945	2945	2945	2945	0
206	20230530	173600	162457925	2945	2945	2945	2945	0
207	20230530	173500	162457925	2945	2945	2945	2945	0
208	20230530	173400	162457925	2945	2945	2945	2945	0
209	20230530	173300	162457925	2945	2945	2945	2945	0
210	20230530	173200	162457925	2945	2945	2945	2945	0
211	20230530	173100	162457925	2945	2945	2945	2945	0
212	20230530	173000	162457925	2945	2945	2945	2945	705
213	20230530	172900	162457925	2945	2945	2945	2945	0
214	20230530	172800	162457925	2945	2945	2945	2945	0
215	20230530	172700	162457925	2945	2945	2945	2945	0
216	20230530	172600	162457925	2945	2945	2945	2945	0
217	20230530	172500	162457925	2945	2945	2945	2945	0
218	20230530	172400	162457925	2945	2945	2945	2945	0
219	20230530	172300	162457925	2945	2945	2945	2945	0
220	20230530	172200	162457925	2945	2945	2945	2945	0
221	20230530	172100	162457925	2945	2945	2945	2945	0
222	20230530	172000	162457925	2945	2945	2945	2945	0
223	20230530	171900	162457925	2945	2945	2945	2945	0
224	20230530	171800	162457925	2945	2945	2945	2945	0
225	20230530	171700	162457925	2945	2945	2945	2945	0
226	20230530	171600	162457925	2945	2945	2945	2945	0
227	20230530	171500	162457925	2945	2945	2945	2945	0
228	20230530	171400	162457925	2945	2945	2945	2945	0
229	20230530	171300	162457925	2945	2945	2945	2945	0
230	20230530	171200	162457925	2945	2945	2945	2945	0
231	20230530	171100	162457925	2945	2945	2945	2945	0
232	20230530	171000	162457925	2945	2945	2945	2945	0
233	20230530	170900	162457925	2945	2945	2945	2945	0
234	20230530	170800	162457925	2945	2945	2945	2945	0
235	20230530	170700	162457925	2945	2945	2945	2945	0
236	20230530	170600	162457925	2945	2945	2945	2945	0
237	20230530	170500	162457925	2945	2945	2945	2945	0
238	20230530	170400	162457925	2945	2945	2945	2945	0
239	20230530	170300	162457925	2945	2945	2945	2945	0
240	20230530	170200	162457925	2945	2945	2945	2945	0
241	20230530	170100	162457925	2945	2945	2945	2945	0
242	20230530	170000	162457925	2945	2945	2945	2945	705
243	20230530	165900	162457925	2945	2945	2945	2945	0
244	20230530	165800	162457925	2945	2945	2945	2945	0
245	20230530	165700	162457925	2945	2945	2945	2945	0
246	20230530	165600	162457925	2945	2945	2945	2945	0
247	20230530	165500	162457925	2945	2945	2945	2945	0
248	20230530	165400	162457925	2945	2945	2945	2945	0
249	20230530	165300	162457925	2945	2945	2945	2945	0
250	20230530	165200	162457925	2945	2945	2945	2945	0
251	20230530	165100	162457925	2945	2945	2945	2945	0
252	20230530	165000	162457925	2945	2945	2945	2945	0
253	20230530	164900	162457925	2945	2945	2945	2945	0
254	20230530	164800	162457925	2945	2945	2945	2945	0
255	20230530	164700	162457925	2945	2945	2945	2945	0
256	20230530	164600	162457925	2945	2945	2945	2945	0
257	20230530	164500	162457925	2945	2945	2945	2945	0
258	20230530	164400	162457925	2945	2945	2945	2945	0
259	20230530	164300	162457925	2945	2945	2945	2945	0
260	20230530	164200	162457925	2945	2945	2945	2945	0
261	20230530	164100	162457925	2945	2945	2945	2945	0
262	20230530	164000	162457925	2945	2945	2945	2945	0
263	20230530	163900	162457925	2945	2945	2945	2945	0
264	20230530	163800	162457925	2945	2945	2945	2945	0
265	20230530	163700	162457925	2945	2945	2945	2945	0
266	20230530	163600	162457925	2945	2945	2945	2945	0
267	20230530	163500	162457925	2945	2945	2945	2945	0
268	20230530	163400	162457925	2945	2945	2945	2945	0
269	20230530	163300	162457925	2945	2945	2945	2945	0
