KissMeData/016580/min/candle-20230530.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230530	203700	270923000	15930	15930	15930	15930	2198
3	20230530	203600	270923000	15930	15930	15930	15930	0
4	20230530	203500	270923000	15930	15930	15930	15930	0
5	20230530	203400	270923000	15930	15930	15930	15930	0
6	20230530	203300	270923000	15930	15930	15930	15930	0
7	20230530	203200	270923000	15930	15930	15930	15930	0
8	20230530	203100	270923000	15930	15930	15930	15930	0
9	20230530	203000	270923000	15930	15930	15930	15930	0
10	20230530	202900	270923000	15930	15930	15930	15930	0
11	20230530	202800	270923000	15930	15930	15930	15930	0
12	20230530	202700	270923000	15930	15930	15930	15930	0
13	20230530	202600	270923000	15930	15930	15930	15930	0
14	20230530	202500	270923000	15930	15930	15930	15930	0
15	20230530	202400	270923000	15930	15930	15930	15930	0
16	20230530	202300	270923000	15930	15930	15930	15930	0
17	20230530	202200	270923000	15930	15930	15930	15930	0
18	20230530	202100	270923000	15930	15930	15930	15930	0
19	20230530	202000	270923000	15930	15930	15930	15930	0
20	20230530	201900	270923000	15930	15930	15930	15930	0
21	20230530	201800	270923000	15930	15930	15930	15930	0
22	20230530	201700	270923000	15930	15930	15930	15930	0
23	20230530	201600	270923000	15930	15930	15930	15930	0
24	20230530	201500	270923000	15930	15930	15930	15930	0
25	20230530	201400	270923000	15930	15930	15930	15930	0
26	20230530	201300	270923000	15930	15930	15930	15930	0
27	20230530	201200	270923000	15930	15930	15930	15930	0
28	20230530	201100	270923000	15930	15930	15930	15930	0
29	20230530	201000	270923000	15930	15930	15930	15930	0
30	20230530	200900	270923000	15930	15930	15930	15930	0
31	20230530	200800	270923000	15930	15930	15930	15930	0
32	20230530	200700	270923000	15930	15930	15930	15930	2198
33	20230530	200600	270923000	15930	15930	15930	15930	0
34	20230530	200500	270923000	15930	15930	15930	15930	0
35	20230530	200400	270923000	15930	15930	15930	15930	0
36	20230530	200300	270923000	15930	15930	15930	15930	0
37	20230530	200200	270923000	15930	15930	15930	15930	0
38	20230530	200100	270923000	15930	15930	15930	15930	0
39	20230530	200000	270923000	15930	15930	15930	15930	0
40	20230530	195900	270923000	15930	15930	15930	15930	0
41	20230530	195800	270923000	15930	15930	15930	15930	0
42	20230530	195700	270923000	15930	15930	15930	15930	0
43	20230530	195600	270923000	15930	15930	15930	15930	0
44	20230530	195500	270923000	15930	15930	15930	15930	0
45	20230530	195400	270923000	15930	15930	15930	15930	0
46	20230530	195300	270923000	15930	15930	15930	15930	0
47	20230530	195200	270923000	15930	15930	15930	15930	0
48	20230530	195100	270923000	15930	15930	15930	15930	0
49	20230530	195000	270923000	15930	15930	15930	15930	0
50	20230530	194900	270923000	15930	15930	15930	15930	0
51	20230530	194800	270923000	15930	15930	15930	15930	0
52	20230530	194700	270923000	15930	15930	15930	15930	0
53	20230530	194600	270923000	15930	15930	15930	15930	0
54	20230530	194500	270923000	15930	15930	15930	15930	0
55	20230530	194400	270923000	15930	15930	15930	15930	0
56	20230530	194300	270923000	15930	15930	15930	15930	0
57	20230530	194200	270923000	15930	15930	15930	15930	0
58	20230530	194100	270923000	15930	15930	15930	15930	0
59	20230530	194000	270923000	15930	15930	15930	15930	0
60	20230530	193900	270923000	15930	15930	15930	15930	0
61	20230530	193800	270923000	15930	15930	15930	15930	0
62	20230530	193700	270923000	15930	15930	15930	15930	2198
63	20230530	193600	270923000	15930	15930	15930	15930	0
64	20230530	193500	270923000	15930	15930	15930	15930	0
65	20230530	193400	270923000	15930	15930	15930	15930	0
66	20230530	193300	270923000	15930	15930	15930	15930	0
67	20230530	193200	270923000	15930	15930	15930	15930	0
68	20230530	193100	270923000	15930	15930	15930	15930	0
