KissMeData/206560/min/candle-20230530.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230530	192400	990911210	9830	9830	9830	9830	1356
3	20230530	192300	990911210	9830	9830	9830	9830	0
4	20230530	192200	990911210	9830	9830	9830	9830	0
5	20230530	192100	990911210	9830	9830	9830	9830	0
6	20230530	192000	990911210	9830	9830	9830	9830	0
7	20230530	191900	990911210	9830	9830	9830	9830	0
8	20230530	191800	990911210	9830	9830	9830	9830	0
9	20230530	191700	990911210	9830	9830	9830	9830	0
10	20230530	191600	990911210	9830	9830	9830	9830	0
11	20230530	191500	990911210	9830	9830	9830	9830	0
12	20230530	191400	990911210	9830	9830	9830	9830	0
13	20230530	191300	990911210	9830	9830	9830	9830	0
14	20230530	191200	990911210	9830	9830	9830	9830	0
15	20230530	191100	990911210	9830	9830	9830	9830	0
16	20230530	191000	990911210	9830	9830	9830	9830	0
17	20230530	190900	990911210	9830	9830	9830	9830	0
18	20230530	190800	990911210	9830	9830	9830	9830	0
19	20230530	190700	990911210	9830	9830	9830	9830	0
20	20230530	190600	990911210	9830	9830	9830	9830	0
21	20230530	190500	990911210	9830	9830	9830	9830	0
22	20230530	190400	990911210	9830	9830	9830	9830	0
23	20230530	190300	990911210	9830	9830	9830	9830	0
24	20230530	190200	990911210	9830	9830	9830	9830	0
25	20230530	190100	990911210	9830	9830	9830	9830	0
26	20230530	190000	990911210	9830	9830	9830	9830	0
27	20230530	185900	990911210	9830	9830	9830	9830	0
28	20230530	185800	990911210	9830	9830	9830	9830	0
29	20230530	185700	990911210	9830	9830	9830	9830	0
30	20230530	185600	990911210	9830	9830	9830	9830	0
31	20230530	185500	990911210	9830	9830	9830	9830	0
32	20230530	185400	990911210	9830	9830	9830	9830	1356
33	20230530	185300	990911210	9830	9830	9830	9830	0
34	20230530	185200	990911210	9830	9830	9830	9830	0
35	20230530	185100	990911210	9830	9830	9830	9830	0
36	20230530	185000	990911210	9830	9830	9830	9830	0
37	20230530	184900	990911210	9830	9830	9830	9830	0
38	20230530	184800	990911210	9830	9830	9830	9830	0
39	20230530	184700	990911210	9830	9830	9830	9830	0
40	20230530	184600	990911210	9830	9830	9830	9830	0
41	20230530	184500	990911210	9830	9830	9830	9830	0
42	20230530	184400	990911210	9830	9830	9830	9830	0
43	20230530	184300	990911210	9830	9830	9830	9830	0
44	20230530	184200	990911210	9830	9830	9830	9830	0
45	20230530	184100	990911210	9830	9830	9830	9830	0
46	20230530	184000	990911210	9830	9830	9830	9830	0
47	20230530	183900	990911210	9830	9830	9830	9830	0
48	20230530	183800	990911210	9830	9830	9830	9830	0
49	20230530	183700	990911210	9830	9830	9830	9830	0
50	20230530	183600	990911210	9830	9830	9830	9830	0
51	20230530	183500	990911210	9830	9830	9830	9830	0
52	20230530	183400	990911210	9830	9830	9830	9830	0
53	20230530	183300	990911210	9830	9830	9830	9830	0
54	20230530	183200	990911210	9830	9830	9830	9830	0
55	20230530	183100	990911210	9830	9830	9830	9830	0
56	20230530	183000	990911210	9830	9830	9830	9830	0
57	20230530	182900	990911210	9830	9830	9830	9830	0
58	20230530	182800	990911210	9830	9830	9830	9830	0
59	20230530	182700	990911210	9830	9830	9830	9830	0
60	20230530	182600	990911210	9830	9830	9830	9830	0
61	20230530	182500	990911210	9830	9830	9830	9830	0
62	20230530	182400	990911210	9830	9830	9830	9830	1356
63	20230530	182300	990911210	9830	9830	9830	9830	0
64	20230530	182200	990911210	9830	9830	9830	9830	0
65	20230530	182100	990911210	9830	9830	9830	9830	0
66	20230530	182000	990911210	9830	9830	9830	9830	0
67	20230530	181900	990911210	9830	9830	9830	9830	0
68	20230530	181800	990911210	9830	9830	9830	9830	0
69	20230530	181700	990911210	9830	9830	9830	9830	0
70	20230530	181600	990911210	9830	9830	9830	9830	0
71	20230530	181500	990911210	9830	9830	9830	9830	0
72	20230530	181400	990911210	9830	9830	9830	9830	0
73	20230530	181300	990911210	9830	9830	9830	9830	0
74	20230530	181200	990911210	9830	9830	9830	9830	0
75	20230530	181100	990911210	9830	9830	9830	9830	0
76	20230530	181000	990911210	9830	9830	9830	9830	0
77	20230530	180900	990911210	9830	9830	9830	9830	0
78	20230530	180800	990911210	9830	9830	9830	9830	0
79	20230530	180700	990911210	9830	9830	9830	9830	0
80	20230530	180600	990911210	9830	9830	9830	9830	0