270	20230530	163200	162457925	2945	2945	2945	2945	0
271	20230530	163100	162457925	2945	2945	2945	2945	0
272	20230530	163000	162457925	2945	2945	2945	2945	705
273	20230530	162900	162457925	2945	2945	2945	2945	0
274	20230530	162800	162457925	2945	2945	2945	2945	0
275	20230530	162700	162457925	2945	2945	2945	2945	0
276	20230530	162600	162457925	2945	2945	2945	2945	0
277	20230530	162500	162457925	2945	2945	2945	2945	0
278	20230530	162400	162457925	2945	2945	2945	2945	0
279	20230530	162300	162457925	2945	2945	2945	2945	0
280	20230530	162200	162457925	2945	2945	2945	2945	0
281	20230530	162100	162457925	2945	2945	2945	2945	0
282	20230530	162000	162457925	2945	2945	2945	2945	0
283	20230530	161900	162457925	2945	2945	2945	2945	0
284	20230530	161800	162457925	2945	2945	2945	2945	0
285	20230530	161700	162457925	2945	2945	2945	2945	0
286	20230530	161600	162457925	2945	2945	2945	2945	0
287	20230530	161500	162457925	2945	2945	2945	2945	0
288	20230530	161400	162457925	2945	2945	2945	2945	0
289	20230530	161300	162457925	2945	2945	2945	2945	0
290	20230530	161200	162457925	2945	2945	2945	2945	0
291	20230530	161100	162457925	2945	2945	2945	2945	0
292	20230530	161000	162457925	2945	2945	2945	2945	0
293	20230530	160900	162457925	2945	2945	2945	2945	0
294	20230530	160800	162457925	2945	2945	2945	2945	0
295	20230530	160700	162457925	2945	2945	2945	2945	0
296	20230530	160600	162457925	2945	2945	2945	2945	0
297	20230530	160500	162457925	2945	2945	2945	2945	0
298	20230530	160400	162457925	2945	2945	2945	2945	0
299	20230530	160300	162457925	2945	2945	2945	2945	0
300	20230530	160200	162457925	2945	2945	2945	2945	0
301	20230530	160100	162457925	2945	2945	2945	2945	0
302	20230530	160000	162457925	2945	2945	2945	2945	705
303	20230530	155900	162457925	2945	2945	2945	2945	0
304	20230530	155800	162457925	2945	2945	2945	2945	0
305	20230530	155700	162457925	2945	2945	2945	2945	0
306	20230530	155600	162457925	2945	2945	2945	2945	0
307	20230530	155500	162457925	2945	2945	2945	2945	0
308	20230530	155400	162457925	2945	2945	2945	2945	0
309	20230530	155300	162457925	2945	2945	2945	2945	0
310	20230530	155200	162457925	2945	2945	2945	2945	0
311	20230530	155100	162457925	2945	2945	2945	2945	0
312	20230530	155000	162457925	2945	2945	2945	2945	0
313	20230530	154900	162457925	2945	2945	2945	2945	0
314	20230530	154800	162457925	2945	2945	2945	2945	0
315	20230530	154700	162457925	2945	2945	2945	2945	0
316	20230530	154600	162457925	2945	2945	2945	2945	0
317	20230530	154500	162457925	2945	2945	2945	2945	0
318	20230530	154400	162457925	2945	2945	2945	2945	0
319	20230530	154300	162457925	2945	2945	2945	2945	0
320	20230530	154200	162457925	2945	2945	2945	2945	0
321	20230530	154100	162457925	2945	2945	2945	2945	0
322	20230530	154000	162457925	2945	2945	2945	2945	0
323	20230530	153900	162457925	2945	2945	2945	2945	0
324	20230530	153800	162457925	2945	2945	2945	2945	0
325	20230530	153700	162457925	2945	2945	2945	2945	0
326	20230530	153600	162457925	2945	2945	2945	2945	0
327	20230530	153500	162457925	2945	2945	2945	2945	0
328	20230530	153400	162457925	2945	2945	2945	2945	0
329	20230530	153300	162457925	2945	2945	2945	2945	0
330	20230530	153200	162457925	2945	2945	2945	2945	0
331	20230530	153100	162457925	2945	2945	2945	2945	0
332	20230530	153000	162457925	2945	2945	2945	2945	1410
333	20230530	152900	160381700	2925	2925	2925	2925	0
334	20230530	152800	160381700	2925	2925	2925	2925	0