69	20230530	193000	270923000	15930	15930	15930	15930	0
70	20230530	192900	270923000	15930	15930	15930	15930	0
71	20230530	192800	270923000	15930	15930	15930	15930	0
72	20230530	192700	270923000	15930	15930	15930	15930	0
73	20230530	192600	270923000	15930	15930	15930	15930	0
74	20230530	192500	270923000	15930	15930	15930	15930	0
75	20230530	192400	270923000	15930	15930	15930	15930	0
76	20230530	192300	270923000	15930	15930	15930	15930	0
77	20230530	192200	270923000	15930	15930	15930	15930	0
78	20230530	192100	270923000	15930	15930	15930	15930	0
79	20230530	192000	270923000	15930	15930	15930	15930	0
80	20230530	191900	270923000	15930	15930	15930	15930	0
81	20230530	191800	270923000	15930	15930	15930	15930	0
82	20230530	191700	270923000	15930	15930	15930	15930	0
83	20230530	191600	270923000	15930	15930	15930	15930	0
84	20230530	191500	270923000	15930	15930	15930	15930	0
85	20230530	191400	270923000	15930	15930	15930	15930	0
86	20230530	191300	270923000	15930	15930	15930	15930	0
87	20230530	191200	270923000	15930	15930	15930	15930	0
88	20230530	191100	270923000	15930	15930	15930	15930	0
89	20230530	191000	270923000	15930	15930	15930	15930	0
90	20230530	190900	270923000	15930	15930	15930	15930	0
91	20230530	190800	270923000	15930	15930	15930	15930	0
92	20230530	190700	270923000	15930	15930	15930	15930	2198
93	20230530	190600	270923000	15930	15930	15930	15930	0
94	20230530	190500	270923000	15930	15930	15930	15930	0
95	20230530	190400	270923000	15930	15930	15930	15930	0
96	20230530	190300	270923000	15930	15930	15930	15930	0
97	20230530	190200	270923000	15930	15930	15930	15930	0
98	20230530	190100	270923000	15930	15930	15930	15930	0
99	20230530	190000	270923000	15930	15930	15930	15930	0
100	20230530	185900	270923000	15930	15930	15930	15930	0
101	20230530	185800	270923000	15930	15930	15930	15930	0
102	20230530	185700	270923000	15930	15930	15930	15930	0
103	20230530	185600	270923000	15930	15930	15930	15930	0
104	20230530	185500	270923000	15930	15930	15930	15930	0
105	20230530	185400	270923000	15930	15930	15930	15930	0
106	20230530	185300	270923000	15930	15930	15930	15930	0
107	20230530	185200	270923000	15930	15930	15930	15930	0
108	20230530	185100	270923000	15930	15930	15930	15930	0
109	20230530	185000	270923000	15930	15930	15930	15930	0
110	20230530	184900	270923000	15930	15930	15930	15930	0
111	20230530	184800	270923000	15930	15930	15930	15930	0
112	20230530	184700	270923000	15930	15930	15930	15930	0
113	20230530	184600	270923000	15930	15930	15930	15930	0
114	20230530	184500	270923000	15930	15930	15930	15930	0
115	20230530	184400	270923000	15930	15930	15930	15930	0
116	20230530	184300	270923000	15930	15930	15930	15930	0
117	20230530	184200	270923000	15930	15930	15930	15930	0
118	20230530	184100	270923000	15930	15930	15930	15930	0
119	20230530	184000	270923000	15930	15930	15930	15930	0
120	20230530	183900	270923000	15930	15930	15930	15930	0
121	20230530	183800	270923000	15930	15930	15930	15930	0
122	20230530	183700	270923000	15930	15930	15930	15930	2198
123	20230530	183600	270923000	15930	15930	15930	15930	0
124	20230530	183500	270923000	15930	15930	15930	15930	0
125	20230530	183400	270923000	15930	15930	15930	15930	0
126	20230530	183300	270923000	15930	15930	15930	15930	0
127	20230530	183200	270923000	15930	15930	15930	15930	0
128	20230530	183100	270923000	15930	15930	15930	15930	0
129	20230530	183000	270923000	15930	15930	15930	15930	0
130	20230530	182900	270923000	15930	15930	15930	15930	0
131	20230530	182800	270923000	15930	15930	15930	15930	0
132	20230530	182700	270923000	15930	15930	15930	15930	0
133	20230530	182600	270923000	15930	15930	15930	15930	0
134	20230530	182500	270923000	15930	15930	15930	15930	0
135	20230530	182400	270923000	15930	15930	15930	15930	0
