KissMeData/189980/min/candle-20230530.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230530	212600	805741755	2980	2980	2980	2980	11461
3	20230530	212500	805741755	2980	2980	2980	2980	0
4	20230530	212400	805741755	2980	2980	2980	2980	0
5	20230530	212300	805741755	2980	2980	2980	2980	0
6	20230530	212200	805741755	2980	2980	2980	2980	0
7	20230530	212100	805741755	2980	2980	2980	2980	0
8	20230530	212000	805741755	2980	2980	2980	2980	0
9	20230530	211900	805741755	2980	2980	2980	2980	0
10	20230530	211800	805741755	2980	2980	2980	2980	0
11	20230530	211700	805741755	2980	2980	2980	2980	0
12	20230530	211600	805741755	2980	2980	2980	2980	0
13	20230530	211500	805741755	2980	2980	2980	2980	0
14	20230530	211400	805741755	2980	2980	2980	2980	0
15	20230530	211300	805741755	2980	2980	2980	2980	0
16	20230530	211200	805741755	2980	2980	2980	2980	0
17	20230530	211100	805741755	2980	2980	2980	2980	0
18	20230530	211000	805741755	2980	2980	2980	2980	0
19	20230530	210900	805741755	2980	2980	2980	2980	0
20	20230530	210800	805741755	2980	2980	2980	2980	0
21	20230530	210700	805741755	2980	2980	2980	2980	0
22	20230530	210600	805741755	2980	2980	2980	2980	0
23	20230530	210500	805741755	2980	2980	2980	2980	0
24	20230530	210400	805741755	2980	2980	2980	2980	0
25	20230530	210300	805741755	2980	2980	2980	2980	0
26	20230530	210200	805741755	2980	2980	2980	2980	0
27	20230530	210100	805741755	2980	2980	2980	2980	0
28	20230530	210000	805741755	2980	2980	2980	2980	0
29	20230530	205900	805741755	2980	2980	2980	2980	0
30	20230530	205800	805741755	2980	2980	2980	2980	0
31	20230530	205700	805741755	2980	2980	2980	2980	0
32	20230530	205600	805741755	2980	2980	2980	2980	11461
33	20230530	205500	805741755	2980	2980	2980	2980	0
34	20230530	205400	805741755	2980	2980	2980	2980	0
35	20230530	205300	805741755	2980	2980	2980	2980	0
36	20230530	205200	805741755	2980	2980	2980	2980	0
37	20230530	205100	805741755	2980	2980	2980	2980	0
38	20230530	205000	805741755	2980	2980	2980	2980	0
39	20230530	204900	805741755	2980	2980	2980	2980	0
40	20230530	204800	805741755	2980	2980	2980	2980	0
41	20230530	204700	805741755	2980	2980	2980	2980	0
42	20230530	204600	805741755	2980	2980	2980	2980	0
43	20230530	204500	805741755	2980	2980	2980	2980	0
44	20230530	204400	805741755	2980	2980	2980	2980	0
45	20230530	204300	805741755	2980	2980	2980	2980	0
46	20230530	204200	805741755	2980	2980	2980	2980	0
47	20230530	204100	805741755	2980	2980	2980	2980	0
48	20230530	204000	805741755	2980	2980	2980	2980	0
49	20230530	203900	805741755	2980	2980	2980	2980	0
50	20230530	203800	805741755	2980	2980	2980	2980	0
51	20230530	203700	805741755	2980	2980	2980	2980	0
52	20230530	203600	805741755	2980	2980	2980	2980	0
53	20230530	203500	805741755	2980	2980	2980	2980	0
54	20230530	203400	805741755	2980	2980	2980	2980	0
55	20230530	203300	805741755	2980	2980	2980	2980	0
56	20230530	203200	805741755	2980	2980	2980	2980	0
57	20230530	203100	805741755	2980	2980	2980	2980	0
58	20230530	203000	805741755	2980	2980	2980	2980	0
59	20230530	202900	805741755	2980	2980	2980	2980	0
60	20230530	202800	805741755	2980	2980	2980	2980	0
61	20230530	202700	805741755	2980	2980	2980	2980	0
62	20230530	202600	805741755	2980	2980	2980	2980	11461
63	20230530	202500	805741755	2980	2980	2980	2980	0
64	20230530	202400	805741755	2980	2980	2980	2980	0
65	20230530	202300	805741755	2980	2980	2980	2980	0
66	20230530	202200	805741755	2980	2980	2980	2980	0
67	20230530	202100	805741755	2980	2980	2980	2980	0
68	20230530	202000	805741755	2980	2980	2980	2980	0
69	20230530	201900	805741755	2980	2980	2980	2980	0
70	20230530	201800	805741755	2980	2980	2980	2980	0
71	20230530	201700	805741755	2980	2980	2980	2980	0
72	20230530	201600	805741755	2980	2980	2980	2980	0
73	20230530	201500	805741755	2980	2980	2980	2980	0
74	20230530	201400	805741755	2980	2980	2980	2980	0
75	20230530	201300	805741755	2980	2980	2980	2980	0
76	20230530	201200	805741755	2980	2980	2980	2980	0
77	20230530	201100	805741755	2980	2980	2980	2980	0
78	20230530	201000	805741755	2980	2980	2980	2980	0
79	20230530	200900	805741755	2980	2980	2980	2980	0
80	20230530	200800	805741755	2980	2980	2980	2980	0
81	20230530	200700	805741755	2980	2980	2980	2980	0
82	20230530	200600	805741755	2980	2980	2980	2980	0
83	20230530	200500	805741755	2980	2980	2980	2980	0
84	20230530	200400	805741755	2980	2980	2980	2980	0
85	20230530	200300	805741755	2980	2980	2980	2980	0
86	20230530	200200	805741755	2980	2980	2980	2980	0
87	20230530	200100	805741755	2980	2980	2980	2980	0
88	20230530	200000	805741755	2980	2980	2980	2980	0
89	20230530	195900	805741755	2980	2980	2980	2980	0
90	20230530	195800	805741755	2980	2980	2980	2980	0
91	20230530	195700	805741755	2980	2980	2980	2980	0
92	20230530	195600	805741755	2980	2980	2980	2980	11461
93	20230530	195500	805741755	2980	2980	2980	2980	0
94	20230530	195400	805741755	2980	2980	2980	2980	0
95	20230530	195300	805741755	2980	2980	2980	2980	0
96	20230530	195200	805741755	2980	2980	2980	2980	0