335	20230530	152700	160381700	2925	2925	2925	2925	0
336	20230530	152600	160381700	2925	2925	2925	2925	0
337	20230530	152500	160381700	2925	2925	2925	2925	0
338	20230530	152400	160381700	2925	2925	2925	2925	0
339	20230530	152300	160381700	2925	2925	2925	2925	0
340	20230530	152200	160381700	2925	2925	2925	2925	0
341	20230530	152100	160381700	2925	2925	2925	2925	0
342	20230530	152000	160381700	2925	2925	2925	2925	0
343	20230530	151900	160381700	2925	2925	2925	2925	0
344	20230530	151800	160381700	2925	2925	2925	2925	0
345	20230530	151700	160381700	2925	2925	2925	2925	0
346	20230530	151600	160381700	2925	2925	2925	2925	0
347	20230530	151500	160381700	2925	2930	2930	2925	24
348	20230530	151400	160311475	2930	2935	2935	2930	124
349	20230530	151300	159947560	2945	2945	2945	2945	20
350	20230530	151200	159888660	2945	2945	2945	2945	90
351	20230530	151100	159623610	2945	2945	2945	2945	5
352	20230530	151000	159608885	2925	2925	2925	2925	0
353	20230530	150900	159608885	2925	2925	2925	2925	172
354	20230530	150800	159105785	2945	2925	2945	2925	546
355	20230530	150700	157499975	2930	2930	2930	2930	0
356	20230530	150600	157499975	2930	2930	2930	2930	0
357	20230530	150500	157499975	2930	2930	2930	2930	0
358	20230530	150400	157499975	2930	2930	2930	2930	0
359	20230530	150300	157499975	2930	2930	2930	2930	0
360	20230530	150200	157499975	2930	2950	2950	2930	2025
361	20230530	150100	151565975	2950	2950	2950	2950	303
362	20230530	150000	150672125	2940	2940	2940	2940	193
363	20230530	145900	150104705	2940	2940	2940	2940	116
364	20230530	145800	149763665	2940	2940	2940	2940	0
365	20230530	145700	149763665	2940	2940	2940	2940	82
366	20230530	145600	149522585	2940	2940	2940	2940	0
367	20230530	145500	149522585	2940	2940	2940	2940	34
368	20230530	145400	149422625	2940	2940	2940	2940	0
369	20230530	145300	149422625	2940	2940	2940	2940	0
370	20230530	145200	149422625	2940	2940	2940	2940	74
371	20230530	145100	149205065	2940	2940	2940	2940	0
372	20230530	145000	149205065	2940	2940	2940	2940	0
373	20230530	144900	149205065	2940	2940	2940	2940	0
374	20230530	144800	149205065	2940	2940	2940	2940	505
375	20230530	144700	147720365	2940	2940	2940	2940	483
376	20230530	144600	146300345	2935	2940	2940	2935	16
377	20230530	144500	146253310	2935	2935	2935	2935	14
378	20230530	144400	146212220	2935	2935	2935	2935	0
379	20230530	144300	146212220	2935	2935	2935	2935	0
380	20230530	144200	146212220	2935	2935	2935	2935	0
381	20230530	144100	146212220	2935	2940	2940	2935	1106
382	20230530	144000	142961010	2935	2935	2935	2935	61
383	20230530	143900	142781975	2940	2940	2940	2940	0
384	20230530	143800	142781975	2940	2945	2945	2940	20
385	20230530	143700	142723125	2950	2950	2950	2950	0
386	20230530	143600	142723125	2950	2950	2950	2950	0
387	20230530	143500	142723125	2950	2950	2950	2950	0
388	20230530	143400	142723125	2950	2965	2965	2950	11
389	20230530	143300	142690660	2935	2935	2935	2935	0
390	20230530	143200	142690660	2935	2935	2935	2935	0
391	20230530	143100	142690660	2935	2935	2935	2935	1
392	20230530	143000	142687725	2945	2945	2945	2935	61
393	20230530	142900	142508480	2935	2940	2940	2935	501
394	20230530	142800	141037495	2965	2965	2965	2965	0
395	20230530	142700	141037495	2965	2965	2965	2965	1
396	20230530	142600	141034530	2945	2945	2945	2945	0
397	20230530	142500	141034530	2945	2950	2965	2945	2508
398	20230530	142400	133644530	2950	2945	2950	2945	70