81	20230530	180500	990911210	9830	9830	9830	9830	0
82	20230530	180400	990911210	9830	9830	9830	9830	0
83	20230530	180300	990911210	9830	9830	9830	9830	0
84	20230530	180200	990911210	9830	9830	9830	9830	0
85	20230530	180100	990911210	9830	9830	9830	9830	0
86	20230530	180000	990911210	9830	9830	9830	9830	0
87	20230530	175900	990911210	9830	9830	9830	9830	0
88	20230530	175800	990911210	9830	9830	9830	9830	0
89	20230530	175700	990911210	9830	9830	9830	9830	0
90	20230530	175600	990911210	9830	9830	9830	9830	0
91	20230530	175500	990911210	9830	9830	9830	9830	0
92	20230530	175400	990911210	9830	9830	9830	9830	1356
93	20230530	175300	990911210	9830	9830	9830	9830	0
94	20230530	175200	990911210	9830	9830	9830	9830	0
95	20230530	175100	990911210	9830	9830	9830	9830	0
96	20230530	175000	990911210	9830	9830	9830	9830	0
97	20230530	174900	990911210	9830	9830	9830	9830	0
98	20230530	174800	990911210	9830	9830	9830	9830	0
99	20230530	174700	990911210	9830	9830	9830	9830	0
100	20230530	174600	990911210	9830	9830	9830	9830	0
101	20230530	174500	990911210	9830	9830	9830	9830	0
102	20230530	174400	990911210	9830	9830	9830	9830	0
103	20230530	174300	990911210	9830	9830	9830	9830	0
104	20230530	174200	990911210	9830	9830	9830	9830	0
105	20230530	174100	990911210	9830	9830	9830	9830	0
106	20230530	174000	990911210	9830	9830	9830	9830	0
107	20230530	173900	990911210	9830	9830	9830	9830	0
108	20230530	173800	990911210	9830	9830	9830	9830	0
109	20230530	173700	990911210	9830	9830	9830	9830	0
110	20230530	173600	990911210	9830	9830	9830	9830	0
111	20230530	173500	990911210	9830	9830	9830	9830	0
112	20230530	173400	990911210	9830	9830	9830	9830	0
113	20230530	173300	990911210	9830	9830	9830	9830	0
114	20230530	173200	990911210	9830	9830	9830	9830	0
115	20230530	173100	990911210	9830	9830	9830	9830	0
116	20230530	173000	990911210	9830	9830	9830	9830	0
117	20230530	172900	990911210	9830	9830	9830	9830	0
118	20230530	172800	990911210	9830	9830	9830	9830	0
119	20230530	172700	990911210	9830	9830	9830	9830	0
120	20230530	172600	990911210	9830	9830	9830	9830	0
121	20230530	172500	990911210	9830	9830	9830	9830	0
122	20230530	172400	990911210	9830	9830	9830	9830	1356
123	20230530	172300	990911210	9830	9830	9830	9830	0
124	20230530	172200	990911210	9830	9830	9830	9830	0
125	20230530	172100	990911210	9830	9830	9830	9830	0
126	20230530	172000	990911210	9830	9830	9830	9830	0
127	20230530	171900	990911210	9830	9830	9830	9830	0
128	20230530	171800	990911210	9830	9830	9830	9830	0
129	20230530	171700	990911210	9830	9830	9830	9830	0
130	20230530	171600	990911210	9830	9830	9830	9830	0
131	20230530	171500	990911210	9830	9830	9830	9830	0
132	20230530	171400	990911210	9830	9830	9830	9830	0
133	20230530	171300	990911210	9830	9830	9830	9830	0
134	20230530	171200	990911210	9830	9830	9830	9830	0
135	20230530	171100	990911210	9830	9830	9830	9830	0
136	20230530	171000	990911210	9830	9830	9830	9830	0
137	20230530	170900	990911210	9830	9830	9830	9830	0
138	20230530	170800	990911210	9830	9830	9830	9830	0
139	20230530	170700	990911210	9830	9830	9830	9830	0
140	20230530	170600	990911210	9830	9830	9830	9830	0
141	20230530	170500	990911210	9830	9830	9830	9830	0
142	20230530	170400	990911210	9830	9830	9830	9830	0
143	20230530	170300	990911210	9830	9830	9830	9830	0
144	20230530	170200	990911210	9830	9830	9830	9830	0
145	20230530	170100	990911210	9830	9830	9830	9830	0
146	20230530	170000	990911210	9830	9830	9830	9830	0
147	20230530	165900	990911210	9830	9830	9830	9830	0
148	20230530	165800	990911210	9830	9830	9830	9830	0
149	20230530	165700	990911210	9830	9830	9830	9830	0
150	20230530	165600	990911210	9830	9830	9830	9830	0
151	20230530	165500	990911210	9830	9830	9830	9830	0
152	20230530	165400	990911210	9830	9830	9830	9830	1356
153	20230530	165300	990911210	9830	9830	9830	9830	0
154	20230530	165200	990911210	9830	9830	9830	9830	0
155	20230530	165100	990911210	9830	9830	9830	9830	0
156	20230530	165000	990911210	9830	9830	9830	9830	0
157	20230530	164900	990911210	9830	9830	9830	9830	0
158	20230530	164800	990911210	9830	9830	9830	9830	0
159	20230530	164700	990911210	9830	9830	9830	9830	0