97	20230530	195100	805741755	2980	2980	2980	2980	0
98	20230530	195000	805741755	2980	2980	2980	2980	0
99	20230530	194900	805741755	2980	2980	2980	2980	0
100	20230530	194800	805741755	2980	2980	2980	2980	0
101	20230530	194700	805741755	2980	2980	2980	2980	0
102	20230530	194600	805741755	2980	2980	2980	2980	0
103	20230530	194500	805741755	2980	2980	2980	2980	0
104	20230530	194400	805741755	2980	2980	2980	2980	0
105	20230530	194300	805741755	2980	2980	2980	2980	0
106	20230530	194200	805741755	2980	2980	2980	2980	0
107	20230530	194100	805741755	2980	2980	2980	2980	0
108	20230530	194000	805741755	2980	2980	2980	2980	0
109	20230530	193900	805741755	2980	2980	2980	2980	0
110	20230530	193800	805741755	2980	2980	2980	2980	0
111	20230530	193700	805741755	2980	2980	2980	2980	0
112	20230530	193600	805741755	2980	2980	2980	2980	0
113	20230530	193500	805741755	2980	2980	2980	2980	0
114	20230530	193400	805741755	2980	2980	2980	2980	0
115	20230530	193300	805741755	2980	2980	2980	2980	0
116	20230530	193200	805741755	2980	2980	2980	2980	0
117	20230530	193100	805741755	2980	2980	2980	2980	0
118	20230530	193000	805741755	2980	2980	2980	2980	0
119	20230530	192900	805741755	2980	2980	2980	2980	0
120	20230530	192800	805741755	2980	2980	2980	2980	0
121	20230530	192700	805741755	2980	2980	2980	2980	0
122	20230530	192600	805741755	2980	2980	2980	2980	11461
123	20230530	192500	805741755	2980	2980	2980	2980	0
124	20230530	192400	805741755	2980	2980	2980	2980	0
125	20230530	192300	805741755	2980	2980	2980	2980	0
126	20230530	192200	805741755	2980	2980	2980	2980	0
127	20230530	192100	805741755	2980	2980	2980	2980	0
128	20230530	192000	805741755	2980	2980	2980	2980	0
129	20230530	191900	805741755	2980	2980	2980	2980	0
130	20230530	191800	805741755	2980	2980	2980	2980	0
131	20230530	191700	805741755	2980	2980	2980	2980	0
132	20230530	191600	805741755	2980	2980	2980	2980	0
133	20230530	191500	805741755	2980	2980	2980	2980	0
134	20230530	191400	805741755	2980	2980	2980	2980	0
135	20230530	191300	805741755	2980	2980	2980	2980	0
136	20230530	191200	805741755	2980	2980	2980	2980	0
137	20230530	191100	805741755	2980	2980	2980	2980	0
138	20230530	191000	805741755	2980	2980	2980	2980	0
139	20230530	190900	805741755	2980	2980	2980	2980	0
140	20230530	190800	805741755	2980	2980	2980	2980	0
141	20230530	190700	805741755	2980	2980	2980	2980	0
142	20230530	190600	805741755	2980	2980	2980	2980	0
143	20230530	190500	805741755	2980	2980	2980	2980	0
144	20230530	190400	805741755	2980	2980	2980	2980	0
145	20230530	190300	805741755	2980	2980	2980	2980	0
146	20230530	190200	805741755	2980	2980	2980	2980	0
147	20230530	190100	805741755	2980	2980	2980	2980	0
148	20230530	190000	805741755	2980	2980	2980	2980	0
149	20230530	185900	805741755	2980	2980	2980	2980	0
150	20230530	185800	805741755	2980	2980	2980	2980	0
151	20230530	185700	805741755	2980	2980	2980	2980	0
152	20230530	185600	805741755	2980	2980	2980	2980	11461
153	20230530	185500	805741755	2980	2980	2980	2980	0
154	20230530	185400	805741755	2980	2980	2980	2980	0
155	20230530	185300	805741755	2980	2980	2980	2980	0
156	20230530	185200	805741755	2980	2980	2980	2980	0
157	20230530	185100	805741755	2980	2980	2980	2980	0
158	20230530	185000	805741755	2980	2980	2980	2980	0
159	20230530	184900	805741755	2980	2980	2980	2980	0
160	20230530	184800	805741755	2980	2980	2980	2980	0
161	20230530	184700	805741755	2980	2980	2980	2980	0
162	20230530	184600	805741755	2980	2980	2980	2980	0
163	20230530	184500	805741755	2980	2980	2980	2980	0
164	20230530	184400	805741755	2980	2980	2980	2980	0
165	20230530	184300	805741755	2980	2980	2980	2980	0
166	20230530	184200	805741755	2980	2980	2980	2980	0
167	20230530	184100	805741755	2980	2980	2980	2980	0
168	20230530	184000	805741755	2980	2980	2980	2980	0
169	20230530	183900	805741755	2980	2980	2980	2980	0
170	20230530	183800	805741755	2980	2980	2980	2980	0
171	20230530	183700	805741755	2980	2980	2980	2980	0
172	20230530	183600	805741755	2980	2980	2980	2980	0
173	20230530	183500	805741755	2980	2980	2980	2980	0
174	20230530	183400	805741755	2980	2980	2980	2980	0
175	20230530	183300	805741755	2980	2980	2980	2980	0
176	20230530	183200	805741755	2980	2980	2980	2980	0
177	20230530	183100	805741755	2980	2980	2980	2980	0
178	20230530	183000	805741755	2980	2980	2980	2980	0
179	20230530	182900	805741755	2980	2980	2980	2980	0
180	20230530	182800	805741755	2980	2980	2980	2980	0
181	20230530	182700	805741755	2980	2980	2980	2980	0
182	20230530	182600	805741755	2980	2980	2980	2980	11461
183	20230530	182500	805741755	2980	2980	2980	2980	0
184	20230530	182400	805741755	2980	2980	2980	2980	0
185	20230530	182300	805741755	2980	2980	2980	2980	0
186	20230530	182200	805741755	2980	2980	2980	2980	0
187	20230530	182100	805741755	2980	2980	2980	2980	0
188	20230530	182000	805741755	2980	2980	2980	2980	0
189	20230530	181900	805741755	2980	2980	2980	2980	0
190	20230530	181800	805741755	2980	2980	2980	2980	0
191	20230530	181700	805741755	2980	2980	2980	2980	0