399	20230530	142300	133438330	2940	2940	2940	2940	0
400	20230530	142200	133438330	2940	2945	2945	2940	147
401	20230530	142100	133005950	2950	2950	2950	2950	113
402	20230530	142000	132672600	2950	2950	2950	2950	0
403	20230530	141900	132672600	2950	2950	2950	2950	0
404	20230530	141800	132672600	2950	2950	2950	2950	0
405	20230530	141700	132672600	2950	2950	2950	2950	252
406	20230530	141600	131929200	2950	2950	2950	2950	1
407	20230530	141500	131926250	2960	2960	2960	2960	0
408	20230530	141400	131926250	2960	2960	2960	2960	15
409	20230530	141300	131881850	2950	2950	2950	2950	0
410	20230530	141200	131881850	2950	2950	2950	2950	100
411	20230530	141100	131586850	2960	2960	2960	2960	5
412	20230530	141000	131572050	2950	2950	2950	2950	0
413	20230530	140900	131572050	2950	2950	2950	2950	118
414	20230530	140800	131223950	2950	2950	2950	2950	0
415	20230530	140700	131223950	2950	2955	2955	2950	64
416	20230530	140600	131034955	2965	2965	2965	2965	0
417	20230530	140500	131034955	2965	2965	2965	2965	62
418	20230530	140400	130851125	2965	2965	2965	2965	0
419	20230530	140300	130851125	2965	2965	2965	2965	0
420	20230530	140200	130851125	2965	2965	2965	2965	13
421	20230530	140100	130812580	2960	2965	2965	2960	33
422	20230530	140000	130714740	2965	2965	2965	2965	16
423	20230530	135900	130667300	2965	2965	2965	2965	88
424	20230530	135800	130406380	2965	2965	2965	2960	27
425	20230530	135700	130326345	2965	2960	2965	2960	11
426	20230530	135600	130293745	2955	2965	2965	2955	87
427	20230530	135500	130036540	2965	2965	2970	2965	14
428	20230530	135400	129994990	2970	2965	2970	2965	9
429	20230530	135300	129968265	2970	2975	2975	2970	23
430	20230530	135200	129899915	2970	2975	2975	2970	12
431	20230530	135100	129864220	2975	2975	2975	2975	8
432	20230530	135000	129840420	2975	2965	2975	2965	9
433	20230530	134900	129813655	2970	2970	2970	2970	8
434	20230530	134800	129789895	2970	2970	2970	2970	8
435	20230530	134700	129766135	2970	2970	2970	2970	16
436	20230530	134600	129718615	2960	2970	2970	2960	9
437	20230530	134500	129691895	2970	2970	2970	2970	8
438	20230530	134400	129668135	2975	2970	2975	2970	46
439	20230530	134300	129531435	2970	2970	2975	2970	645
440	20230530	134200	127614760	2975	2980	2980	2975	30
441	20230530	134100	127525435	2975	2975	2975	2975	9
442	20230530	134000	127498660	2975	2980	2980	2975	12
443	20230530	133900	127462920	2980	2975	2980	2975	29
444	20230530	133800	127376605	2975	2970	2975	2970	350
445	20230530	133700	126335960	2970	2970	2975	2970	226
446	20230530	133600	125664690	2970	2975	2975	2970	100
447	20230530	133500	125367245	2970	2970	2970	2970	134
448	20230530	133400	124969265	2965	2970	2970	2965	68
449	20230530	133300	124767605	2965	2965	2965	2965	7
450	20230530	133200	124746850	2965	2965	2965	2960	17
451	20230530	133100	124696450	2965	2965	2965	2965	8
452	20230530	133000	124672730	2965	2965	2965	2965	8
453	20230530	132900	124649010	2965	2965	2965	2965	23
454	20230530	132800	124580815	2965	2965	2965	2965	8
455	20230530	132700	124557095	2965	2965	2965	2965	8
456	20230530	132600	124533375	2965	2965	2965	2960	32
457	20230530	132500	124438500	2965	2965	2965	2965	8
458	20230530	132400	124414780	2965	2965	2965	2965	9
459	20230530	132300	124388095	2965	2960	2965	2960	13
460	20230530	132200	124349575	2960	2965	2965	2960	202
461	20230530	132100	123751595	2955	2965	2965	2955	11
462	20230530	132000	123719000	2955	2970	2970	2955	19