160	20230530	164600	990911210	9830	9830	9830	9830	0
161	20230530	164500	990911210	9830	9830	9830	9830	0
162	20230530	164400	990911210	9830	9830	9830	9830	0
163	20230530	164300	990911210	9830	9830	9830	9830	0
164	20230530	164200	990911210	9830	9830	9830	9830	0
165	20230530	164100	990911210	9830	9830	9830	9830	0
166	20230530	164000	990911210	9830	9830	9830	9830	0
167	20230530	163900	990911210	9830	9830	9830	9830	0
168	20230530	163800	990911210	9830	9830	9830	9830	0
169	20230530	163700	990911210	9830	9830	9830	9830	0
170	20230530	163600	990911210	9830	9830	9830	9830	0
171	20230530	163500	990911210	9830	9830	9830	9830	0
172	20230530	163400	990911210	9830	9830	9830	9830	0
173	20230530	163300	990911210	9830	9830	9830	9830	0
174	20230530	163200	990911210	9830	9830	9830	9830	0
175	20230530	163100	990911210	9830	9830	9830	9830	0
176	20230530	163000	990911210	9830	9830	9830	9830	0
177	20230530	162900	990911210	9830	9830	9830	9830	0
178	20230530	162800	990911210	9830	9830	9830	9830	0
179	20230530	162700	990911210	9830	9830	9830	9830	0
180	20230530	162600	990911210	9830	9830	9830	9830	0
181	20230530	162500	990911210	9830	9830	9830	9830	0
182	20230530	162400	990911210	9830	9830	9830	9830	1356
183	20230530	162300	990911210	9830	9830	9830	9830	0
184	20230530	162200	990911210	9830	9830	9830	9830	0
185	20230530	162100	990911210	9830	9830	9830	9830	0
186	20230530	162000	990911210	9830	9830	9830	9830	0
187	20230530	161900	990911210	9830	9830	9830	9830	0
188	20230530	161800	990911210	9830	9830	9830	9830	0
189	20230530	161700	990911210	9830	9830	9830	9830	0
190	20230530	161600	990911210	9830	9830	9830	9830	0
191	20230530	161500	990911210	9830	9830	9830	9830	0
192	20230530	161400	990911210	9830	9830	9830	9830	0
193	20230530	161300	990911210	9830	9830	9830	9830	0
194	20230530	161200	990911210	9830	9830	9830	9830	0
195	20230530	161100	990911210	9830	9830	9830	9830	0
196	20230530	161000	990911210	9830	9830	9830	9830	0
197	20230530	160900	990911210	9830	9830	9830	9830	0
198	20230530	160800	990911210	9830	9830	9830	9830	0
199	20230530	160700	990911210	9830	9830	9830	9830	0
200	20230530	160600	990911210	9830	9830	9830	9830	0
201	20230530	160500	990911210	9830	9830	9830	9830	0
202	20230530	160400	990911210	9830	9830	9830	9830	0
203	20230530	160300	990911210	9830	9830	9830	9830	0
204	20230530	160200	990911210	9830	9830	9830	9830	0
205	20230530	160100	990911210	9830	9830	9830	9830	0
206	20230530	160000	990911210	9830	9830	9830	9830	0
207	20230530	155900	990911210	9830	9830	9830	9830	0
208	20230530	155800	990911210	9830	9830	9830	9830	0
209	20230530	155700	990911210	9830	9830	9830	9830	0
210	20230530	155600	990911210	9830	9830	9830	9830	0
211	20230530	155500	990911210	9830	9830	9830	9830	0
212	20230530	155400	990911210	9830	9830	9830	9830	1356
213	20230530	155300	990911210	9830	9830	9830	9830	0
214	20230530	155200	990911210	9830	9830	9830	9830	0
215	20230530	155100	990911210	9830	9830	9830	9830	0
216	20230530	155000	990911210	9830	9830	9830	9830	0
217	20230530	154900	990911210	9830	9830	9830	9830	0
218	20230530	154800	990911210	9830	9830	9830	9830	0
219	20230530	154700	990911210	9830	9830	9830	9830	0
220	20230530	154600	990911210	9830	9830	9830	9830	0
221	20230530	154500	990911210	9830	9830	9830	9830	0
222	20230530	154400	990911210	9830	9830	9830	9830	0
223	20230530	154300	990911210	9830	9830	9830	9830	0
224	20230530	154200	990911210	9830	9830	9830	9830	0
225	20230530	154100	990911210	9830	9830	9830	9830	0
226	20230530	154000	990911210	9830	9830	9830	9830	0
227	20230530	153900	990911210	9830	9830	9830	9830	0
228	20230530	153800	990911210	9830	9830	9830	9830	0
229	20230530	153700	990911210	9830	9830	9830	9830	0
230	20230530	153600	990911210	9830	9830	9830	9830	0
231	20230530	153500	990911210	9830	9830	9830	9830	0
232	20230530	153400	990911210	9830	9830	9830	9830	0
233	20230530	153300	990911210	9830	9830	9830	9830	0
234	20230530	153200	990911210	9830	9830	9830	9830	0
235	20230530	153100	990911210	9830	9830	9830	9830	0
236	20230530	153000	990911210	9830	9830	9830	9830	1356
237	20230530	152900	977581730	9830	9830	9830	9830	0
238	20230530	152800	977581730	9830	9830	9830	9830	0