192	20230530	181600	805741755	2980	2980	2980	2980	0
193	20230530	181500	805741755	2980	2980	2980	2980	0
194	20230530	181400	805741755	2980	2980	2980	2980	0
195	20230530	181300	805741755	2980	2980	2980	2980	0
196	20230530	181200	805741755	2980	2980	2980	2980	0
197	20230530	181100	805741755	2980	2980	2980	2980	0
198	20230530	181000	805741755	2980	2980	2980	2980	0
199	20230530	180900	805741755	2980	2980	2980	2980	0
200	20230530	180800	805741755	2980	2980	2980	2980	0
201	20230530	180700	805741755	2980	2980	2980	2980	0
202	20230530	180600	805741755	2980	2980	2980	2980	0
203	20230530	180500	805741755	2980	2980	2980	2980	0
204	20230530	180400	805741755	2980	2980	2980	2980	0
205	20230530	180300	805741755	2980	2980	2980	2980	0
206	20230530	180200	805741755	2980	2980	2980	2980	0
207	20230530	180100	805741755	2980	2980	2980	2980	0
208	20230530	180000	805741755	2980	2980	2980	2980	0
209	20230530	175900	805741755	2980	2980	2980	2980	0
210	20230530	175800	805741755	2980	2980	2980	2980	0
211	20230530	175700	805741755	2980	2980	2980	2980	0
212	20230530	175600	805741755	2980	2980	2980	2980	11461
213	20230530	175500	805741755	2980	2980	2980	2980	0
214	20230530	175400	805741755	2980	2980	2980	2980	0
215	20230530	175300	805741755	2980	2980	2980	2980	0
216	20230530	175200	805741755	2980	2980	2980	2980	0
217	20230530	175100	805741755	2980	2980	2980	2980	0
218	20230530	175000	805741755	2980	2980	2980	2980	0
219	20230530	174900	805741755	2980	2980	2980	2980	0
220	20230530	174800	805741755	2980	2980	2980	2980	0
221	20230530	174700	805741755	2980	2980	2980	2980	0
222	20230530	174600	805741755	2980	2980	2980	2980	0
223	20230530	174500	805741755	2980	2980	2980	2980	0
224	20230530	174400	805741755	2980	2980	2980	2980	0
225	20230530	174300	805741755	2980	2980	2980	2980	0
226	20230530	174200	805741755	2980	2980	2980	2980	0
227	20230530	174100	805741755	2980	2980	2980	2980	0
228	20230530	174000	805741755	2980	2980	2980	2980	0
229	20230530	173900	805741755	2980	2980	2980	2980	0
230	20230530	173800	805741755	2980	2980	2980	2980	0
231	20230530	173700	805741755	2980	2980	2980	2980	0
232	20230530	173600	805741755	2980	2980	2980	2980	0
233	20230530	173500	805741755	2980	2980	2980	2980	0
234	20230530	173400	805741755	2980	2980	2980	2980	0
235	20230530	173300	805741755	2980	2980	2980	2980	0
236	20230530	173200	805741755	2980	2980	2980	2980	0
237	20230530	173100	805741755	2980	2980	2980	2980	0
238	20230530	173000	805741755	2980	2980	2980	2980	0
239	20230530	172900	805741755	2980	2980	2980	2980	0
240	20230530	172800	805741755	2980	2980	2980	2980	0
241	20230530	172700	805741755	2980	2980	2980	2980	0
242	20230530	172600	805741755	2980	2980	2980	2980	11461
243	20230530	172500	805741755	2980	2980	2980	2980	0
244	20230530	172400	805741755	2980	2980	2980	2980	0
245	20230530	172300	805741755	2980	2980	2980	2980	0
246	20230530	172200	805741755	2980	2980	2980	2980	0
247	20230530	172100	805741755	2980	2980	2980	2980	0
248	20230530	172000	805741755	2980	2980	2980	2980	0
249	20230530	171900	805741755	2980	2980	2980	2980	0
250	20230530	171800	805741755	2980	2980	2980	2980	0
251	20230530	171700	805741755	2980	2980	2980	2980	0
252	20230530	171600	805741755	2980	2980	2980	2980	0
253	20230530	171500	805741755	2980	2980	2980	2980	0
254	20230530	171400	805741755	2980	2980	2980	2980	0
255	20230530	171300	805741755	2980	2980	2980	2980	0
256	20230530	171200	805741755	2980	2980	2980	2980	0
257	20230530	171100	805741755	2980	2980	2980	2980	0
258	20230530	171000	805741755	2980	2980	2980	2980	0
259	20230530	170900	805741755	2980	2980	2980	2980	0
260	20230530	170800	805741755	2980	2980	2980	2980	0
261	20230530	170700	805741755	2980	2980	2980	2980	0
262	20230530	170600	805741755	2980	2980	2980	2980	0
263	20230530	170500	805741755	2980	2980	2980	2980	0
264	20230530	170400	805741755	2980	2980	2980	2980	0
265	20230530	170300	805741755	2980	2980	2980	2980	0
266	20230530	170200	805741755	2980	2980	2980	2980	0
267	20230530	170100	805741755	2980	2980	2980	2980	0
268	20230530	170000	805741755	2980	2980	2980	2980	0
269	20230530	165900	805741755	2980	2980	2980	2980	0
270	20230530	165800	805741755	2980	2980	2980	2980	0
271	20230530	165700	805741755	2980	2980	2980	2980	0
272	20230530	165600	805741755	2980	2980	2980	2980	11461
273	20230530	165500	805741755	2980	2980	2980	2980	0
274	20230530	165400	805741755	2980	2980	2980	2980	0
275	20230530	165300	805741755	2980	2980	2980	2980	0
276	20230530	165200	805741755	2980	2980	2980	2980	0
277	20230530	165100	805741755	2980	2980	2980	2980	0
278	20230530	165000	805741755	2980	2980	2980	2980	0
279	20230530	164900	805741755	2980	2980	2980	2980	0
280	20230530	164800	805741755	2980	2980	2980	2980	0
281	20230530	164700	805741755	2980	2980	2980	2980	0
282	20230530	164600	805741755	2980	2980	2980	2980	0
283	20230530	164500	805741755	2980	2980	2980	2980	0
284	20230530	164400	805741755	2980	2980	2980	2980	0
285	20230530	164300	805741755	2980	2980	2980	2980	0
286	20230530	164200	805741755	2980	2980	2980	2980	0
