KissMeData/045100/min/candle-20230530.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230530	212000	961402000	15340	15340	15340	15340	389
3	20230530	211900	961402000	15340	15340	15340	15340	0
4	20230530	211800	961402000	15340	15340	15340	15340	0
5	20230530	211700	961402000	15340	15340	15340	15340	0
6	20230530	211600	961402000	15340	15340	15340	15340	0
7	20230530	211500	961402000	15340	15340	15340	15340	0
8	20230530	211400	961402000	15340	15340	15340	15340	0
9	20230530	211300	961402000	15340	15340	15340	15340	0
10	20230530	211200	961402000	15340	15340	15340	15340	0
11	20230530	211100	961402000	15340	15340	15340	15340	0
12	20230530	211000	961402000	15340	15340	15340	15340	0
13	20230530	210900	961402000	15340	15340	15340	15340	0
14	20230530	210800	961402000	15340	15340	15340	15340	0
15	20230530	210700	961402000	15340	15340	15340	15340	0
16	20230530	210600	961402000	15340	15340	15340	15340	0
17	20230530	210500	961402000	15340	15340	15340	15340	0
18	20230530	210400	961402000	15340	15340	15340	15340	0
19	20230530	210300	961402000	15340	15340	15340	15340	0
20	20230530	210200	961402000	15340	15340	15340	15340	0
21	20230530	210100	961402000	15340	15340	15340	15340	0
22	20230530	210000	961402000	15340	15340	15340	15340	0
23	20230530	205900	961402000	15340	15340	15340	15340	0
24	20230530	205800	961402000	15340	15340	15340	15340	0
25	20230530	205700	961402000	15340	15340	15340	15340	0
26	20230530	205600	961402000	15340	15340	15340	15340	0
27	20230530	205500	961402000	15340	15340	15340	15340	0
28	20230530	205400	961402000	15340	15340	15340	15340	0
29	20230530	205300	961402000	15340	15340	15340	15340	0
30	20230530	205200	961402000	15340	15340	15340	15340	0
31	20230530	205100	961402000	15340	15340	15340	15340	0
32	20230530	205000	961402000	15340	15340	15340	15340	389
33	20230530	204900	961402000	15340	15340	15340	15340	0
34	20230530	204800	961402000	15340	15340	15340	15340	0
35	20230530	204700	961402000	15340	15340	15340	15340	0
36	20230530	204600	961402000	15340	15340	15340	15340	0
37	20230530	204500	961402000	15340	15340	15340	15340	0
38	20230530	204400	961402000	15340	15340	15340	15340	0
39	20230530	204300	961402000	15340	15340	15340	15340	0
40	20230530	204200	961402000	15340	15340	15340	15340	0
41	20230530	204100	961402000	15340	15340	15340	15340	0
42	20230530	204000	961402000	15340	15340	15340	15340	0
43	20230530	203900	961402000	15340	15340	15340	15340	0
44	20230530	203800	961402000	15340	15340	15340	15340	0
45	20230530	203700	961402000	15340	15340	15340	15340	0
46	20230530	203600	961402000	15340	15340	15340	15340	0
47	20230530	203500	961402000	15340	15340	15340	15340	0
48	20230530	203400	961402000	15340	15340	15340	15340	0
49	20230530	203300	961402000	15340	15340	15340	15340	0
50	20230530	203200	961402000	15340	15340	15340	15340	0
51	20230530	203100	961402000	15340	15340	15340	15340	0
52	20230530	203000	961402000	15340	15340	15340	15340	0
53	20230530	202900	961402000	15340	15340	15340	15340	0
54	20230530	202800	961402000	15340	15340	15340	15340	0
55	20230530	202700	961402000	15340	15340	15340	15340	0
56	20230530	202600	961402000	15340	15340	15340	15340	0
57	20230530	202500	961402000	15340	15340	15340	15340	0
58	20230530	202400	961402000	15340	15340	15340	15340	0
59	20230530	202300	961402000	15340	15340	15340	15340	0
60	20230530	202200	961402000	15340	15340	15340	15340	0
61	20230530	202100	961402000	15340	15340	15340	15340	0
62	20230530	202000	961402000	15340	15340	15340	15340	389
63	20230530	201900	961402000	15340	15340	15340	15340	0
64	20230530	201800	961402000	15340	15340	15340	15340	0
65	20230530	201700	961402000	15340	15340	15340	15340	0
66	20230530	201600	961402000	15340	15340	15340	15340	0
67	20230530	201500	961402000	15340	15340	15340	15340	0
68	20230530	201400	961402000	15340	15340	15340	15340	0
69	20230530	201300	961402000	15340	15340	15340	15340	0
70	20230530	201200	961402000	15340	15340	15340	15340	0
71	20230530	201100	961402000	15340	15340	15340	15340	0
72	20230530	201000	961402000	15340	15340	15340	15340	0
73	20230530	200900	961402000	15340	15340	15340	15340	0
74	20230530	200800	961402000	15340	15340	15340	15340	0
75	20230530	200700	961402000	15340	15340	15340	15340	0
76	20230530	200600	961402000	15340	15340	15340	15340	0
77	20230530	200500	961402000	15340	15340	15340	15340	0
78	20230530	200400	961402000	15340	15340	15340	15340	0
79	20230530	200300	961402000	15340	15340	15340	15340	0
80	20230530	200200	961402000	15340	15340	15340	15340	0
81	20230530	200100	961402000	15340	15340	15340	15340	0
82	20230530	200000	961402000	15340	15340	15340	15340	0
83	20230530	195900	961402000	15340	15340	15340	15340	0
84	20230530	195800	961402000	15340	15340	15340	15340	0
85	20230530	195700	961402000	15340	15340	15340	15340	0
86	20230530	195600	961402000	15340	15340	15340	15340	0
87	20230530	195500	961402000	15340	15340	15340	15340	0
88	20230530	195400	961402000	15340	15340	15340	15340	0
89	20230530	195300	961402000	15340	15340	15340	15340	0
90	20230530	195200	961402000	15340	15340	15340	15340	0
91	20230530	195100	961402000	15340	15340	15340	15340	0
92	20230530	195000	961402000	15340	15340	15340	15340	389
93	20230530	194900	961402000	15340	15340	15340	15340	0
94	20230530	194800	961402000	15340	15340	15340	15340	0