239	20230530	152700	977581730	9830	9830	9830	9830	0
240	20230530	152600	977581730	9830	9830	9830	9830	0
241	20230530	152500	977581730	9830	9830	9830	9830	0
242	20230530	152400	977581730	9830	9830	9830	9830	0
243	20230530	152300	977581730	9830	9830	9830	9830	0
244	20230530	152200	977581730	9830	9830	9830	9830	0
245	20230530	152100	977581730	9830	9830	9830	9830	0
246	20230530	152000	977581730	9830	9830	9830	9830	0
247	20230530	151900	977581730	9830	9830	9830	9830	24
248	20230530	151800	977345810	9830	9830	9830	9820	222
249	20230530	151700	975164770	9830	9830	9830	9830	152
250	20230530	151600	973670610	9830	9840	9840	9820	1388
251	20230530	151500	960026390	9840	9830	9840	9830	46
252	20230530	151400	959573770	9830	9840	9840	9830	311
253	20230530	151300	956516160	9840	9830	9840	9820	129
254	20230530	151200	955248310	9830	9830	9830	9830	344
255	20230530	151100	951866790	9830	9830	9830	9830	2912
256	20230530	151000	923241830	9840	9840	9840	9840	2
257	20230530	150900	923222150	9840	9840	9840	9840	153
258	20230530	150800	921716630	9840	9840	9840	9840	643
259	20230530	150700	915389510	9840	9840	9840	9840	421
260	20230530	150600	911246870	9840	9850	9850	9840	10
261	20230530	150500	911148420	9850	9850	9850	9850	10
262	20230530	150400	911049920	9850	9850	9850	9850	300
263	20230530	150300	908094920	9850	9860	9860	9850	194
264	20230530	150200	906183770	9870	9870	9870	9870	0
265	20230530	150100	906183770	9870	9870	9870	9870	5
266	20230530	150000	906134420	9870	9870	9870	9870	0
267	20230530	145900	906134420	9870	9870	9870	9870	4
268	20230530	145800	906094940	9870	9860	9870	9860	92
269	20230530	145700	905187810	9870	9860	9870	9860	272
270	20230530	145600	902505870	9870	9870	9870	9870	0
271	20230530	145500	902505870	9870	9870	9870	9860	136
272	20230530	145400	901164860	9870	9870	9870	9870	0
273	20230530	145300	901164860	9870	9870	9870	9870	170
274	20230530	145200	899486960	9870	9870	9870	9870	0
275	20230530	145100	899486960	9870	9870	9870	9870	50
276	20230530	145000	898993460	9860	9860	9860	9860	666
277	20230530	144900	892426700	9840	9850	9850	9840	61
278	20230530	144800	891826360	9840	9860	9860	9840	154
279	20230530	144700	890309990	9860	9860	9860	9860	11
280	20230530	144600	890201530	9860	9860	9860	9860	11
281	20230530	144500	890093070	9850	9850	9850	9850	87
282	20230530	144400	889236120	9860	9850	9860	9850	153
283	20230530	144300	887727560	9840	9860	9860	9840	1076
284	20230530	144200	877128980	9860	9860	9860	9860	101
285	20230530	144100	876133120	9860	9860	9860	9860	504
286	20230530	144000	871163680	9850	9850	9850	9850	10
287	20230530	143900	871065180	9860	9850	9860	9850	125
288	20230530	143800	869832930	9850	9860	9860	9850	64
289	20230530	143700	869202500	9860	9860	9860	9860	22
290	20230530	143600	868985580	9860	9860	9860	9860	13
291	20230530	143500	868857400	9860	9870	9870	9860	5
292	20230530	143400	868808090	9870	9880	9880	9870	79
293	20230530	143300	868027890	9880	9860	9880	9860	34
294	20230530	143200	867692130	9860	9880	9880	9860	5582
295	20230530	143100	812600160	9880	9870	9880	9870	273
296	20230530	143000	809903530	9880	9880	9880	9880	4
297	20230530	142900	809864010	9880	9880	9880	9880	849
298	20230530	142800	801475890	9880	9880	9880	9880	121
299	20230530	142700	800280410	9880	9880	9890	9880	91
300	20230530	142600	799381320	9890	9890	9890	9890	0
301	20230530	142500	799381320	9890	9890	9890	9890	11
302	20230530	142400	799272530	9890	9890	9890	9890	4
303	20230530	142300	799232970	9890	9890	9890	9890	31
304	20230530	142200	798926380	9890	9890	9890	9890	136
305	20230530	142100	797581340	9890	9890	9890	9890	72
306	20230530	142000	796869260	9890	9890	9890	9890	421
307	20230530	141900	792705570	9890	9880	9890	9880	229
308	20230530	141800	790441030	9890	9890	9890	9890	15
309	20230530	141700	790292680	9890	9890	9890	9890	4
310	20230530	141600	790253120	9880	9880	9880	9880	61
311	20230530	141500	789650440	9890	9870	9890	9870	101
312	20230530	141400	788653550	9880	9890	9890	9880	4676
313	20230530	141300	742454650	9890	9880	9890	9880	566
314	20230530	141200	736857520	9890	9890	9890	9890	0
315	20230530	141100	736857520	9890	9880	9890	9880	24
316	20230530	141000	736620390	9880	9890	9890	9880	223