287	20230530	164100	805741755	2980	2980	2980	2980	0
288	20230530	164000	805741755	2980	2980	2980	2980	0
289	20230530	163900	805741755	2980	2980	2980	2980	0
290	20230530	163800	805741755	2980	2980	2980	2980	0
291	20230530	163700	805741755	2980	2980	2980	2980	0
292	20230530	163600	805741755	2980	2980	2980	2980	0
293	20230530	163500	805741755	2980	2980	2980	2980	0
294	20230530	163400	805741755	2980	2980	2980	2980	0
295	20230530	163300	805741755	2980	2980	2980	2980	0
296	20230530	163200	805741755	2980	2980	2980	2980	0
297	20230530	163100	805741755	2980	2980	2980	2980	0
298	20230530	163000	805741755	2980	2980	2980	2980	0
299	20230530	162900	805741755	2980	2980	2980	2980	0
300	20230530	162800	805741755	2980	2980	2980	2980	0
301	20230530	162700	805741755	2980	2980	2980	2980	0
302	20230530	162600	805741755	2980	2980	2980	2980	11461
303	20230530	162500	805741755	2980	2980	2980	2980	0
304	20230530	162400	805741755	2980	2980	2980	2980	0
305	20230530	162300	805741755	2980	2980	2980	2980	0
306	20230530	162200	805741755	2980	2980	2980	2980	0
307	20230530	162100	805741755	2980	2980	2980	2980	0
308	20230530	162000	805741755	2980	2980	2980	2980	0
309	20230530	161900	805741755	2980	2980	2980	2980	0
310	20230530	161800	805741755	2980	2980	2980	2980	0
311	20230530	161700	805741755	2980	2980	2980	2980	0
312	20230530	161600	805741755	2980	2980	2980	2980	0
313	20230530	161500	805741755	2980	2980	2980	2980	0
314	20230530	161400	805741755	2980	2980	2980	2980	0
315	20230530	161300	805741755	2980	2980	2980	2980	0
316	20230530	161200	805741755	2980	2980	2980	2980	0
317	20230530	161100	805741755	2980	2980	2980	2980	0
318	20230530	161000	805741755	2980	2980	2980	2980	0
319	20230530	160900	805741755	2980	2980	2980	2980	0
320	20230530	160800	805741755	2980	2980	2980	2980	0
321	20230530	160700	805741755	2980	2980	2980	2980	0
322	20230530	160600	805741755	2980	2980	2980	2980	0
323	20230530	160500	805741755	2980	2980	2980	2980	0
324	20230530	160400	805741755	2980	2980	2980	2980	0
325	20230530	160300	805741755	2980	2980	2980	2980	0
326	20230530	160200	805741755	2980	2980	2980	2980	0
327	20230530	160100	805741755	2980	2980	2980	2980	0
328	20230530	160000	805741755	2980	2980	2980	2980	0
329	20230530	155900	805741755	2980	2980	2980	2980	0
330	20230530	155800	805741755	2980	2980	2980	2980	0
331	20230530	155700	805741755	2980	2980	2980	2980	0
332	20230530	155600	805741755	2980	2980	2980	2980	11461
333	20230530	155500	805741755	2980	2980	2980	2980	0
334	20230530	155400	805741755	2980	2980	2980	2980	0
335	20230530	155300	805741755	2980	2980	2980	2980	0
336	20230530	155200	805741755	2980	2980	2980	2980	0
337	20230530	155100	805741755	2980	2980	2980	2980	0
338	20230530	155000	805741755	2980	2980	2980	2980	0
339	20230530	154900	805741755	2980	2980	2980	2980	0
340	20230530	154800	805741755	2980	2980	2980	2980	0
341	20230530	154700	805741755	2980	2980	2980	2980	0
342	20230530	154600	805741755	2980	2980	2980	2980	0
343	20230530	154500	805741755	2980	2980	2980	2980	0
344	20230530	154400	805741755	2980	2980	2980	2980	0
345	20230530	154300	805741755	2980	2980	2980	2980	0
346	20230530	154200	805741755	2980	2980	2980	2980	0
347	20230530	154100	805741755	2980	2980	2980	2980	0
348	20230530	154000	805741755	2980	2980	2980	2980	0
349	20230530	153900	805741755	2980	2980	2980	2980	0
350	20230530	153800	805741755	2980	2980	2980	2980	0
351	20230530	153700	805741755	2980	2980	2980	2980	0
352	20230530	153600	805741755	2980	2980	2980	2980	0
353	20230530	153500	805741755	2980	2980	2980	2980	0
354	20230530	153400	805741755	2980	2980	2980	2980	0
355	20230530	153300	805741755	2980	2980	2980	2980	0
356	20230530	153200	805741755	2980	2980	2980	2980	0
357	20230530	153100	805741755	2980	2980	2980	2980	0
358	20230530	153000	805741755	2980	2980	2980	2980	11461
359	20230530	152900	771587975	2990	2990	2990	2990	0
360	20230530	152800	771587975	2990	2990	2990	2990	0
361	20230530	152700	771587975	2990	2990	2990	2990	0
362	20230530	152600	771587975	2990	2990	2990	2990	0
363	20230530	152500	771587975	2990	2990	2990	2990	0
364	20230530	152400	771587975	2990	2990	2990	2990	0
365	20230530	152300	771587975	2990	2990	2990	2990	0
366	20230530	152200	771587975	2990	2990	2990	2990	0
367	20230530	152100	771587975	2990	2990	2990	2990	0
368	20230530	152000	771587975	2990	2990	2990	2990	0
369	20230530	151900	771587975	2990	2995	2995	2990	3630
370	20230530	151800	760722805	3000	3000	3000	3000	310
371	20230530	151700	759792805	3000	3000	3000	3000	0
372	20230530	151600	759792805	3000	2995	3000	2995	60
373	20230530	151500	759613100	2995	2995	2995	2995	237
374	20230530	151400	758903285	3000	3000	3000	3000	166
375	20230530	151300	758405285	3000	3000	3000	3000	10
376	20230530	151200	758375285	3000	3000	3000	3000	90
377	20230530	151100	758105285	2995	2995	2995	2995	15
378	20230530	151000	758060360	2995	3000	3000	2995	2351
379	20230530	150900	751019110	2995	2995	2995	2995	1026
380	20230530	150800	747946240	2995	3000	3000	2995	103