136	20230530	182300	270923000	15930	15930	15930	15930	0
137	20230530	182200	270923000	15930	15930	15930	15930	0
138	20230530	182100	270923000	15930	15930	15930	15930	0
139	20230530	182000	270923000	15930	15930	15930	15930	0
140	20230530	181900	270923000	15930	15930	15930	15930	0
141	20230530	181800	270923000	15930	15930	15930	15930	0
142	20230530	181700	270923000	15930	15930	15930	15930	0
143	20230530	181600	270923000	15930	15930	15930	15930	0
144	20230530	181500	270923000	15930	15930	15930	15930	0
145	20230530	181400	270923000	15930	15930	15930	15930	0
146	20230530	181300	270923000	15930	15930	15930	15930	0
147	20230530	181200	270923000	15930	15930	15930	15930	0
148	20230530	181100	270923000	15930	15930	15930	15930	0
149	20230530	181000	270923000	15930	15930	15930	15930	0
150	20230530	180900	270923000	15930	15930	15930	15930	0
151	20230530	180800	270923000	15930	15930	15930	15930	0
152	20230530	180700	270923000	15930	15930	15930	15930	2198
153	20230530	180600	270923000	15930	15930	15930	15930	0
154	20230530	180500	270923000	15930	15930	15930	15930	0
155	20230530	180400	270923000	15930	15930	15930	15930	0
156	20230530	180300	270923000	15930	15930	15930	15930	0
157	20230530	180200	270923000	15930	15930	15930	15930	0
158	20230530	180100	270923000	15930	15930	15930	15930	0
159	20230530	180000	270923000	15930	15930	15930	15930	0
160	20230530	175900	270923000	15930	15930	15930	15930	0
161	20230530	175800	270923000	15930	15930	15930	15930	0
162	20230530	175700	270923000	15930	15930	15930	15930	0
163	20230530	175600	270923000	15930	15930	15930	15930	0
164	20230530	175500	270923000	15930	15930	15930	15930	0
165	20230530	175400	270923000	15930	15930	15930	15930	0
166	20230530	175300	270923000	15930	15930	15930	15930	0
167	20230530	175200	270923000	15930	15930	15930	15930	0
168	20230530	175100	270923000	15930	15930	15930	15930	0
169	20230530	175000	270923000	15930	15930	15930	15930	0
170	20230530	174900	270923000	15930	15930	15930	15930	0
171	20230530	174800	270923000	15930	15930	15930	15930	0
172	20230530	174700	270923000	15930	15930	15930	15930	0
173	20230530	174600	270923000	15930	15930	15930	15930	0
174	20230530	174500	270923000	15930	15930	15930	15930	0
175	20230530	174400	270923000	15930	15930	15930	15930	0
176	20230530	174300	270923000	15930	15930	15930	15930	0
177	20230530	174200	270923000	15930	15930	15930	15930	0
178	20230530	174100	270923000	15930	15930	15930	15930	0
179	20230530	174000	270923000	15930	15930	15930	15930	0
180	20230530	173900	270923000	15930	15930	15930	15930	0
181	20230530	173800	270923000	15930	15930	15930	15930	0
182	20230530	173700	270923000	15930	15930	15930	15930	2198
183	20230530	173600	270923000	15930	15930	15930	15930	0
184	20230530	173500	270923000	15930	15930	15930	15930	0
185	20230530	173400	270923000	15930	15930	15930	15930	0
186	20230530	173300	270923000	15930	15930	15930	15930	0
187	20230530	173200	270923000	15930	15930	15930	15930	0
188	20230530	173100	270923000	15930	15930	15930	15930	0
189	20230530	173000	270923000	15930	15930	15930	15930	0
190	20230530	172900	270923000	15930	15930	15930	15930	0
191	20230530	172800	270923000	15930	15930	15930	15930	0
192	20230530	172700	270923000	15930	15930	15930	15930	0
193	20230530	172600	270923000	15930	15930	15930	15930	0
194	20230530	172500	270923000	15930	15930	15930	15930	0
195	20230530	172400	270923000	15930	15930	15930	15930	0
196	20230530	172300	270923000	15930	15930	15930	15930	0
197	20230530	172200	270923000	15930	15930	15930	15930	0
198	20230530	172100	270923000	15930	15930	15930	15930	0
199	20230530	172000	270923000	15930	15930	15930	15930	0
200	20230530	171900	270923000	15930	15930	15930	15930	0
201	20230530	171800	270923000	15930	15930	15930	15930	0
202	20230530	171700	270923000	15930	15930	15930	15930	0
203	20230530	171600	270923000	15930	15930	15930	15930	0