463	20230530	131900	123662675	2970	2970	2970	2970	10
464	20230530	131800	123632975	2970	2965	2970	2965	11
465	20230530	131700	123600315	2965	2970	2970	2965	74
466	20230530	131600	123380815	2965	2970	2970	2965	13
467	20230530	131500	123342225	2975	2965	2975	2965	67
468	20230530	131400	123143480	2975	2975	2975	2975	18
469	20230530	131300	123089930	2975	2975	2980	2970	617
470	20230530	131200	121254280	2975	2975	2975	2965	63
471	20230530	131100	121066870	2975	2970	2975	2965	388
472	20230530	131000	119914000	2965	2960	2965	2960	398
473	20230530	130900	118733935	2960	2960	2960	2960	9
474	20230530	130800	118707295	2960	2960	2960	2960	426
475	20230530	130700	117446335	2960	2960	2960	2960	71
476	20230530	130600	117236175	2960	2960	2960	2960	31
477	20230530	130500	117144415	2960	2955	2960	2955	179
478	20230530	130400	116615145	2955	2955	2955	2950	19
479	20230530	130300	116559005	2955	2950	2955	2950	109
480	20230530	130200	116237410	2950	2950	2955	2950	12
481	20230530	130100	116201965	2955	2955	2955	2950	78
482	20230530	130000	115971775	2950	2955	2955	2950	100
483	20230530	125900	115676730	2960	2955	2960	2955	178
484	20230530	125800	115150695	2955	2955	2955	2955	18
485	20230530	125700	115097505	2950	2950	2955	2950	35
486	20230530	125600	114994210	2950	2950	2950	2950	7
487	20230530	125500	114973560	2950	2950	2950	2950	129
488	20230530	125400	114593010	2950	2945	2950	2945	24
489	20230530	125300	114522230	2935	2950	2950	2935	109
490	20230530	125200	114202100	2950	2945	2950	2945	10
491	20230530	125100	114172605	2950	2950	2950	2950	9
492	20230530	125000	114146055	2950	2950	2950	2950	9
493	20230530	124900	114119505	2950	2950	2950	2935	19
494	20230530	124800	114063470	2950	2950	2950	2950	12
495	20230530	124700	114028070	2935	2950	2955	2935	104
496	20230530	124600	113721270	2955	2955	2955	2955	86
497	20230530	124500	113467140	2955	2950	2955	2950	405
498	20230530	124400	112272025	2950	2945	2950	2945	131
499	20230530	124300	111886020	2945	2945	2945	2945	18
500	20230530	124200	111833010	2940	2935	2940	2935	4219
501	20230530	124100	99449720	2935	2935	2935	2935	9
502	20230530	124000	99423305	2935	2930	2935	2930	179
503	20230530	123900	98898790	2930	2930	2930	2930	9
504	20230530	123800	98872420	2930	2920	2930	2920	25
505	20230530	123700	98799180	2920	2930	2930	2920	31
506	20230530	123600	98708430	2930	2930	2930	2930	9
507	20230530	123500	98682060	2930	2930	2935	2930	209
508	20230530	123400	98069645	2930	2930	2930	2930	28
509	20230530	123300	97987605	2930	2930	2930	2930	179
510	20230530	123200	97463135	2920	2930	2930	2920	10
511	20230530	123100	97433845	2930	2930	2930	2930	18
512	20230530	123000	97381105	2930	2930	2930	2930	9
513	20230530	122900	97354735	2930	2930	2930	2930	9
514	20230530	122800	97328365	2920	2930	2930	2920	78
515	20230530	122700	97100425	2930	2930	2930	2930	9
516	20230530	122600	97074055	2930	2920	2930	2920	33
517	20230530	122500	96977605	2920	2930	2930	2920	191
518	20230530	122400	96419225	2930	2935	2935	2930	136
519	20230530	122300	96020700	2935	2935	2935	2935	68
520	20230530	122200	95821120	2935	2935	2935	2930	53
521	20230530	122100	95665665	2935	2935	2935	2935	9
522	20230530	122000	95639250	2935	2930	2935	2930	12
523	20230530	121900	95604045	2935	2935	2935	2935	18
524	20230530	121800	95551215	2935	2935	2935	2935	179
525	20230530	121700	95025850	2925	2930	2935	2925	110
526	20230530	121600	94703280	2930	2925	2930	2925	10