381	20230530	150700	747637255	3000	3000	3000	3000	2
382	20230530	150600	747631255	2995	2995	2995	2995	0
383	20230530	150500	747631255	2995	2995	2995	2995	400
384	20230530	150400	746433255	3000	3000	3000	3000	355
385	20230530	150300	745368255	2995	2995	2995	2995	21
386	20230530	150200	745305360	3000	2995	3000	2995	820
387	20230530	150100	742846110	3000	3000	3000	3000	0
388	20230530	150000	742846110	3000	3000	3000	3000	909
389	20230530	145900	740119110	3005	3005	3005	3000	1277
390	20230530	145800	736282035	3005	3000	3005	3000	52
391	20230530	145700	736126025	3000	3000	3000	3000	500
392	20230530	145600	734626025	3000	3005	3005	3000	632
393	20230530	145500	732728525	3000	3005	3005	3000	906
394	20230530	145400	730006495	3005	3005	3005	3005	48
395	20230530	145300	729862255	3005	3005	3005	3005	52
396	20230530	145200	729705995	3005	3005	3005	3005	0
397	20230530	145100	729705995	3005	3005	3005	3005	781
398	20230530	145000	727359090	3005	3005	3005	3005	51
399	20230530	144900	727205835	3005	3005	3005	3000	1948
400	20230530	144800	721352280	3000	3000	3000	3000	2
401	20230530	144700	721346280	3000	3000	3000	3000	60
402	20230530	144600	721166280	3000	3000	3000	3000	8
403	20230530	144500	721142280	3000	3005	3005	3000	1059
404	20230530	144400	717960930	3005	3005	3005	3005	0
405	20230530	144300	717960930	3005	3005	3005	3005	16
406	20230530	144200	717912850	3005	3005	3005	3005	4
407	20230530	144100	717900830	3005	3010	3010	3005	725
408	20230530	144000	715719055	3005	3005	3005	3005	150
409	20230530	143900	715268305	3005	3000	3005	3000	202
410	20230530	143800	714662045	3000	3000	3000	3000	150
411	20230530	143700	714212045	3000	3005	3005	3000	791
412	20230530	143600	711835145	3005	3005	3005	3005	52
413	20230530	143500	711678885	3005	3005	3005	3005	0
414	20230530	143400	711678885	3005	3005	3005	3005	1
415	20230530	143300	711675880	3000	3000	3000	3000	2500
416	20230530	143200	704175880	3000	3015	3015	3000	30
417	20230530	143100	704085865	3015	3015	3015	3015	52
418	20230530	143000	703929085	3015	3010	3015	3010	867
419	20230530	142900	701316475	3010	3010	3010	3010	119
420	20230530	142800	700958285	3010	3010	3010	3010	1196
421	20230530	142700	697358325	3010	3010	3010	3010	0
422	20230530	142600	697358325	3010	3010	3010	3010	1
423	20230530	142500	697355315	3000	3005	3005	3000	1167
424	20230530	142400	693853795	3010	3010	3010	3010	334
425	20230530	142300	692848455	3010	3010	3010	3005	318
426	20230530	142200	691891285	3005	3005	3005	3005	139
427	20230530	142100	691473590	3005	3005	3005	3005	111
428	20230530	142000	691140035	3010	3010	3010	3010	52
429	20230530	141900	690983515	3010	3010	3010	3010	791
430	20230530	141800	688602605	3010	3010	3010	3010	6
431	20230530	141700	688584545	3005	3005	3005	3005	0
432	20230530	141600	688584545	3005	3015	3015	3005	1729
433	20230530	141500	683383010	3020	3015	3020	3015	197
434	20230530	141400	682789050	3015	3015	3015	3015	57
435	20230530	141300	682617195	3015	3015	3015	3015	0
436	20230530	141200	682617195	3015	3015	3015	3010	726
437	20230530	141100	680428330	3010	3010	3010	3010	164
438	20230530	141000	679934690	2995	2995	2995	2995	0
439	20230530	140900	679934690	2995	3010	3010	2995	549
440	20230530	140800	678286745	3010	3005	3010	3005	644
441	20230530	140700	676350975	3005	3005	3005	3005	0
442	20230530	140600	676350975	3005	3005	3005	3005	52
443	20230530	140500	676194715	3005	3005	3005	3005	0
444	20230530	140400	676194715	3005	3005	3005	3005	782
445	20230530	140300	673844805	3005	2995	3005	2995	38
446	20230530	140200	673730985	3005	3005	3005	3005	782
447	20230530	140100	671381075	2995	2995	2995	2995	132
448	20230530	140000	670985735	2995	3000	3005	2995	204
449	20230530	135900	670373725	3000	3000	3000	3000	19
450	20230530	135800	670316725	3000	3000	3000	3000	200
451	20230530	135700	669716725	3000	3005	3005	3000	1290
452	20230530	135600	665841130	3005	3005	3005	3005	233
453	20230530	135500	665140965	3010	3005	3010	3005	58
454	20230530	135400	664966390	3005	3005	3010	3005	634
455	20230530	135300	663060195	3005	3005	3005	3005	149
456	20230530	135200	662612450	3005	3005	3005	3005	51
457	20230530	135100	662459195	3005	3005	3005	3005	1
458	20230530	135000	662456190	3000	3010	3010	3000	3
459	20230530	134900	662447180	3015	3005	3015	3005	1070
460	20230530	134800	659222670	3005	3005	3005	3005	543
461	20230530	134700	657590955	3005	3005	3005	3005	1
462	20230530	134600	657587950	2995	2995	2995	2995	450
463	20230530	134500	656240200	3005	3000	3005	3000	440
464	20230530	134400	654919000	3000	3000	3000	3000	39
465	20230530	134300	654802000	3005	3005	3010	3005	1023
466	20230530	134200	651724140	3005	3010	3010	3005	59
467	20230530	134100	651546695	3010	3010	3015	3010	331
468	20230530	134000	650550125	3010	3010	3010	3010	444
469	20230530	133900	649213685	3005	3005	3005	3005	280
470	20230530	133800	648372285	3005	3005	3005	3005	56
471	20230530	133700	648204005	3005	3005	3005	3005	64
472	20230530	133600	648011685	3010	3010	3010	3010	434
473	20230530	133500	646705345	3005	3005	3010	3005	398