95	20230530	194700	961402000	15340	15340	15340	15340	0
96	20230530	194600	961402000	15340	15340	15340	15340	0
97	20230530	194500	961402000	15340	15340	15340	15340	0
98	20230530	194400	961402000	15340	15340	15340	15340	0
99	20230530	194300	961402000	15340	15340	15340	15340	0
100	20230530	194200	961402000	15340	15340	15340	15340	0
101	20230530	194100	961402000	15340	15340	15340	15340	0
102	20230530	194000	961402000	15340	15340	15340	15340	0
103	20230530	193900	961402000	15340	15340	15340	15340	0
104	20230530	193800	961402000	15340	15340	15340	15340	0
105	20230530	193700	961402000	15340	15340	15340	15340	0
106	20230530	193600	961402000	15340	15340	15340	15340	0
107	20230530	193500	961402000	15340	15340	15340	15340	0
108	20230530	193400	961402000	15340	15340	15340	15340	0
109	20230530	193300	961402000	15340	15340	15340	15340	0
110	20230530	193200	961402000	15340	15340	15340	15340	0
111	20230530	193100	961402000	15340	15340	15340	15340	0
112	20230530	193000	961402000	15340	15340	15340	15340	0
113	20230530	192900	961402000	15340	15340	15340	15340	0
114	20230530	192800	961402000	15340	15340	15340	15340	0
115	20230530	192700	961402000	15340	15340	15340	15340	0
116	20230530	192600	961402000	15340	15340	15340	15340	0
117	20230530	192500	961402000	15340	15340	15340	15340	0
118	20230530	192400	961402000	15340	15340	15340	15340	0
119	20230530	192300	961402000	15340	15340	15340	15340	0
120	20230530	192200	961402000	15340	15340	15340	15340	0
121	20230530	192100	961402000	15340	15340	15340	15340	0
122	20230530	192000	961402000	15340	15340	15340	15340	389
123	20230530	191900	961402000	15340	15340	15340	15340	0
124	20230530	191800	961402000	15340	15340	15340	15340	0
125	20230530	191700	961402000	15340	15340	15340	15340	0
126	20230530	191600	961402000	15340	15340	15340	15340	0
127	20230530	191500	961402000	15340	15340	15340	15340	0
128	20230530	191400	961402000	15340	15340	15340	15340	0
129	20230530	191300	961402000	15340	15340	15340	15340	0
130	20230530	191200	961402000	15340	15340	15340	15340	0
131	20230530	191100	961402000	15340	15340	15340	15340	0
132	20230530	191000	961402000	15340	15340	15340	15340	0
133	20230530	190900	961402000	15340	15340	15340	15340	0
134	20230530	190800	961402000	15340	15340	15340	15340	0
135	20230530	190700	961402000	15340	15340	15340	15340	0
136	20230530	190600	961402000	15340	15340	15340	15340	0
137	20230530	190500	961402000	15340	15340	15340	15340	0
138	20230530	190400	961402000	15340	15340	15340	15340	0
139	20230530	190300	961402000	15340	15340	15340	15340	0
140	20230530	190200	961402000	15340	15340	15340	15340	0
141	20230530	190100	961402000	15340	15340	15340	15340	0
142	20230530	190000	961402000	15340	15340	15340	15340	0
143	20230530	185900	961402000	15340	15340	15340	15340	0
144	20230530	185800	961402000	15340	15340	15340	15340	0
145	20230530	185700	961402000	15340	15340	15340	15340	0
146	20230530	185600	961402000	15340	15340	15340	15340	0
147	20230530	185500	961402000	15340	15340	15340	15340	0
148	20230530	185400	961402000	15340	15340	15340	15340	0
149	20230530	185300	961402000	15340	15340	15340	15340	0
150	20230530	185200	961402000	15340	15340	15340	15340	0
151	20230530	185100	961402000	15340	15340	15340	15340	0
152	20230530	185000	961402000	15340	15340	15340	15340	389
153	20230530	184900	961402000	15340	15340	15340	15340	0
154	20230530	184800	961402000	15340	15340	15340	15340	0
155	20230530	184700	961402000	15340	15340	15340	15340	0
156	20230530	184600	961402000	15340	15340	15340	15340	0
157	20230530	184500	961402000	15340	15340	15340	15340	0
158	20230530	184400	961402000	15340	15340	15340	15340	0
159	20230530	184300	961402000	15340	15340	15340	15340	0
160	20230530	184200	961402000	15340	15340	15340	15340	0
161	20230530	184100	961402000	15340	15340	15340	15340	0
162	20230530	184000	961402000	15340	15340	15340	15340	0
163	20230530	183900	961402000	15340	15340	15340	15340	0
164	20230530	183800	961402000	15340	15340	15340	15340	0
165	20230530	183700	961402000	15340	15340	15340	15340	0
166	20230530	183600	961402000	15340	15340	15340	15340	0
167	20230530	183500	961402000	15340	15340	15340	15340	0
168	20230530	183400	961402000	15340	15340	15340	15340	0
169	20230530	183300	961402000	15340	15340	15340	15340	0
170	20230530	183200	961402000	15340	15340	15340	15340	0
171	20230530	183100	961402000	15340	15340	15340	15340	0
172	20230530	183000	961402000	15340	15340	15340	15340	0
173	20230530	182900	961402000	15340	15340	15340	15340	0
174	20230530	182800	961402000	15340	15340	15340	15340	0
175	20230530	182700	961402000	15340	15340	15340	15340	0
176	20230530	182600	961402000	15340	15340	15340	15340	0
177	20230530	182500	961402000	15340	15340	15340	15340	0
178	20230530	182400	961402000	15340	15340	15340	15340	0
179	20230530	182300	961402000	15340	15340	15340	15340	0
180	20230530	182200	961402000	15340	15340	15340	15340	0
181	20230530	182100	961402000	15340	15340	15340	15340	0
182	20230530	182000	961402000	15340	15340	15340	15340	389
183	20230530	181900	961402000	15340	15340	15340	15340	0
184	20230530	181800	961402000	15340	15340	15340	15340	0
185	20230530	181700	961402000	15340	15340	15340	15340	0
186	20230530	181600	961402000	15340	15340	15340	15340	0
187	20230530	181500	961402000	15340	15340	15340	15340	0
188	20230530	181400	961402000	15340	15340	15340	15340	0