527	20230530	121500	94673985	2930	2930	2930	2930	18
528	20230530	121400	94621245	2930	2930	2930	2930	9
529	20230530	121300	94594875	2930	2930	2930	2930	9
530	20230530	121200	94568505	2930	2930	2930	2930	131
531	20230530	121100	94184675	2930	2930	2930	2930	9
532	20230530	121000	94158305	2930	2930	2930	2930	9
533	20230530	120900	94131935	2930	2930	2930	2925	93
534	20230530	120800	93859510	2930	2930	2930	2930	9
535	20230530	120700	93833140	2930	2930	2930	2930	9
536	20230530	120600	93806770	2930	2930	2930	2930	33
537	20230530	120500	93710080	2930	2930	2930	2930	9
538	20230530	120400	93683710	2930	2930	2930	2925	50
539	20230530	120300	93537215	2930	2930	2930	2925	19
540	20230530	120200	93481550	2930	2925	2930	2925	164
541	20230530	120100	93001805	2925	2925	2925	2925	9
542	20230530	120000	92975480	2925	2925	2925	2925	318
543	20230530	115900	92045330	2925	2925	2925	2925	9
544	20230530	115800	92019005	2925	2925	2925	2925	9
545	20230530	115700	91992680	2930	2930	2930	2930	18
546	20230530	115600	91939940	2930	2930	2930	2930	9
547	20230530	115500	91913570	2920	2930	2930	2920	69
548	20230530	115400	91712000	2930	2930	2930	2930	718
549	20230530	115300	89608260	2930	2930	2930	2930	9
550	20230530	115200	89581890	2930	2930	2930	2930	9
551	20230530	115100	89555520	2930	2930	2930	2930	18
552	20230530	115000	89502780	2930	2930	2930	2930	34
553	20230530	114900	89403160	2930	2930	2930	2930	15
554	20230530	114800	89359210	2915	2925	2925	2915	813
555	20230530	114700	86981195	2925	2925	2925	2925	9
556	20230530	114600	86954870	2925	2925	2925	2925	157
557	20230530	114500	86495645	2925	2925	2925	2925	18
558	20230530	114400	86442995	2925	2925	2925	2925	14
559	20230530	114300	86402045	2925	2925	2925	2925	9
560	20230530	114200	86375720	2925	2925	2925	2925	18
561	20230530	114100	86323070	2925	2925	2925	2925	9
562	20230530	114000	86296745	2925	2925	2925	2925	9
563	20230530	113900	86270420	2925	2925	2925	2925	18
564	20230530	113800	86217770	2925	2925	2925	2925	9
565	20230530	113700	86191445	2920	2925	2925	2920	15
566	20230530	113600	86147600	2925	2920	2925	2920	12
567	20230530	113500	86112515	2920	2920	2920	2920	9
568	20230530	113400	86086235	2920	2920	2920	2920	25
569	20230530	113300	86013235	2910	2920	2920	2910	171
570	20230530	113200	85513925	2920	2920	2920	2920	9
571	20230530	113100	85487645	2920	2920	2920	2920	9
572	20230530	113000	85461365	2920	2920	2920	2920	9
573	20230530	112900	85435085	2920	2920	2920	2920	113
574	20230530	112800	85105125	2910	2910	2910	2910	0
575	20230530	112700	85105125	2910	2910	2910	2910	0
576	20230530	112600	85105125	2910	2910	2910	2910	0
577	20230530	112500	85105125	2910	2910	2910	2910	0
578	20230530	112400	85105125	2910	2910	2910	2910	0
579	20230530	112300	85105125	2910	2910	2910	2910	0
580	20230530	112200	85105125	2910	2920	2920	2910	61
581	20230530	112100	84927565	2920	2920	2920	2920	0
582	20230530	112000	84927565	2920	2920	2920	2920	0
583	20230530	111900	84927565	2920	2920	2920	2920	0
584	20230530	111800	84927565	2920	2925	2925	2920	16
585	20230530	111700	84880770	2925	2925	2925	2925	0
586	20230530	111600	84880770	2925	2925	2925	2925	54
587	20230530	111500	84722820	2920	2920	2920	2920	3351
588	20230530	111400	74937900	2920	2920	2920	2920	0
589	20230530	111300	74937900	2920	2920	2920	2920	0
590	20230530	111200	74937900	2920	2920	2920	2920	0
591	20230530	111100	74937900	2920	2915	2920	2910	182
592	20230530	111000	74407480	2915	2915	2915	2915	0