317	20230530	140900	734416940	9890	9890	9890	9890	46
318	20230530	140800	733962000	9890	9900	9900	9890	15
319	20230530	140700	733813640	9900	9890	9900	9890	240
320	20230530	140600	731439640	9890	9890	9890	9890	200
321	20230530	140500	729461640	9890	9890	9890	9890	61
322	20230530	140400	728858350	9900	9900	9900	9900	0
323	20230530	140300	728858350	9900	9900	9900	9900	0
324	20230530	140200	728858350	9900	9890	9900	9890	98
325	20230530	140100	727889020	9900	9900	9900	9900	0
326	20230530	140000	727889020	9900	9900	9900	9900	45
327	20230530	135900	727443520	9900	9900	9900	9900	0
328	20230530	135800	727443520	9900	9890	9900	9890	71
329	20230530	135700	726741230	9890	9900	9900	9890	524
330	20230530	135600	721557820	9900	9900	9900	9900	10
331	20230530	135500	721458820	9900	9890	9900	9890	33
332	20230530	135400	721132130	9900	9900	9900	9900	25
333	20230530	135300	720884630	9900	9900	9900	9900	5
334	20230530	135200	720835130	9890	9890	9890	9890	402
335	20230530	135100	716859350	9890	9890	9890	9890	3
336	20230530	135000	716829680	9890	9890	9890	9890	232
337	20230530	134900	714535200	9890	9890	9890	9890	44
338	20230530	134800	714100040	9890	9880	9890	9880	177
339	20230530	134700	712351230	9880	9880	9880	9880	0
340	20230530	134600	712351230	9880	9870	9880	9870	457
341	20230530	134500	707840590	9860	9860	9860	9860	0
342	20230530	134400	707840590	9860	9860	9860	9860	361
343	20230530	134300	704281130	9860	9870	9870	9860	10
344	20230530	134200	704182480	9870	9870	9870	9870	5
345	20230530	134100	704133130	9860	9860	9860	9860	0
346	20230530	134000	704133130	9860	9870	9870	9860	12
347	20230530	133900	704014800	9870	9870	9870	9870	1
348	20230530	133800	704004930	9870	9860	9870	9860	764
349	20230530	133700	696471880	9870	9870	9870	9870	2
350	20230530	133600	696452140	9870	9870	9870	9870	0
351	20230530	133500	696452140	9870	9870	9870	9870	34
352	20230530	133400	696116560	9870	9880	9880	9870	345
353	20230530	133300	692711240	9880	9860	9880	9860	2562
354	20230530	133200	667446630	9870	9870	9870	9870	82
355	20230530	133100	666637290	9870	9870	9870	9870	5
356	20230530	133000	666587940	9870	9870	9870	9870	44
357	20230530	132900	666153660	9860	9860	9860	9860	1001
358	20230530	132800	656283800	9870	9870	9870	9860	210
359	20230530	132700	654213100	9860	9870	9870	9860	1015
360	20230530	132600	644205050	9860	9860	9860	9860	0
361	20230530	132500	644205050	9860	9860	9860	9860	85
362	20230530	132400	643366950	9860	9860	9860	9860	37
363	20230530	132300	643002130	9870	9870	9870	9870	31
364	20230530	132200	642696160	9870	9880	9880	9870	26
365	20230530	132100	642439520	9880	9880	9880	9880	14
366	20230530	132000	642301200	9870	9870	9870	9870	35
367	20230530	131900	641955750	9860	9860	9860	9860	46
368	20230530	131800	641502190	9860	9860	9860	9860	61
369	20230530	131700	640900730	9860	9870	9870	9860	496
370	20230530	131600	636007170	9860	9870	9870	9860	477
371	20230530	131500	631303390	9870	9870	9870	9870	200
372	20230530	131400	629329390	9870	9870	9870	9870	30
373	20230530	131300	629033290	9870	9870	9870	9870	0
374	20230530	131200	629033290	9870	9880	9880	9870	32
375	20230530	131100	628717440	9880	9880	9880	9880	111
376	20230530	131000	627620760	9870	9870	9870	9870	205
377	20230530	130900	625597410	9860	9870	9870	9860	81
378	20230530	130800	624798440	9870	9870	9870	9870	197
379	20230530	130700	622854050	9870	9870	9870	9860	1492
380	20230530	130600	608128620	9880	9880	9880	9870	631
381	20230530	130500	601900540	9880	9880	9880	9880	91
382	20230530	130400	601001460	9880	9870	9880	9870	406
383	20230530	130300	596994140	9880	9880	9880	9880	30
384	20230530	130200	596697740	9870	9870	9870	9870	25
385	20230530	130100	596450990	9870	9870	9870	9870	5
386	20230530	130000	596401640	9860	9870	9870	9860	60
387	20230530	125900	595809840	9860	9880	9880	9860	51
388	20230530	125800	595305980	9880	9880	9880	9880	2
389	20230530	125700	595286220	9880	9880	9880	9880	39
390	20230530	125600	594900900	9880	9880	9880	9880	5
391	20230530	125500	594851500	9880	9860	9880	9850	23
392	20230530	125400	594624780	9890	9880	9890	9880	11
393	20230530	125300	594516090	9880	9880	9880	9880	4