189	20230530	181300	961402000	15340	15340	15340	15340	0
190	20230530	181200	961402000	15340	15340	15340	15340	0
191	20230530	181100	961402000	15340	15340	15340	15340	0
192	20230530	181000	961402000	15340	15340	15340	15340	0
193	20230530	180900	961402000	15340	15340	15340	15340	0
194	20230530	180800	961402000	15340	15340	15340	15340	0
195	20230530	180700	961402000	15340	15340	15340	15340	0
196	20230530	180600	961402000	15340	15340	15340	15340	0
197	20230530	180500	961402000	15340	15340	15340	15340	0
198	20230530	180400	961402000	15340	15340	15340	15340	0
199	20230530	180300	961402000	15340	15340	15340	15340	0
200	20230530	180200	961402000	15340	15340	15340	15340	0
201	20230530	180100	961402000	15340	15340	15340	15340	0
202	20230530	180000	961402000	15340	15340	15340	15340	0
203	20230530	175900	961402000	15340	15340	15340	15340	0
204	20230530	175800	961402000	15340	15340	15340	15340	0
205	20230530	175700	961402000	15340	15340	15340	15340	0
206	20230530	175600	961402000	15340	15340	15340	15340	0
207	20230530	175500	961402000	15340	15340	15340	15340	0
208	20230530	175400	961402000	15340	15340	15340	15340	0
209	20230530	175300	961402000	15340	15340	15340	15340	0
210	20230530	175200	961402000	15340	15340	15340	15340	0
211	20230530	175100	961402000	15340	15340	15340	15340	0
212	20230530	175000	961402000	15340	15340	15340	15340	389
213	20230530	174900	961402000	15340	15340	15340	15340	0
214	20230530	174800	961402000	15340	15340	15340	15340	0
215	20230530	174700	961402000	15340	15340	15340	15340	0
216	20230530	174600	961402000	15340	15340	15340	15340	0
217	20230530	174500	961402000	15340	15340	15340	15340	0
218	20230530	174400	961402000	15340	15340	15340	15340	0
219	20230530	174300	961402000	15340	15340	15340	15340	0
220	20230530	174200	961402000	15340	15340	15340	15340	0
221	20230530	174100	961402000	15340	15340	15340	15340	0
222	20230530	174000	961402000	15340	15340	15340	15340	0
223	20230530	173900	961402000	15340	15340	15340	15340	0
224	20230530	173800	961402000	15340	15340	15340	15340	0
225	20230530	173700	961402000	15340	15340	15340	15340	0
226	20230530	173600	961402000	15340	15340	15340	15340	0
227	20230530	173500	961402000	15340	15340	15340	15340	0
228	20230530	173400	961402000	15340	15340	15340	15340	0
229	20230530	173300	961402000	15340	15340	15340	15340	0
230	20230530	173200	961402000	15340	15340	15340	15340	0
231	20230530	173100	961402000	15340	15340	15340	15340	0
232	20230530	173000	961402000	15340	15340	15340	15340	0
233	20230530	172900	961402000	15340	15340	15340	15340	0
234	20230530	172800	961402000	15340	15340	15340	15340	0
235	20230530	172700	961402000	15340	15340	15340	15340	0
236	20230530	172600	961402000	15340	15340	15340	15340	0
237	20230530	172500	961402000	15340	15340	15340	15340	0
238	20230530	172400	961402000	15340	15340	15340	15340	0
239	20230530	172300	961402000	15340	15340	15340	15340	0
240	20230530	172200	961402000	15340	15340	15340	15340	0
241	20230530	172100	961402000	15340	15340	15340	15340	0
242	20230530	172000	961402000	15340	15340	15340	15340	389
243	20230530	171900	961402000	15340	15340	15340	15340	0
244	20230530	171800	961402000	15340	15340	15340	15340	0
245	20230530	171700	961402000	15340	15340	15340	15340	0
246	20230530	171600	961402000	15340	15340	15340	15340	0
247	20230530	171500	961402000	15340	15340	15340	15340	0
248	20230530	171400	961402000	15340	15340	15340	15340	0
249	20230530	171300	961402000	15340	15340	15340	15340	0
250	20230530	171200	961402000	15340	15340	15340	15340	0
251	20230530	171100	961402000	15340	15340	15340	15340	0
252	20230530	171000	961402000	15340	15340	15340	15340	0
253	20230530	170900	961402000	15340	15340	15340	15340	0
254	20230530	170800	961402000	15340	15340	15340	15340	0
255	20230530	170700	961402000	15340	15340	15340	15340	0
256	20230530	170600	961402000	15340	15340	15340	15340	0
257	20230530	170500	961402000	15340	15340	15340	15340	0
258	20230530	170400	961402000	15340	15340	15340	15340	0
259	20230530	170300	961402000	15340	15340	15340	15340	0
260	20230530	170200	961402000	15340	15340	15340	15340	0
261	20230530	170100	961402000	15340	15340	15340	15340	0
262	20230530	170000	961402000	15340	15340	15340	15340	0
263	20230530	165900	961402000	15340	15340	15340	15340	0
264	20230530	165800	961402000	15340	15340	15340	15340	0
265	20230530	165700	961402000	15340	15340	15340	15340	0
266	20230530	165600	961402000	15340	15340	15340	15340	0
267	20230530	165500	961402000	15340	15340	15340	15340	0
268	20230530	165400	961402000	15340	15340	15340	15340	0
269	20230530	165300	961402000	15340	15340	15340	15340	0
270	20230530	165200	961402000	15340	15340	15340	15340	0
271	20230530	165100	961402000	15340	15340	15340	15340	0
272	20230530	165000	961402000	15340	15340	15340	15340	389
273	20230530	164900	961402000	15340	15340	15340	15340	0
274	20230530	164800	961402000	15340	15340	15340	15340	0
275	20230530	164700	961402000	15340	15340	15340	15340	0
276	20230530	164600	961402000	15340	15340	15340	15340	0
277	20230530	164500	961402000	15340	15340	15340	15340	0
278	20230530	164400	961402000	15340	15340	15340	15340	0
279	20230530	164300	961402000	15340	15340	15340	15340	0
280	20230530	164200	961402000	15340	15340	15340	15340	0
281	20230530	164100	961402000	15340	15340	15340	15340	0