593	20230530	110900	74407480	2915	2915	2915	2915	0
594	20230530	110800	74407480	2915	2920	2920	2915	605
595	20230530	110700	72641200	2915	2915	2915	2915	0
596	20230530	110600	72641200	2915	2915	2915	2915	0
597	20230530	110500	72641200	2915	2915	2915	2915	709
598	20230530	110400	70574465	2915	2915	2915	2915	1
599	20230530	110300	70571550	2910	2910	2910	2910	325
600	20230530	110200	69625800	2910	2910	2910	2910	15
601	20230530	110100	69582150	2900	2900	2900	2900	0
602	20230530	110000	69582150	2900	2900	2900	2900	0
603	20230530	105900	69582150	2900	2900	2900	2900	0
604	20230530	105800	69582150	2900	2900	2900	2900	0
605	20230530	105700	69582150	2900	2900	2900	2900	0
606	20230530	105600	69582150	2900	2900	2900	2900	0
607	20230530	105500	69582150	2900	2900	2900	2900	0
608	20230530	105400	69582150	2900	2900	2900	2900	0
609	20230530	105300	69582150	2900	2900	2900	2900	0
610	20230530	105200	69582150	2900	2900	2900	2900	0
611	20230530	105100	69582150	2900	2900	2900	2900	0
612	20230530	105000	69582150	2900	2900	2900	2900	0
613	20230530	104900	69582150	2900	2900	2900	2900	61
614	20230530	104800	69405250	2900	2900	2900	2900	1
615	20230530	104700	69402350	2915	2915	2915	2915	0
616	20230530	104600	69402350	2915	2915	2915	2915	129
617	20230530	104500	69026315	2910	2910	2910	2910	0
618	20230530	104400	69026315	2910	2910	2910	2910	18
619	20230530	104300	68973935	2910	2910	2910	2910	900
620	20230530	104200	66354935	2900	2900	2900	2900	0
621	20230530	104100	66354935	2900	2900	2900	2900	0
622	20230530	104000	66354935	2900	2900	2900	2900	20
623	20230530	103900	66296935	2905	2905	2905	2905	1
624	20230530	103800	66294030	2900	2900	2900	2900	0
625	20230530	103700	66294030	2900	2900	2900	2900	0
626	20230530	103600	66294030	2900	2900	2900	2900	0
627	20230530	103500	66294030	2900	2900	2900	2900	0
628	20230530	103400	66294030	2900	2900	2900	2900	1
629	20230530	103300	66291130	2905	2905	2905	2905	0
630	20230530	103200	66291130	2905	2905	2905	2905	94
631	20230530	103100	66018060	2910	2910	2910	2910	0
632	20230530	103000	66018060	2910	2910	2910	2910	15
633	20230530	102900	65974410	2905	2905	2905	2905	0
634	20230530	102800	65974410	2905	2905	2905	2905	48
635	20230530	102700	65834970	2900	2900	2900	2900	0
636	20230530	102600	65834970	2900	2900	2900	2900	0
637	20230530	102500	65834970	2900	2900	2900	2900	0
638	20230530	102400	65834970	2900	2900	2900	2900	0
639	20230530	102300	65834970	2900	2900	2900	2900	25
640	20230530	102200	65762470	2900	2905	2905	2900	433
641	20230530	102100	64505040	2905	2905	2905	2905	0
642	20230530	102000	64505040	2905	2905	2905	2905	0
643	20230530	101900	64505040	2905	2905	2905	2905	51
644	20230530	101800	64356885	2905	2905	2905	2905	0
645	20230530	101700	64356885	2905	2905	2905	2905	0
646	20230530	101600	64356885	2905	2915	2915	2905	151
647	20230530	101500	63917330	2920	2920	2920	2920	0
648	20230530	101400	63917330	2920	2920	2920	2920	15
649	20230530	101300	63873530	2920	2915	2920	2915	229
650	20230530	101200	63205010	2900	2900	2900	2900	0
651	20230530	101100	63205010	2900	2910	2910	2900	1800
652	20230530	101000	57980500	2910	2910	2910	2910	0
653	20230530	100900	57980500	2910	2910	2910	2910	0
654	20230530	100800	57980500	2910	2910	2910	2910	96
655	20230530	100700	57701140	2900	2900	2900	2900	0
656	20230530	100600	57701140	2900	2900	2900	2900	3
657	20230530	100500	57692440	2900	2900	2900	2900	0