474	20230530	133400	645509095	3005	3005	3005	3005	0
475	20230530	133300	645509095	3005	3005	3005	3005	54
476	20230530	133200	645346825	3010	3010	3010	3010	48
477	20230530	133100	645202345	3005	3005	3005	3005	733
478	20230530	133000	642999680	3005	3000	3005	3000	649
479	20230530	132900	641051805	3005	3005	3005	3005	545
480	20230530	132800	639414080	2995	2995	2995	2995	200
481	20230530	132700	638815080	2990	2990	2990	2990	220
482	20230530	132600	638157280	2985	2990	2990	2985	595
483	20230530	132500	636379840	2990	3005	3005	2990	7605
484	20230530	132400	613602440	3005	3010	3010	3005	263
485	20230530	132300	612811865	3015	3015	3015	3015	0
486	20230530	132200	612811865	3015	3010	3015	3010	681
487	20230530	132100	610759665	3015	3015	3015	3015	177
488	20230530	132000	610226010	3005	3010	3010	3005	203
489	20230530	131900	609615980	3015	3015	3015	3015	0
490	20230530	131800	609615980	3015	3015	3020	3015	637
491	20230530	131700	607695420	3015	3005	3015	3005	196
492	20230530	131600	607106430	3005	3015	3015	3005	57
493	20230530	131500	606934625	3015	3010	3015	3010	251
494	20230530	131400	606178860	3015	3005	3015	3005	874
495	20230530	131300	603547485	3005	3005	3005	3005	200
496	20230530	131200	602946485	3015	3015	3015	3015	363
497	20230530	131100	601852040	3015	3010	3015	3010	420
498	20230530	131000	600587835	3005	3005	3005	3005	0
499	20230530	130900	600587835	3005	3005	3005	3005	200
500	20230530	130800	599986835	3005	3005	3005	3005	1
501	20230530	130700	599983830	3005	3005	3005	3005	200
502	20230530	130600	599382830	3005	3020	3020	3005	2220
503	20230530	130500	592700015	3020	3015	3020	3015	581
504	20230530	130400	590946395	3020	3020	3020	3020	55
505	20230530	130300	590780295	3010	3005	3010	3005	201
506	20230530	130200	590175290	3005	3005	3005	3005	0
507	20230530	130100	590175290	3005	3005	3005	3005	369
508	20230530	130000	589066445	3005	3005	3005	3005	200
509	20230530	125900	588465445	3020	3015	3020	3015	842
510	20230530	125800	585922655	3020	3015	3020	3015	780
511	20230530	125700	583570950	3020	3020	3020	3020	66
512	20230530	125600	583371630	3005	3020	3020	3005	201
513	20230530	125500	582767610	3005	3005	3005	3005	315
514	20230530	125400	581821035	3020	3005	3020	3005	239
515	20230530	125300	581102825	3015	3015	3015	3015	52
516	20230530	125200	580946045	3015	3015	3015	3015	431
517	20230530	125100	579646580	3015	3015	3015	3015	602
518	20230530	125000	577831550	3015	3005	3015	3005	500
519	20230530	124900	576326050	3020	3020	3020	3020	0
520	20230530	124800	576326050	3020	3020	3020	3020	834
521	20230530	124700	573807370	3010	3010	3010	3010	180
522	20230530	124600	573265570	3010	3010	3010	3010	20
523	20230530	124500	573205370	3020	3020	3020	3020	632
524	20230530	124400	571296730	3025	3020	3025	3020	201
525	20230530	124300	570689705	3025	3005	3025	3005	201
526	20230530	124200	570085680	3025	3020	3025	3020	759
527	20230530	124100	567791590	3020	3015	3020	3015	222
528	20230530	124000	567122155	3015	3015	3015	3015	184
529	20230530	123900	566567395	3005	3005	3005	3005	200
530	20230530	123800	565966395	3020	3020	3020	3020	26
531	20230530	123700	565887875	3015	3015	3015	3015	808
532	20230530	123600	563451755	3015	3015	3015	3015	179
533	20230530	123500	562912070	3015	3015	3015	3015	52
534	20230530	123400	562755290	3020	3020	3020	3020	482
535	20230530	123300	561299650	3015	3015	3015	3015	302
536	20230530	123200	560389120	3015	3015	3020	3015	674
537	20230530	123100	558354890	3015	3015	3015	3015	2
538	20230530	123000	558348860	3020	3010	3020	3010	244
539	20230530	122900	557614410	3010	3010	3010	3010	0
540	20230530	122800	557614410	3010	3010	3010	3010	237
541	20230530	122700	556901040	3015	3010	3015	3010	795
542	20230530	122600	554504185	3010	3015	3015	3010	202
543	20230530	122500	553896155	3010	3010	3010	3010	539
544	20230530	122400	552273765	3015	3020	3020	3015	290
545	20230530	122300	551398485	3020	3015	3025	3015	1296
546	20230530	122200	547488060	3015	3015	3015	3015	200
547	20230530	122100	546885060	3015	3015	3015	3015	1000
548	20230530	122000	543870060	3015	3015	3015	3015	542
549	20230530	121900	542235930	3025	3025	3025	3025	781
550	20230530	121800	539873405	3015	3020	3020	3015	1123
551	20230530	121700	536482945	3020	3015	3020	3015	201
552	20230530	121600	535876925	3020	3020	3020	3020	0
553	20230530	121500	535876925	3020	3020	3020	3020	1534
554	20230530	121400	531244245	3020	3020	3020	3020	43
555	20230530	121300	531114385	3020	3025	3025	3020	208
556	20230530	121200	530486220	3025	3025	3025	3025	832
557	20230530	121100	527969420	3025	3030	3035	3025	38
558	20230530	121000	527854435	3030	3030	3030	3030	71
559	20230530	120900	527639305	3035	3030	3035	3030	931
560	20230530	120800	524818370	3030	3025	3030	3025	334
561	20230530	120700	523806515	3020	3020	3020	3020	200
562	20230530	120600	523202515	3015	3030	3030	3015	154
563	20230530	120500	522737325	3020	3030	3030	3020	1210
564	20230530	120400	519073075	3030	3030	3030	3030	781
565	20230530	120300	516706645	3030	3025	3030	3025	1979