282	20230530	164000	961402000	15340	15340	15340	15340	0
283	20230530	163900	961402000	15340	15340	15340	15340	0
284	20230530	163800	961402000	15340	15340	15340	15340	0
285	20230530	163700	961402000	15340	15340	15340	15340	0
286	20230530	163600	961402000	15340	15340	15340	15340	0
287	20230530	163500	961402000	15340	15340	15340	15340	0
288	20230530	163400	961402000	15340	15340	15340	15340	0
289	20230530	163300	961402000	15340	15340	15340	15340	0
290	20230530	163200	961402000	15340	15340	15340	15340	0
291	20230530	163100	961402000	15340	15340	15340	15340	0
292	20230530	163000	961402000	15340	15340	15340	15340	0
293	20230530	162900	961402000	15340	15340	15340	15340	0
294	20230530	162800	961402000	15340	15340	15340	15340	0
295	20230530	162700	961402000	15340	15340	15340	15340	0
296	20230530	162600	961402000	15340	15340	15340	15340	0
297	20230530	162500	961402000	15340	15340	15340	15340	0
298	20230530	162400	961402000	15340	15340	15340	15340	0
299	20230530	162300	961402000	15340	15340	15340	15340	0
300	20230530	162200	961402000	15340	15340	15340	15340	0
301	20230530	162100	961402000	15340	15340	15340	15340	0
302	20230530	162000	961402000	15340	15340	15340	15340	389
303	20230530	161900	961402000	15340	15340	15340	15340	0
304	20230530	161800	961402000	15340	15340	15340	15340	0
305	20230530	161700	961402000	15340	15340	15340	15340	0
306	20230530	161600	961402000	15340	15340	15340	15340	0
307	20230530	161500	961402000	15340	15340	15340	15340	0
308	20230530	161400	961402000	15340	15340	15340	15340	0
309	20230530	161300	961402000	15340	15340	15340	15340	0
310	20230530	161200	961402000	15340	15340	15340	15340	0
311	20230530	161100	961402000	15340	15340	15340	15340	0
312	20230530	161000	961402000	15340	15340	15340	15340	0
313	20230530	160900	961402000	15340	15340	15340	15340	0
314	20230530	160800	961402000	15340	15340	15340	15340	0
315	20230530	160700	961402000	15340	15340	15340	15340	0
316	20230530	160600	961402000	15340	15340	15340	15340	0
317	20230530	160500	961402000	15340	15340	15340	15340	0
318	20230530	160400	961402000	15340	15340	15340	15340	0
319	20230530	160300	961402000	15340	15340	15340	15340	0
320	20230530	160200	961402000	15340	15340	15340	15340	0
321	20230530	160100	961402000	15340	15340	15340	15340	0
322	20230530	160000	961402000	15340	15340	15340	15340	0
323	20230530	155900	961402000	15340	15340	15340	15340	0
324	20230530	155800	961402000	15340	15340	15340	15340	0
325	20230530	155700	961402000	15340	15340	15340	15340	0
326	20230530	155600	961402000	15340	15340	15340	15340	0
327	20230530	155500	961402000	15340	15340	15340	15340	0
328	20230530	155400	961402000	15340	15340	15340	15340	0
329	20230530	155300	961402000	15340	15340	15340	15340	0
330	20230530	155200	961402000	15340	15340	15340	15340	0
331	20230530	155100	961402000	15340	15340	15340	15340	0
332	20230530	155000	961402000	15340	15340	15340	15340	389
333	20230530	154900	961402000	15340	15340	15340	15340	0
334	20230530	154800	961402000	15340	15340	15340	15340	0
335	20230530	154700	961402000	15340	15340	15340	15340	0
336	20230530	154600	961402000	15340	15340	15340	15340	0
337	20230530	154500	961402000	15340	15340	15340	15340	0
338	20230530	154400	961402000	15340	15340	15340	15340	0
339	20230530	154300	961402000	15340	15340	15340	15340	0
340	20230530	154200	961402000	15340	15340	15340	15340	0
341	20230530	154100	961402000	15340	15340	15340	15340	0
342	20230530	154000	961402000	15340	15340	15340	15340	0
343	20230530	153900	961402000	15340	15340	15340	15340	0
344	20230530	153800	961402000	15340	15340	15340	15340	0
345	20230530	153700	961402000	15340	15340	15340	15340	0
346	20230530	153600	961402000	15340	15340	15340	15340	0
347	20230530	153500	961402000	15340	15340	15340	15340	0
348	20230530	153400	961402000	15340	15340	15340	15340	0
349	20230530	153300	961402000	15340	15340	15340	15340	0
350	20230530	153200	961402000	15340	15340	15340	15340	0
351	20230530	153100	961402000	15340	15340	15340	15340	0
352	20230530	153000	961402000	15340	15340	15340	15340	389
353	20230530	152900	955434740	15340	15340	15340	15340	0
354	20230530	152800	955434740	15340	15340	15340	15340	0
355	20230530	152700	955434740	15340	15340	15340	15340	0
356	20230530	152600	955434740	15340	15340	15340	15340	0
357	20230530	152500	955434740	15340	15340	15340	15340	0
358	20230530	152400	955434740	15340	15340	15340	15340	0
359	20230530	152300	955434740	15340	15340	15340	15340	0
360	20230530	152200	955434740	15340	15340	15340	15340	0
361	20230530	152100	955434740	15340	15340	15340	15340	0
362	20230530	152000	955434740	15340	15340	15340	15340	0
363	20230530	151900	955434740	15340	15360	15360	15340	47
364	20230530	151800	954713740	15340	15340	15340	15340	0
365	20230530	151700	954713740	15340	15340	15340	15340	0
366	20230530	151600	954713740	15340	15340	15340	15340	0
367	20230530	151500	954713740	15340	15340	15340	15340	0
368	20230530	151400	954713740	15340	15340	15350	15340	138
369	20230530	151300	952596700	15350	15350	15350	15350	10
370	20230530	151200	952443200	15350	15340	15350	15340	4
371	20230530	151100	952381820	15340	15340	15340	15340	60
372	20230530	151000	951461420	15340	15340	15340	15340	1
373	20230530	150900	951446080	15340	15330	15340	15330	75
374	20230530	150800	950296240	15330	15340	15340	15330	4