658	20230530	100400	57692440	2900	2915	2915	2900	5
659	20230530	100300	57677880	2915	2915	2915	2915	121
660	20230530	100200	57325165	2900	2900	2900	2900	1
661	20230530	100100	57322265	2915	2915	2915	2915	0
662	20230530	100000	57322265	2915	2915	2915	2915	120
663	20230530	095900	56972465	2915	2915	2915	2915	171
664	20230530	095800	56474000	2915	2915	2915	2915	15
665	20230530	095700	56430275	2915	2915	2915	2915	0
666	20230530	095600	56430275	2915	2890	2915	2890	420
667	20230530	095500	55216125	2885	2885	2885	2885	0
668	20230530	095400	55216125	2885	2905	2905	2885	500
669	20230530	095300	53769480	2915	2915	2915	2905	714
670	20230530	095200	51693225	2920	2920	2920	2920	0
671	20230530	095100	51693225	2920	2920	2920	2920	10
672	20230530	095000	51664025	2920	2910	2920	2910	66
673	20230530	094900	51471515	2910	2910	2910	2910	51
674	20230530	094800	51323105	2915	2915	2915	2915	200
675	20230530	094700	50740105	2920	2920	2920	2920	0
676	20230530	094600	50740105	2920	2920	2920	2920	245
677	20230530	094500	50024705	2920	2920	2920	2920	0
678	20230530	094400	50024705	2920	2920	2920	2920	126
679	20230530	094300	49656785	2915	2915	2915	2915	1522
680	20230530	094200	45220155	2910	2915	2915	2910	139
681	20230530	094100	44815225	2910	2910	2910	2910	33
682	20230530	094000	44719195	2910	2910	2910	2910	636
683	20230530	093900	42868435	2910	2915	2915	2910	90
684	20230530	093800	42606455	2915	2910	2915	2910	302
685	20230530	093700	41727625	2910	2915	2915	2910	351
686	20230530	093600	40706210	2915	2915	2915	2915	709
687	20230530	093500	38639475	2910	2910	2910	2910	0
688	20230530	093400	38639475	2910	2915	2915	2910	41
689	20230530	093300	38520115	2910	2910	2910	2910	50
690	20230530	093200	38374615	2905	2905	2905	2905	0
691	20230530	093100	38374615	2905	2905	2905	2905	327
692	20230530	093000	37424680	2910	2910	2910	2910	41
693	20230530	092900	37305370	2910	2915	2915	2910	751
694	20230530	092800	35119950	2910	2910	2910	2910	10
695	20230530	092700	35090850	2915	2915	2915	2915	34
696	20230530	092600	34991740	2915	2915	2915	2915	172
697	20230530	092500	34490360	2915	2915	2915	2915	90
698	20230530	092400	34228010	2915	2915	2915	2915	1
699	20230530	092300	34225095	2915	2915	2915	2915	0
700	20230530	092200	34225095	2915	2915	2915	2915	6
701	20230530	092100	34207605	2890	2890	2890	2890	0
702	20230530	092000	34207605	2890	2910	2910	2890	626
703	20230530	091900	32388260	2910	2905	2910	2905	837
704	20230530	091800	29952835	2900	2900	2900	2900	10
705	20230530	091700	29923835	2900	2900	2900	2900	11
706	20230530	091600	29891935	2905	2905	2905	2905	101
707	20230530	091500	29598530	2905	2900	2905	2900	238
708	20230530	091400	28907835	2900	2905	2905	2890	102
709	20230530	091300	28613030	2885	2885	2885	2885	0
710	20230530	091200	28613030	2885	2900	2900	2885	1045
711	20230530	091100	25590850	2905	2910	2910	2905	1717
712	20230530	091000	20594585	2910	2910	2910	2910	0
713	20230530	090900	20594585	2910	2920	2920	2910	52
714	20230530	090800	20443225	2920	2920	2920	2920	5
715	20230530	090700	20428625	2915	2905	2915	2905	1733
716	20230530	090600	15394110	2905	2905	2915	2905	269
717	20230530	090500	14612550	2900	2900	2900	2900	0
718	20230530	090400	14612550	2900	2900	2920	2900	592
719	20230530	090300	12890575	2900	2900	2900	2900	0
720	20230530	090200	12890575	2900	2900	2900	2900	86
721	20230530	090100	12641175	2900	2900	2900	2900	260
722	20230530	090000	11887175	2900	2900	2905	2900	4099