394	20230530	125200	594476570	9890	9890	9890	9880	104
395	20230530	125100	593448530	9890	9890	9890	9890	25
396	20230530	125000	593201280	9860	9860	9860	9860	57
397	20230530	124900	592639260	9860	9860	9860	9860	15
398	20230530	124800	592491360	9860	9860	9860	9860	6
399	20230530	124700	592432200	9850	9850	9850	9850	347
400	20230530	124600	589014250	9850	9850	9850	9850	228
401	20230530	124500	586768450	9850	9850	9850	9850	10
402	20230530	124400	586669950	9850	9850	9850	9850	5
403	20230530	124300	586620700	9850	9850	9850	9850	31
404	20230530	124200	586315350	9850	9850	9850	9850	0
405	20230530	124100	586315350	9850	9850	9850	9850	0
406	20230530	124000	586315350	9850	9840	9850	9820	3930
407	20230530	123900	547693950	9840	9840	9840	9840	200
408	20230530	123800	545725950	9840	9850	9850	9840	62
409	20230530	123700	545115850	9850	9850	9850	9850	12
410	20230530	123600	544997650	9840	9840	9840	9840	51
411	20230530	123500	544495810	9840	9840	9850	9840	140
412	20230530	123400	543118060	9840	9890	9890	9840	1557
413	20230530	123300	527786920	9850	9890	9890	9850	417
414	20230530	123200	523679430	9850	9900	9900	9850	8
415	20230530	123100	523600380	9900	9850	9900	9850	367
416	20230530	123000	519985130	9900	9900	9900	9900	0
417	20230530	122900	519985130	9900	9880	9900	9850	2701
418	20230530	122800	493364210	9900	9900	9900	9900	0
419	20230530	122700	493364210	9900	9900	9900	9900	6
420	20230530	122600	493304810	9900	9900	9900	9900	24
421	20230530	122500	493067210	9900	9900	9900	9900	0
422	20230530	122400	493067210	9900	9900	9900	9900	2
423	20230530	122300	493047410	9900	9900	9900	9900	11
424	20230530	122200	492938510	9870	9880	9880	9870	26
425	20230530	122100	492681880	9860	9900	9900	9860	1032
426	20230530	122000	482478380	9900	9880	9900	9880	1118
427	20230530	121900	471422140	9870	9870	9870	9870	0
428	20230530	121800	471422140	9870	9870	9870	9870	1
429	20230530	121700	471412270	9870	9870	9870	9870	67
430	20230530	121600	470750980	9870	9880	9880	9870	67
431	20230530	121500	470089660	9880	9880	9880	9880	5
432	20230530	121400	470040260	9880	9890	9890	9870	382
433	20230530	121300	466265980	9890	9880	9890	9880	64
434	20230530	121200	465633630	9890	9890	9890	9890	1
435	20230530	121100	465623740	9890	9890	9890	9890	15
436	20230530	121000	465475390	9890	9880	9890	9880	14
437	20230530	120900	465337020	9880	9890	9890	9880	63
438	20230530	120800	464714470	9890	9890	9890	9890	70
439	20230530	120700	464022170	9890	9890	9890	9890	20
440	20230530	120600	463824370	9880	9880	9880	9880	26
441	20230530	120500	463567490	9880	9880	9880	9880	39
442	20230530	120400	463182170	9890	9890	9890	9890	27
443	20230530	120300	462915140	9880	9880	9880	9880	42
444	20230530	120200	462500180	9880	9880	9880	9880	19
445	20230530	120100	462312460	9890	9890	9890	9880	18
446	20230530	120000	462134460	9890	9890	9890	9890	10
447	20230530	115900	462035560	9870	9870	9870	9870	0
448	20230530	115800	462035560	9870	9890	9890	9870	71
449	20230530	115700	461334590	9890	9870	9890	9870	530
450	20230530	115600	456102890	9880	9870	9880	9870	369
451	20230530	115500	452460680	9880	9880	9880	9880	646
452	20230530	115400	446078200	9890	9890	9890	9890	5
453	20230530	115300	446028750	9890	9890	9890	9890	13
454	20230530	115200	445900180	9890	9890	9890	9890	0
455	20230530	115100	445900180	9890	9890	9890	9890	1
456	20230530	115000	445890290	9890	9890	9890	9890	0
457	20230530	114900	445890290	9890	9880	9890	9880	3
458	20230530	114800	445860640	9880	9890	9890	9880	94
459	20230530	114700	444931880	9890	9890	9890	9890	2
460	20230530	114600	444912100	9890	9890	9890	9890	29
461	20230530	114500	444625290	9890	9880	9890	9880	26
462	20230530	114400	444368290	9880	9880	9880	9880	448
463	20230530	114300	439942050	9890	9890	9890	9890	107
464	20230530	114200	438883820	9890	9890	9890	9890	0
465	20230530	114100	438883820	9890	9890	9890	9890	300
466	20230530	114000	435916820	9890	9890	9890	9890	0
467	20230530	113900	435916820	9890	9890	9890	9890	322
468	20230530	113800	432732240	9890	9890	9890	9890	5
469	20230530	113700	432682790	9890	9890	9890	9890	0
470	20230530	113600	432682790	9890	9890	9890	9890	0
471	20230530	113500	432682790	9890	9890	9890	9890	5