375	20230530	150700	950234910	15330	15340	15340	15330	106
376	20230530	150600	948609920	15340	15340	15340	15340	0
377	20230530	150500	948609920	15340	15340	15340	15340	45
378	20230530	150400	947919620	15340	15350	15350	15340	213
379	20230530	150300	944652000	15340	15340	15340	15340	14
380	20230530	150200	944437240	15340	15340	15340	15340	50
381	20230530	150100	943670240	15340	15340	15340	15340	1
382	20230530	150000	943654900	15340	15340	15340	15340	0
383	20230530	145900	943654900	15340	15340	15340	15340	0
384	20230530	145800	943654900	15340	15340	15340	15340	77
385	20230530	145700	942473720	15340	15340	15340	15340	47
386	20230530	145600	941752740	15340	15340	15340	15340	0
387	20230530	145500	941752740	15340	15340	15340	15340	0
388	20230530	145400	941752740	15340	15340	15340	15340	322
389	20230530	145300	936813260	15340	15340	15340	15340	0
390	20230530	145200	936813260	15340	15340	15340	15340	7
391	20230530	145100	936705880	15340	15340	15340	15340	492
392	20230530	145000	929158600	15340	15340	15340	15340	0
393	20230530	144900	929158600	15340	15340	15340	15340	0
394	20230530	144800	929158600	15340	15340	15340	15340	4
395	20230530	144700	929097240	15350	15340	15350	15340	61
396	20230530	144600	928161200	15340	15340	15340	15340	10
397	20230530	144500	928007800	15340	15340	15340	15340	43
398	20230530	144400	927348180	15340	15340	15340	15340	20
399	20230530	144300	927041380	15340	15340	15340	15340	29
400	20230530	144200	926596520	15340	15340	15340	15340	14
401	20230530	144100	926381760	15320	15320	15320	15320	10
402	20230530	144000	926228560	15330	15330	15330	15330	0
403	20230530	143900	926228560	15330	15330	15330	15330	0
404	20230530	143800	926228560	15330	15330	15330	15330	3
405	20230530	143700	926182570	15320	15320	15320	15320	0
406	20230530	143600	926182570	15320	15320	15320	15320	346
407	20230530	143500	920881850	15320	15320	15320	15320	2
408	20230530	143400	920851210	15290	15290	15290	15290	50
409	20230530	143300	920086710	15300	15300	15300	15300	1
410	20230530	143200	920071410	15290	15300	15300	15290	308
411	20230530	143100	915362010	15300	15310	15310	15290	856
412	20230530	143000	902261410	15320	15330	15330	15320	1172
413	20230530	142900	884305400	15330	15330	15330	15330	0
414	20230530	142800	884305400	15330	15330	15330	15330	38
415	20230530	142700	883722860	15330	15330	15330	15330	0
416	20230530	142600	883722860	15330	15330	15330	15330	5
417	20230530	142500	883646210	15330	15330	15330	15330	0
418	20230530	142400	883646210	15330	15330	15330	15330	80
419	20230530	142300	882419810	15320	15320	15320	15320	0
420	20230530	142200	882419810	15320	15320	15320	15320	1250
421	20230530	142100	863269810	15320	15320	15320	15320	150
422	20230530	142000	860971810	15320	15330	15330	15320	175
423	20230530	141900	858289480	15320	15320	15320	15320	0
424	20230530	141800	858289480	15320	15330	15330	15320	400
425	20230530	141700	852159820	15330	15330	15330	15330	0
426	20230530	141600	852159820	15330	15330	15330	15330	0
427	20230530	141500	852159820	15330	15350	15350	15330	48
428	20230530	141400	851423460	15340	15340	15340	15340	0
429	20230530	141300	851423460	15340	15350	15350	15340	373
430	20230530	141200	845701170	15350	15350	15350	15350	10
431	20230530	141100	845547670	15350	15350	15350	15350	50
432	20230530	141000	844780170	15360	15370	15370	15360	2816
433	20230530	140900	801525910	15370	15370	15370	15370	3
434	20230530	140800	801479800	15360	15370	15370	15360	237
435	20230530	140700	797838510	15360	15370	15370	15360	1326
436	20230530	140600	777470950	15370	15370	15370	15370	0
437	20230530	140500	777470950	15370	15390	15390	15370	119
438	20230530	140400	775640860	15390	15390	15390	15390	0
439	20230530	140300	775640860	15390	15390	15390	15390	0
440	20230530	140200	775640860	15390	15390	15390	15390	88
441	20230530	140100	774286540	15390	15390	15400	15390	52
442	20230530	140000	773486250	15390	15370	15390	15370	3
443	20230530	135900	773440100	15340	15340	15340	15340	0
444	20230530	135800	773440100	15340	15350	15350	15340	2
445	20230530	135700	773409410	15320	15350	15400	15320	714
446	20230530	135600	762455250	15350	15380	15380	15330	5128
447	20230530	135500	683790220	15400	15400	15400	15400	0
448	20230530	135400	683790220	15400	15400	15400	15400	39
449	20230530	135300	683189620	15350	15350	15350	15350	0
450	20230530	135200	683189620	15350	15390	15390	15350	60
451	20230530	135100	682268120	15400	15400	15400	15400	50
452	20230530	135000	681498120	15400	15400	15400	15400	40
453	20230530	134900	680882120	15350	15350	15350	15350	0
454	20230530	134800	680882120	15350	15370	15370	15350	607
455	20230530	134700	671561410	15370	15400	15400	15370	540
456	20230530	134600	663257930	15400	15400	15400	15400	50
457	20230530	134500	662487930	15390	15390	15390	15390	0
458	20230530	134400	662487930	15390	15390	15390	15390	101
459	20230530	134300	660933540	15390	15390	15390	15390	76
460	20230530	134200	659763900	15390	15390	15390	15390	5
461	20230530	134100	659686950	15390	15390	15390	15390	30
462	20230530	134000	659225250	15390	15390	15390	15390	50
463	20230530	133900	658455750	15390	15390	15390	15390	136
464	20230530	133800	656362710	15390	15400	15400	15390	232
465	20230530	133700	652791210	15400	15400	15400	15400	10
466	20230530	133600	652637210	15400	15400	15400	15400	1