566	20230530	120200	510711775	3025	3010	3030	3010	3263
567	20230530	120100	500840205	3010	3010	3010	3010	0
568	20230530	120000	500840205	3010	3020	3025	3010	417
569	20230530	115900	499579810	3025	3015	3025	3015	4344
570	20230530	115800	486473020	3015	3015	3015	3010	370
571	20230530	115700	485358470	3015	3015	3015	3015	781
572	20230530	115600	483003755	3015	3010	3015	3010	201
573	20230530	115500	482398740	3015	3015	3015	3015	81
574	20230530	115400	482154525	3015	3010	3015	3010	982
575	20230530	115300	479194795	3015	3015	3015	3015	1
576	20230530	115200	479191780	3010	3015	3015	3010	457
577	20230530	115100	477814925	3015	3010	3015	3010	578
578	20230530	115000	476075135	3005	3005	3005	3005	200
579	20230530	114900	475474135	3005	3005	3005	3005	0
580	20230530	114800	475474135	3005	3005	3005	3005	200
581	20230530	114700	474873135	3010	3005	3010	3005	982
582	20230530	114600	471918315	3005	3005	3005	3005	0
583	20230530	114500	471918315	3005	3005	3005	3005	200
584	20230530	114400	471317315	3010	3010	3010	3010	832
585	20230530	114300	468812995	3010	3005	3010	3005	201
586	20230530	114200	468208985	3005	3005	3005	3005	10
587	20230530	114100	468178935	3005	3005	3005	3005	200
588	20230530	114000	467577935	3010	3005	3010	3005	790
589	20230530	113900	465200085	3005	3005	3005	3005	200
590	20230530	113800	464599085	3005	3005	3005	3005	30
591	20230530	113700	464508935	3005	3005	3005	3005	250
592	20230530	113600	463757685	3010	3010	3010	3010	720
593	20230530	113500	461590485	3005	3010	3010	3005	201
594	20230530	113400	460986475	3005	3005	3005	3005	0
595	20230530	113300	460986475	3005	3010	3010	3005	655
596	20230530	113200	459015925	3010	3005	3010	3005	431
597	20230530	113100	457720765	3010	3010	3010	3010	0
598	20230530	113000	457720765	3010	3005	3010	3005	751
599	20230530	112900	455461255	3005	3005	3005	3005	30
600	20230530	112800	455371105	3000	3010	3010	3000	282
601	20230530	112700	454525055	3010	3010	3010	3010	148
602	20230530	112600	454079575	3005	3005	3010	3005	687
603	20230530	112500	452015135	3005	3005	3005	3005	3
604	20230530	112400	452006120	3000	3005	3005	3000	3169
605	20230530	112300	442498115	3005	3005	3005	3005	20
606	20230530	112200	442438015	3005	3010	3010	3005	352
607	20230530	112100	441379995	3005	3010	3010	3005	1922
608	20230530	112000	435595275	3010	3005	3010	3005	303
609	20230530	111900	434684250	3005	3005	3005	3005	190
610	20230530	111800	434113300	3005	3010	3010	3005	481
611	20230530	111700	432665540	3010	3005	3010	3005	511
612	20230530	111600	431128430	3010	3010	3015	3010	1032
613	20230530	111500	428021845	3010	3005	3010	3005	201
614	20230530	111400	427417835	3000	3000	3000	3000	0
615	20230530	111300	427417835	3000	3000	3000	3000	200
616	20230530	111200	426817835	3010	3010	3010	3010	680
617	20230530	111100	424771035	3010	3005	3010	3005	254
618	20230530	111000	424007500	3010	3010	3010	3010	56
619	20230530	110900	423838940	3005	3005	3005	3005	200
620	20230530	110800	423237940	3010	3010	3010	3010	786
621	20230530	110700	420872080	3005	3010	3015	3005	926
622	20230530	110600	418083140	3005	3005	3005	3005	0
623	20230530	110500	418083140	3005	3010	3010	3005	252
624	20230530	110400	417325620	3010	3010	3010	3010	131
625	20230530	110300	416931310	3010	3010	3015	3010	852
626	20230530	110200	414366785	3010	3005	3010	3005	253
627	20230530	110100	413606255	3010	3005	3010	3005	201
628	20230530	110000	413002245	3010	3000	3010	3000	207
629	20230530	105900	412381200	3010	3010	3010	3010	1267
630	20230530	105800	408567530	3005	3005	3005	3005	344
631	20230530	105700	407533810	3005	3005	3005	3005	52
632	20230530	105600	407377550	3005	2995	3005	2995	252
633	20230530	105500	406622760	2995	2995	2995	2995	8
634	20230530	105400	406598800	2995	3005	3005	2995	245
635	20230530	105300	405864495	3005	3005	3005	3005	147
636	20230530	105200	405422760	3005	2990	3010	2990	886
637	20230530	105100	402764075	3005	2990	3005	2990	153
638	20230530	105000	402305810	2990	2990	2990	2990	200
639	20230530	104900	401707810	3005	3000	3005	3000	736
640	20230530	104800	399497665	3000	3000	3000	3000	148
641	20230530	104700	399053665	3000	3000	3000	3000	104
642	20230530	104600	398741665	3005	3000	3005	3000	7
643	20230530	104500	398720660	3005	3005	3005	3005	914
644	20230530	104400	395974090	3005	3005	3005	3005	274
645	20230530	104300	395150720	3005	2995	3005	2995	621
646	20230530	104200	393288710	2990	2990	2990	2990	0
647	20230530	104100	393288710	2990	2990	2990	2990	200
648	20230530	104000	392690710	2990	2990	2990	2990	0
649	20230530	103900	392690710	2990	2990	2990	2990	200
650	20230530	103800	392092710	3005	3000	3005	3000	794
651	20230530	103700	389707840	3000	2995	3000	2995	563
652	20230530	103600	388018885	2995	2990	2995	2990	57
653	20230530	103500	387848290	2990	2990	2990	2990	200
654	20230530	103400	387250290	3000	2985	3000	2985	456
655	20230530	103300	385887840	2985	2990	2990	2985	723
656	20230530	103200	383729680	2985	2990	2990	2985	966
657	20230530	103100	380846155	2985	2995	2995	2985	6002