472	20230530	113400	432633340	9880	9890	9890	9880	50
473	20230530	113300	432139210	9900	9900	9900	9900	61
474	20230530	113200	431535310	9900	9900	9900	9900	5
475	20230530	113100	431485810	9890	9890	9890	9890	79
476	20230530	113000	430704500	9890	9890	9890	9890	1
477	20230530	112900	430694610	9890	9890	9890	9880	72
478	20230530	112800	429983140	9880	9880	9880	9880	360
479	20230530	112700	426426340	9880	9890	9890	9880	280
480	20230530	112600	423659080	9890	9890	9890	9890	58
481	20230530	112500	423085460	9890	9890	9890	9890	459
482	20230530	112400	418545950	9890	9890	9890	9890	10
483	20230530	112300	418447050	9890	9890	9890	9890	5
484	20230530	112200	418397600	9890	9890	9890	9880	176
485	20230530	112100	416657900	9890	9900	9900	9890	721
486	20230530	112000	409526200	9900	9900	9900	9900	10
487	20230530	111900	409427200	9900	9890	9900	9890	26
488	20230530	111800	409169810	9900	9890	9900	9890	161
489	20230530	111700	407576520	9900	9900	9900	9900	101
490	20230530	111600	406576620	9900	9900	9900	9900	248
491	20230530	111500	404121420	9890	9890	9890	9890	110
492	20230530	111400	403033520	9890	9890	9890	9890	524
493	20230530	111300	397851160	9890	9890	9890	9890	13
494	20230530	111200	397722590	9890	9900	9900	9890	90
495	20230530	111100	396832360	9900	9900	9900	9900	770
496	20230530	111000	389209360	9910	9910	9910	9910	1
497	20230530	110900	389199450	9910	9910	9910	9910	0
498	20230530	110800	389199450	9910	9910	9910	9910	10
499	20230530	110700	389100350	9900	9910	9910	9900	261
500	20230530	110600	386514450	9910	9910	9910	9910	10
501	20230530	110500	386415350	9910	9910	9910	9910	2
502	20230530	110400	386395530	9900	9900	9900	9900	189
503	20230530	110300	384524430	9920	9920	9920	9920	2
504	20230530	110200	384504590	9920	9920	9920	9920	7
505	20230530	110100	384435150	9920	9920	9920	9920	0
506	20230530	110000	384435150	9920	9900	9920	9900	6
507	20230530	105900	384375650	9900	9900	9900	9900	190
508	20230530	105800	382494650	9900	9900	9900	9900	30
509	20230530	105700	382197650	9900	9920	9920	9900	13
510	20230530	105600	382068750	9920	9910	9920	9900	11
511	20230530	105500	381959760	9920	9920	9920	9920	11
512	20230530	105400	381850640	9920	9920	9920	9920	5
513	20230530	105300	381801040	9920	9920	9920	9920	106
514	20230530	105200	380749520	9920	9920	9920	9920	276
515	20230530	105100	378011600	9920	9910	9920	9910	482
516	20230530	105000	373234880	9910	9910	9910	9910	118
517	20230530	104900	372065500	9910	9910	9910	9910	1
518	20230530	104800	372055590	9890	9890	9890	9890	0
519	20230530	104700	372055590	9890	9890	9890	9890	3
520	20230530	104600	372025920	9890	9900	9900	9890	71
521	20230530	104500	371323580	9890	9890	9890	9890	0
522	20230530	104400	371323580	9890	9910	9910	9890	673
523	20230530	104300	364662940	9910	9910	9910	9910	1
524	20230530	104200	364653030	9900	9900	9900	9900	566
525	20230530	104100	359049630	9910	9900	9910	9900	17
526	20230530	104000	358881320	9900	9900	9900	9900	216
527	20230530	103900	356742920	9900	9900	9900	9900	1037
528	20230530	103800	346476620	9900	9910	9910	9900	71
529	20230530	103700	345773670	9910	9910	9910	9910	40
530	20230530	103600	345377270	9910	9910	9910	9910	1
531	20230530	103500	345367360	9910	9910	9910	9910	302
532	20230530	103400	342374540	9910	9910	9910	9910	43
533	20230530	103300	341948410	9910	9910	9910	9910	16
534	20230530	103200	341789850	9920	9920	9920	9920	23
535	20230530	103100	341561690	9920	9920	9920	9920	65
536	20230530	103000	340916890	9920	9910	9920	9910	438
537	20230530	102900	336574290	9910	9910	9910	9910	210
538	20230530	102800	334493190	9900	9900	9910	9900	1191
539	20230530	102700	322701790	9900	9900	9900	9900	61
540	20230530	102600	322097890	9900	9900	9900	9900	116
541	20230530	102500	320949490	9900	9900	9900	9900	0
542	20230530	102400	320949490	9900	9900	9900	9900	71
543	20230530	102300	320246590	9900	9900	9900	9900	393
544	20230530	102200	316355890	9910	9910	9910	9910	19
545	20230530	102100	316167600	9910	9920	9920	9910	94
546	20230530	102000	315236010	9910	9910	9910	9900	251
547	20230530	101900	312749200	9910	9920	9920	9910	47
548	20230530	101800	312283220	9920	9900	9920	9900	120