467	20230530	133500	652621810	15380	15390	15390	15380	150
468	20230530	133400	650314450	15390	15390	15390	15390	0
469	20230530	133300	650314450	15390	15390	15390	15390	0
470	20230530	133200	650314450	15390	15390	15390	15390	7
471	20230530	133100	650206720	15390	15390	15390	15390	0
472	20230530	133000	650206720	15390	15400	15400	15390	689
473	20230530	132900	639602620	15400	15400	15400	15400	0
474	20230530	132800	639602620	15400	15400	15400	15400	0
475	20230530	132700	639602620	15400	15400	15400	15400	0
476	20230530	132600	639602620	15400	15400	15400	15400	0
477	20230530	132500	639602620	15400	15400	15400	15400	20
478	20230530	132400	639294620	15400	15400	15400	15400	5
479	20230530	132300	639217620	15400	15400	15400	15400	0
480	20230530	132200	639217620	15400	15400	15400	15400	6
481	20230530	132100	639125220	15410	15410	15410	15410	11
482	20230530	132000	638955710	15410	15410	15410	15410	1
483	20230530	131900	638940300	15410	15410	15410	15410	0
484	20230530	131800	638940300	15410	15410	15410	15410	0
485	20230530	131700	638940300	15410	15410	15410	15410	0
486	20230530	131600	638940300	15410	15410	15410	15410	1
487	20230530	131500	638924890	15440	15440	15440	15440	4
488	20230530	131400	638863130	15450	15450	15450	15450	0
489	20230530	131300	638863130	15450	15450	15450	15450	1
490	20230530	131200	638847680	15400	15420	15420	15400	500
491	20230530	131100	631147440	15460	15460	15460	15460	0
492	20230530	131000	631147440	15460	15460	15460	15460	0
493	20230530	130900	631147440	15460	15460	15460	15460	0
494	20230530	130800	631147440	15460	15430	15460	15410	313
495	20230530	130700	626323990	15460	15460	15460	15460	1
496	20230530	130600	626308530	15460	15460	15460	15460	0
497	20230530	130500	626308530	15460	15460	15460	15460	1
498	20230530	130400	626293070	15450	15450	15450	15450	0
499	20230530	130300	626293070	15450	15450	15450	15450	1
500	20230530	130200	626277620	15450	15470	15470	15450	292
501	20230530	130100	621765700	15450	15450	15450	15450	0
502	20230530	130000	621765700	15450	15450	15450	15450	5
503	20230530	125900	621688450	15450	15460	15460	15450	700
504	20230530	125800	610873430	15460	15470	15470	15460	16
505	20230530	125700	610626060	15460	15460	15460	15460	34
506	20230530	125600	610100420	15450	15440	15450	15440	358
507	20230530	125500	604572710	15440	15440	15440	15440	10
508	20230530	125400	604418310	15440	15440	15440	15440	1
509	20230530	125300	604402870	15450	15450	15450	15450	67
510	20230530	125200	603367720	15450	15450	15450	15450	7
511	20230530	125100	603259570	15450	15450	15450	15450	0
512	20230530	125000	603259570	15450	15450	15450	15450	0
513	20230530	124900	603259570	15450	15420	15450	15420	329
514	20230530	124800	598186360	15420	15420	15420	15420	300
515	20230530	124700	593560360	15420	15420	15420	15420	0
516	20230530	124600	593560360	15420	15420	15420	15420	0
517	20230530	124500	593560360	15420	15420	15420	15420	1
518	20230530	124400	593544940	15420	15440	15440	15420	110
519	20230530	124300	591848490	15450	15450	15450	15450	1
520	20230530	124200	591833040	15450	15450	15450	15450	5
521	20230530	124100	591755790	15450	15450	15450	15450	0
522	20230530	124000	591755790	15450	15450	15450	15450	122
523	20230530	123900	589870890	15450	15450	15450	15450	69
524	20230530	123800	588804840	15450	15450	15450	15450	0
525	20230530	123700	588804840	15450	15450	15450	15450	42
526	20230530	123600	588155940	15460	15440	15460	15440	219
527	20230530	123500	584772330	15450	15450	15450	15450	0
528	20230530	123400	584772330	15450	15410	15450	15410	546
529	20230530	123300	576343470	15410	15410	15410	15410	75
530	20230530	123200	575187720	15400	15400	15400	15400	0
531	20230530	123100	575187720	15400	15400	15400	15400	0
532	20230530	123000	575187720	15400	15400	15400	15400	0
533	20230530	122900	575187720	15400	15400	15400	15400	0
534	20230530	122800	575187720	15400	15400	15400	15400	0
535	20230530	122700	575187720	15400	15400	15400	15400	1
536	20230530	122600	575172320	15430	15410	15430	15400	1003
537	20230530	122500	559725530	15400	15400	15400	15400	0
538	20230530	122400	559725530	15400	15400	15400	15400	0
539	20230530	122300	559725530	15400	15400	15400	15400	0
540	20230530	122200	559725530	15400	15430	15430	15400	1000
541	20230530	122100	544321850	15440	15440	15440	15440	0
542	20230530	122000	544321850	15440	15440	15440	15440	7
543	20230530	121900	544213770	15440	15440	15440	15440	70
544	20230530	121800	543132970	15450	15450	15450	15450	139
545	20230530	121700	540985420	15470	15470	15470	15440	511
546	20230530	121600	533093650	15490	15510	15510	15490	2
547	20230530	121500	533062650	15510	15510	15510	15510	1
548	20230530	121400	533047140	15510	15500	15510	15500	8
549	20230530	121300	532923070	15480	15480	15480	15480	1
550	20230530	121200	532907590	15510	15510	15510	15510	1
551	20230530	121100	532892080	15450	15490	15490	15450	2000
552	20230530	121000	501984880	15490	15490	15490	15490	0
553	20230530	120900	501984880	15490	15490	15490	15490	50
554	20230530	120800	501210380	15500	15520	15520	15500	6
555	20230530	120700	501117310	15520	15520	15520	15520	0
556	20230530	120600	501117310	15520	15490	15520	15490	18
557	20230530	120500	500838310	15490	15490	15490	15490	107
558	20230530	120400	499180880	15490	15490	15490	15490	0