658	20230530	103000	362896810	2995	2995	2995	2995	200
659	20230530	102900	362297810	3005	3005	3005	3005	53
660	20230530	102800	362138545	2995	3005	3005	2995	375
661	20230530	102700	361013670	3000	3000	3000	3000	607
662	20230530	102600	359192670	3000	3000	3000	3000	2585
663	20230530	102500	351437670	3005	3000	3005	3000	125
664	20230530	102400	351062420	3005	3010	3010	3005	781
665	20230530	102300	348711615	3000	3005	3005	3000	318
666	20230530	102200	347757590	3000	3005	3010	3000	768
667	20230530	102100	345448300	3005	3005	3005	3005	205
668	20230530	102000	344832275	3005	3005	3010	3005	837
669	20230530	101900	342313190	3005	3000	3005	3000	201
670	20230530	101800	341710185	3005	3005	3005	3005	217
671	20230530	101700	341058100	3000	3000	3000	3000	200
672	20230530	101600	340458100	3010	3005	3010	3005	958
673	20230530	101500	337579250	3005	3005	3005	3000	255
674	20230530	101400	336813975	3005	3005	3005	3005	14
675	20230530	101300	336771905	3000	2995	3000	2995	3514
676	20230530	101200	326231160	2995	2990	2995	2990	1547
677	20230530	101100	321597900	2990	2990	2995	2990	1415
678	20230530	101000	317365175	2990	2990	2990	2990	780
679	20230530	100900	315032975	2980	2990	2990	2980	307
680	20230530	100800	314117045	2975	2975	2975	2975	99
681	20230530	100700	313822520	2975	2985	2990	2975	891
682	20230530	100600	311164625	2990	2990	2990	2990	54
683	20230530	100500	311003165	2980	2990	2990	2980	515
684	20230530	100400	309465315	2980	2975	2990	2975	253
685	20230530	100300	308711855	2985	2980	2985	2970	996
686	20230530	100200	305743625	2985	2985	2985	2985	260
687	20230530	100100	304967525	2985	2980	2985	2980	4658
688	20230530	100000	291082795	2980	2980	2980	2975	691
689	20230530	095900	289023660	2980	2985	2990	2980	1967
690	20230530	095800	283152230	2985	2980	2985	2980	871
691	20230530	095700	280556390	2980	2975	2980	2975	77
692	20230530	095600	280327305	2975	2985	2985	2975	156
693	20230530	095500	279863195	2985	2970	2985	2970	95
694	20230530	095400	279580265	2970	2980	2980	2970	1045
695	20230530	095300	276468165	2975	2975	2975	2975	90
696	20230530	095200	276200415	2975	2980	2980	2975	156
697	20230530	095100	275736310	2985	2975	2985	2975	895
698	20230530	095000	273069745	2975	2970	2975	2970	1858
699	20230530	094900	267542250	2965	2975	2975	2965	1887
700	20230530	094800	261946330	2975	2975	2975	2975	879
701	20230530	094700	259331305	2975	2960	2975	2960	1180
702	20230530	094600	255831770	2970	2960	2970	2955	11727
703	20230530	094500	221152915	2960	2970	2970	2960	1985
704	20230530	094400	215273005	2965	2965	2965	2965	5707
705	20230530	094300	198351750	2965	2980	2980	2965	1560
706	20230530	094200	193721380	2980	2980	2980	2980	360
707	20230530	094100	192648580	2985	2990	2990	2985	302
708	20230530	094000	191746860	2990	2990	2990	2990	781
709	20230530	093900	189411670	2990	2990	2990	2980	437
710	20230530	093800	188107040	2990	2980	2990	2980	443
711	20230530	093700	186783440	2990	2980	2990	2980	535
712	20230530	093600	185189130	2975	2975	2975	2975	1649
713	20230530	093500	180283355	2980	2985	2985	2980	167
714	20230530	093400	179785690	2980	2980	2985	2980	210
715	20230530	093300	179159885	2980	2985	2985	2980	495
716	20230530	093200	177683560	2990	2990	2990	2990	791
717	20230530	093100	175318470	2990	2985	2990	2985	2076
718	20230530	093000	169121605	2985	2985	2990	2980	1044
719	20230530	092900	166004925	2985	2970	2985	2970	784
720	20230530	092800	163669555	2965	2985	2985	2965	3313
721	20230530	092700	153842485	2970	2995	2995	2970	1453
722	20230530	092600	149515745	2995	2995	2995	2995	0
723	20230530	092500	149515745	2995	2995	2995	2995	834
724	20230530	092400	147017915	2995	2995	3000	2995	469
725	20230530	092300	145610965	2995	2995	2995	2995	398
726	20230530	092200	144418955	3000	2995	3000	2995	821
727	20230530	092100	141960050	2995	3000	3000	2995	3
728	20230530	092000	141951055	3000	2995	3000	2995	93
729	20230530	091900	141672080	2995	2990	2995	2990	1362
730	20230530	091800	137593325	2990	2980	2990	2980	3335
731	20230530	091700	127636480	2980	2985	2985	2980	810
732	20230530	091600	125219885	2985	2985	2985	2985	0
733	20230530	091500	125219885	2985	2990	2990	2985	1856
734	20230530	091400	119671495	2990	2980	2990	2980	2139
735	20230530	091300	113284115	2980	2975	2985	2970	1724
736	20230530	091200	108163475	2970	2985	2985	2970	390
737	20230530	091100	107005160	2985	2980	2985	2965	1237
738	20230530	091000	103317750	2985	2990	2990	2955	10486
739	20230530	090900	72100135	2990	3000	3000	2990	2181
740	20230530	090800	65576135	2995	3005	3005	2995	7928
741	20230530	090700	41797910	3005	3005	3005	3005	549
742	20230530	090600	40148165	3005	3015	3015	3005	165
743	20230530	090500	39651090	3010	3015	3015	3010	1363
744	20230530	090400	35543055	3015	3025	3025	3015	31
745	20230530	090300	35449560	3025	3010	3025	3010	1007
746	20230530	090200	32403775	3025	3035	3035	3025	106
747	20230530	090100	32082605	3035	3015	3035	3015	5521
748	20230530	090000	15331880	3015	3005	3015	3005	5100