549	20230530	101700	311093370	9920	9910	9920	9910	106
550	20230530	101600	310042760	9910	9910	9910	9910	46
551	20230530	101500	309586900	9910	9910	9910	9910	1
552	20230530	101400	309576990	9910	9910	9910	9910	368
553	20230530	101300	305930110	9910	9920	9920	9910	221
554	20230530	101200	303739800	9920	9920	9920	9920	1
555	20230530	101100	303729880	9910	9910	9910	9910	1000
556	20230530	101000	293819880	9920	9910	9920	9910	5
557	20230530	100900	293770320	9900	9910	9930	9900	361
558	20230530	100800	290194740	9930	9930	9930	9930	1
559	20230530	100700	290184810	9930	9930	9930	9930	26
560	20230530	100600	289926630	9930	9930	9930	9930	92
561	20230530	100500	289013070	9940	9940	9940	9940	7
562	20230530	100400	288943490	9940	9920	9940	9920	101
563	20230530	100300	287941550	9930	9940	9940	9930	16
564	20230530	100200	287782630	9920	9920	9920	9920	3
565	20230530	100100	287752870	9940	9940	9940	9940	13
566	20230530	100000	287623650	9950	9950	9950	9950	1
567	20230530	095900	287613700	9950	9950	9950	9950	5
568	20230530	095800	287563950	9950	9950	9950	9950	1
569	20230530	095700	287554000	9950	9950	9950	9950	174
570	20230530	095600	285822700	9950	9950	9950	9950	2
571	20230530	095500	285802800	9890	9900	9900	9890	277
572	20230530	095400	283062640	9960	9970	9970	9890	1034
573	20230530	095300	272803740	9970	9960	9970	9960	12
574	20230530	095200	272684200	9970	9980	9980	9970	2145
575	20230530	095100	251298170	9980	9950	9980	9950	2640
576	20230530	095000	224989650	9940	9950	9950	9940	559
577	20230530	094900	219427620	9950	9950	9950	9950	485
578	20230530	094800	214601870	9930	9900	9930	9900	5092
579	20230530	094700	164093930	9900	9900	9900	9900	31
580	20230530	094600	163787030	9900	9900	9900	9900	312
581	20230530	094500	160698230	9900	9900	9900	9900	22
582	20230530	094400	160480430	9900	9890	9900	9890	119
583	20230530	094300	159303240	9900	9900	9900	9900	123
584	20230530	094200	158085540	9900	9900	9900	9900	0
585	20230530	094100	158085540	9900	9900	9900	9900	517
586	20230530	094000	152967240	9900	9920	9920	9900	112
587	20230530	093900	151857240	9920	9920	9920	9920	4
588	20230530	093800	151817560	9920	9920	9920	9920	1
589	20230530	093700	151807640	9920	9900	9920	9900	66
590	20230530	093600	151154120	9900	9900	9920	9900	22
591	20230530	093500	150935980	9920	9920	9920	9920	70
592	20230530	093400	150241580	9920	9920	9920	9920	47
593	20230530	093300	149775340	9920	9960	9960	9910	380
594	20230530	093200	146005200	9960	9940	9960	9940	620
595	20230530	093100	139837780	9930	9930	9930	9930	85
596	20230530	093000	138993730	9930	9920	9930	9920	361
597	20230530	092900	135409890	9920	9890	9920	9890	318
598	20230530	092800	132258330	9920	9890	9920	9890	4388
599	20230530	092700	88847390	9890	9890	9890	9890	21
600	20230530	092600	88639700	9890	9880	9890	9880	550
601	20230530	092500	83202700	9890	9900	9900	9890	59
602	20230530	092400	82619090	9900	9890	9900	9890	15
603	20230530	092300	82470690	9890	9900	9900	9890	51
604	20230530	092200	81966040	9900	9900	9900	9900	407
605	20230530	092100	77936740	9910	9910	9910	9900	197
606	20230530	092000	75986380	9910	9920	9920	9910	32
607	20230530	091900	75669210	9910	9920	9920	9910	743
608	20230530	091800	68306040	9920	9920	9920	9920	1
609	20230530	091700	68296120	9920	9910	9920	9910	1075
610	20230530	091600	57642860	9910	9930	9930	9910	176
611	20230530	091500	55898130	9930	9920	9930	9910	325
612	20230530	091400	52675370	9920	9930	9930	9920	412
613	20230530	091300	48588100	9930	9920	9930	9920	61
614	20230530	091200	47982870	9920	9930	9930	9920	35
615	20230530	091100	47635380	9930	9930	9930	9910	112
616	20230530	091000	46524940	9940	9940	9940	9940	0
617	20230530	090900	46524940	9940	9930	9940	9930	20
618	20230530	090800	46326240	9880	9930	9940	9870	298
619	20230530	090700	43369890	9930	9940	9970	9930	684
620	20230530	090600	36560280	9940	9950	9950	9850	261
621	20230530	090500	33980630	9970	9960	9970	9900	316
622	20230530	090400	30834440	9960	9940	9970	9940	503
623	20230530	090300	25826320	9940	9940	9950	9870	224
624	20230530	090200	23602950	9940	9870	9980	9870	180
625	20230530	090100	21825040	9870	9860	9870	9830	440
626	20230530	090000	17486840	9870	9820	9870	9820	1779