559	20230530	120300	499180880	15490	15490	15490	15490	2
560	20230530	120200	499149900	15490	15490	15490	15490	0
561	20230530	120100	499149900	15490	15490	15490	15470	399
562	20230530	120000	492975310	15490	15490	15490	15490	0
563	20230530	115900	492975310	15490	15490	15490	15470	157
564	20230530	115800	490545880	15490	15490	15490	15490	21
565	20230530	115700	490220590	15490	15500	15500	15490	152
566	20230530	115600	487865460	15500	15500	15500	15500	0
567	20230530	115500	487865460	15500	15500	15500	15500	94
568	20230530	115400	486408460	15500	15500	15500	15500	70
569	20230530	115300	485323460	15510	15510	15510	15510	126
570	20230530	115200	483369200	15520	15520	15520	15520	0
571	20230530	115100	483369200	15520	15520	15520	15520	11
572	20230530	115000	483198480	15520	15520	15520	15520	0
573	20230530	114900	483198480	15520	15520	15520	15520	0
574	20230530	114800	483198480	15520	15530	15530	15520	4
575	20230530	114700	483136380	15530	15530	15530	15530	64
576	20230530	114600	482142460	15530	15530	15530	15530	201
577	20230530	114500	479020930	15530	15530	15530	15530	0
578	20230530	114400	479020930	15530	15530	15530	15530	2
579	20230530	114300	478989870	15530	15530	15530	15530	2
580	20230530	114200	478958810	15520	15520	15520	15520	16
581	20230530	114100	478710490	15520	15520	15520	15520	300
582	20230530	114000	474054490	15510	15510	15510	15510	0
583	20230530	113900	474054490	15510	15510	15510	15510	0
584	20230530	113800	474054490	15510	15510	15510	15510	2
585	20230530	113700	474023470	15520	15520	15520	15520	12
586	20230530	113600	473837230	15520	15520	15520	15520	321
587	20230530	113500	468855310	15510	15510	15510	15510	96
588	20230530	113400	467366350	15510	15510	15510	15510	461
589	20230530	113300	460216240	15510	15510	15520	15510	31
590	20230530	113200	459735420	15510	15510	15510	15510	0
591	20230530	113100	459735420	15510	15510	15510	15510	64
592	20230530	113000	458742780	15510	15510	15510	15510	1
593	20230530	112900	458727270	15510	15500	15510	15500	151
594	20230530	112800	456386760	15500	15500	15500	15500	243
595	20230530	112700	452620260	15500	15500	15500	15500	400
596	20230530	112600	446420260	15500	15500	15500	15500	0
597	20230530	112500	446420260	15500	15500	15500	15500	1
598	20230530	112400	446404760	15480	15480	15500	15480	22
599	20230530	112300	446064180	15500	15500	15500	15500	0
600	20230530	112200	446064180	15500	15500	15500	15500	0
601	20230530	112100	446064180	15500	15500	15500	15500	2
602	20230530	112000	446033180	15490	15490	15490	15490	33
603	20230530	111900	445522010	15470	15490	15490	15470	115
604	20230530	111800	443741390	15500	15500	15500	15500	0
605	20230530	111700	443741390	15500	15500	15500	15500	2
606	20230530	111600	443710390	15480	15480	15480	15480	283
607	20230530	111500	439329550	15500	15500	15500	15500	10
608	20230530	111400	439174550	15490	15490	15490	15490	49
609	20230530	111300	438415540	15490	15500	15500	15490	29
610	20230530	111200	437966300	15520	15520	15520	15520	0
611	20230530	111100	437966300	15520	15520	15520	15520	0
612	20230530	111000	437966300	15520	15520	15520	15520	0
613	20230530	110900	437966300	15520	15520	15520	15520	0
614	20230530	110800	437966300	15520	15520	15520	15520	0
615	20230530	110700	437966300	15520	15520	15520	15520	0
616	20230530	110600	437966300	15520	15510	15520	15480	8
617	20230530	110500	437842300	15520	15520	15520	15520	10
618	20230530	110400	437687100	15530	15530	15530	15530	0
619	20230530	110300	437687100	15530	15530	15530	15530	0
620	20230530	110200	437687100	15530	15530	15530	15530	0
621	20230530	110100	437687100	15530	15530	15530	15530	0
622	20230530	110000	437687100	15530	15520	15530	15520	15
623	20230530	105900	437454250	15530	15530	15530	15530	0
624	20230530	105800	437454250	15530	15520	15530	15520	18
625	20230530	105700	437174830	15530	15520	15530	15520	8
626	20230530	105600	437050600	15530	15510	15530	15510	5
627	20230530	105500	436973010	15540	15510	15540	15510	185
628	20230530	105400	434101510	15510	15470	15510	15470	2198
629	20230530	105300	400053220	15480	15480	15480	15480	56
630	20230530	105200	399186340	15480	15430	15480	15430	4150
631	20230530	105100	335061660	15430	15430	15430	15430	302
632	20230530	105000	330401800	15430	15430	15430	15430	0
633	20230530	104900	330401800	15430	15430	15430	15430	1
634	20230530	104800	330386370	15410	15410	15410	15410	0
635	20230530	104700	330386370	15410	15410	15410	15410	20
636	20230530	104600	330078170	15410	15410	15410	15410	0
637	20230530	104500	330078170	15410	15410	15410	15410	149
638	20230530	104400	327782080	15430	15420	15430	15420	500
639	20230530	104300	320067100	15420	15420	15420	15420	0
640	20230530	104200	320067100	15420	15420	15420	15420	623
641	20230530	104100	310460440	15420	15420	15420	15420	300
642	20230530	104000	305834440	15420	15420	15420	15420	61
643	20230530	103900	304893820	15420	15420	15420	15420	300
644	20230530	103800	300267820	15410	15420	15420	15410	44
645	20230530	103700	299589640	15420	15420	15420	15420	79
646	20230530	103600	298371460	15410	15420	15420	15410	312
647	20230530	103500	293560820	15410	15410	15410	15410	150
648	20230530	103400	291249320	15400	15400	15400	15400	33
649	20230530	103300	290741120	15400	15400	15400	15400	30
650	20230530	103200	290279120	15410	15410	15410	15410	0
651	20230530	103100	290279120	15410	15410	15410	15410	57
652	20230530	103000	289400750	15410	15410	15410	15410	10
653	20230530	102900	289246650	15410	15410	15410	15410	32
654	20230530	102800	288753530	15410	15410	15410	15410	135
655	20230530	102700	286673180	15410	15420	15420	15410	284
656	20230530	102600	282296700	15410	15410	15410	15410	0
657	20230530	102500	282296700	15410	15410	15410	15410	103
658	20230530	102400	280709470	15420	15420	15420	15420	0
659	20230530	102300	280709470	15420	15420	15420	15420	4
660	20230530	102200	280647790	15420	15410	15420	15410	673
661	20230530	102100	270276850	15410	15410	15410	15410	15
662	20230530	102000	270045700	15410	15400	15410	15400	55
663	20230530	101900	269198690	15410	15410	15410	15410	20
664	20230530	101800	268890490	15410	15410	15410	15410	0
665	20230530	101700	268890490	15410	15410	15410	15410	7
666	20230530	101600	268782620	15400	15410	15410	15400	80
667	20230530	101500	267549860	15410	15410	15410	15410	822
668	20230530	101400	254882840	15410	15400	15410	15400	305
669	20230530	101300	250183280	15400	15390	15400	15390	117
670	20230530	101200	248382000	15390	15400	15400	15390	113
671	20230530	101100	246642300	15400	15400	15400	15400	1
672	20230530	101000	246626900	15400	15400	15400	15400	30
673	20230530	100900	246164900	15400	15400	15400	15400	68
674	20230530	100800	245117700	15410	15410	15410	15410	214
675	20230530	100700	241819960	15410	15410	15410	15410	57
676	20230530	100600	240941590	15410	15410	15410	15410	33
677	20230530	100500	240433060	15410	15420	15420	15410	85
678	20230530	100400	239122560	15420	15420	15420	15420	3
679	20230530	100300	239076300	15420	15420	15420	15420	35
680	20230530	100200	238536600	15420	15420	15420	15420	0
681	20230530	100100	238536600	15420	15400	15420	15400	102
682	20230530	100000	236964640	15400	15400	15400	15400	110
683	20230530	095900	235270640	15390	15420	15420	15390	687
684	20230530	095800	224685710	15390	15390	15390	15390	0
685	20230530	095700	224685710	15390	15390	15390	15390	0
686	20230530	095600	224685710	15390	15390	15390	15390	0
687	20230530	095500	224685710	15390	15390	15390	15390	53
688	20230530	095400	223870040	15400	15400	15400	15400	33
689	20230530	095300	223361840	15420	15420	15420	15420	10
690	20230530	095200	223207640	15430	15430	15430	15430	0
691	20230530	095100	223207640	15430	15430	15430	15430	15
692	20230530	095000	222976190	15430	15430	15430	15430	0
693	20230530	094900	222976190	15430	15430	15430	15430	0
694	20230530	094800	222976190	15430	15380	15430	15380	8
695	20230530	094700	222853100	15430	15430	15430	15430	0
696	20230530	094600	222853100	15430	15430	15430	15430	0
697	20230530	094500	222853100	15430	15430	15430	15430	3
698	20230530	094400	222806810	15410	15410	15410	15410	277
699	20230530	094300	218538240	15420	15420	15430	15420	470
700	20230530	094200	211288580	15420	15410	15420	15410	669
701	20230530	094100	200973630	15410	15410	15410	15410	40
702	20230530	094000	200357230	15400	15400	15400	15400	717
703	20230530	093900	189315430	15390	15370	15390	15370	5465
704	20230530	093800	105262960	15360	15360	15360	15360	462
705	20230530	093700	98166640	15360	15360	15360	15360	0
706	20230530	093600	98166640	15360	15350	15360	15350	21
707	20230530	093500	97844280	15360	15350	15360	15350	161
708	20230530	093400	95372520	15360	15360	15360	15360	0
709	20230530	093300	95372520	15360	15360	15360	15360	14
710	20230530	093200	95157480	15360	15360	15360	15360	0
711	20230530	093100	95157480	15360	15360	15360	15360	20
712	20230530	093000	94850280	15360	15360	15360	15360	8
713	20230530	092900	94727400	15360	15360	15360	15360	0
714	20230530	092800	94727400	15360	15360	15360	15360	1
715	20230530	092700	94712040	15370	15330	15370	15330	901
716	20230530	092600	80884590	15330	15330	15330	15330	12
717	20230530	092500	80700630	15320	15320	15320	15320	8
718	20230530	092400	80578070	15330	15330	15330	15330	303
719	20230530	092300	75933080	15330	15340	15340	15330	338
720	20230530	092200	70750920	15340	15340	15340	15340	66
721	20230530	092100	69738480	15340	15340	15340	15340	74
722	20230530	092000	68603320	15340	15340	15340	15340	3
723	20230530	091900	68557300	15340	15350	15350	15340	314
724	20230530	091800	63740440	15350	15350	15350	15350	0
725	20230530	091700	63740440	15350	15360	15360	15350	16
726	20230530	091600	63494830	15350	15350	15350	15350	0
727	20230530	091500	63494830	15350	15350	15350	15350	20
728	20230530	091400	63187830	15350	15350	15350	15350	0
729	20230530	091300	63187830	15350	15350	15350	15350	258
730	20230530	091200	59227530	15350	15350	15350	15350	349
731	20230530	091100	53870380	15350	15350	15350	15350	321
732	20230530	091000	48943030	15350	15350	15350	15350	220
733	20230530	090900	45566030	15350	15340	15350	15340	785
734	20230530	090800	33518130	15330	15340	15340	15330	279
735	20230530	090700	29240560	15340	15350	15350	15340	541
736	20230530	090600	20939720	15350	15350	15350	15350	18
737	20230530	090500	20663420	15350	15350	15350	15350	0
738	20230530	090400	20663420	15350	15360	15360	15350	589
739	20230530	090300	11621890	15360	15360	15360	15360	1
740	20230530	090200	11606530	15360	15380	15380	15360	3
741	20230530	090100	11560420	15390	15420	15420	15390	230
742	20230530	090000	8018400	15420	15420	15420	15420	520