204	20230530	171500	270923000	15930	15930	15930	15930	0
205	20230530	171400	270923000	15930	15930	15930	15930	0
206	20230530	171300	270923000	15930	15930	15930	15930	0
207	20230530	171200	270923000	15930	15930	15930	15930	0
208	20230530	171100	270923000	15930	15930	15930	15930	0
209	20230530	171000	270923000	15930	15930	15930	15930	0
210	20230530	170900	270923000	15930	15930	15930	15930	0
211	20230530	170800	270923000	15930	15930	15930	15930	0
212	20230530	170700	270923000	15930	15930	15930	15930	2198
213	20230530	170600	270923000	15930	15930	15930	15930	0
214	20230530	170500	270923000	15930	15930	15930	15930	0
215	20230530	170400	270923000	15930	15930	15930	15930	0
216	20230530	170300	270923000	15930	15930	15930	15930	0
217	20230530	170200	270923000	15930	15930	15930	15930	0
218	20230530	170100	270923000	15930	15930	15930	15930	0
219	20230530	170000	270923000	15930	15930	15930	15930	0
220	20230530	165900	270923000	15930	15930	15930	15930	0
221	20230530	165800	270923000	15930	15930	15930	15930	0
222	20230530	165700	270923000	15930	15930	15930	15930	0
223	20230530	165600	270923000	15930	15930	15930	15930	0
224	20230530	165500	270923000	15930	15930	15930	15930	0
225	20230530	165400	270923000	15930	15930	15930	15930	0
226	20230530	165300	270923000	15930	15930	15930	15930	0
227	20230530	165200	270923000	15930	15930	15930	15930	0
228	20230530	165100	270923000	15930	15930	15930	15930	0
229	20230530	165000	270923000	15930	15930	15930	15930	0
230	20230530	164900	270923000	15930	15930	15930	15930	0
231	20230530	164800	270923000	15930	15930	15930	15930	0
232	20230530	164700	270923000	15930	15930	15930	15930	0
233	20230530	164600	270923000	15930	15930	15930	15930	0
234	20230530	164500	270923000	15930	15930	15930	15930	0
235	20230530	164400	270923000	15930	15930	15930	15930	0
236	20230530	164300	270923000	15930	15930	15930	15930	0
237	20230530	164200	270923000	15930	15930	15930	15930	0
238	20230530	164100	270923000	15930	15930	15930	15930	0
239	20230530	164000	270923000	15930	15930	15930	15930	0
240	20230530	163900	270923000	15930	15930	15930	15930	0
241	20230530	163800	270923000	15930	15930	15930	15930	0
242	20230530	163700	270923000	15930	15930	15930	15930	2198
243	20230530	163600	270923000	15930	15930	15930	15930	0
244	20230530	163500	270923000	15930	15930	15930	15930	0
245	20230530	163400	270923000	15930	15930	15930	15930	0
246	20230530	163300	270923000	15930	15930	15930	15930	0
247	20230530	163200	270923000	15930	15930	15930	15930	0
248	20230530	163100	270923000	15930	15930	15930	15930	0
249	20230530	163000	270923000	15930	15930	15930	15930	0
250	20230530	162900	270923000	15930	15930	15930	15930	0
251	20230530	162800	270923000	15930	15930	15930	15930	0
252	20230530	162700	270923000	15930	15930	15930	15930	0
253	20230530	162600	270923000	15930	15930	15930	15930	0
254	20230530	162500	270923000	15930	15930	15930	15930	0
255	20230530	162400	270923000	15930	15930	15930	15930	0
256	20230530	162300	270923000	15930	15930	15930	15930	0
257	20230530	162200	270923000	15930	15930	15930	15930	0
258	20230530	162100	270923000	15930	15930	15930	15930	0
259	20230530	162000	270923000	15930	15930	15930	15930	0
260	20230530	161900	270923000	15930	15930	15930	15930	0
261	20230530	161800	270923000	15930	15930	15930	15930	0
262	20230530	161700	270923000	15930	15930	15930	15930	0
263	20230530	161600	270923000	15930	15930	15930	15930	0
264	20230530	161500	270923000	15930	15930	15930	15930	0
265	20230530	161400	270923000	15930	15930	15930	15930	0
266	20230530	161300	270923000	15930	15930	15930	15930	0
267	20230530	161200	270923000	15930	15930	15930	15930	0
268	20230530	161100	270923000	15930	15930	15930	15930	0
269	20230530	161000	270923000	15930	15930	15930	15930	0
270	20230530	160900	270923000	15930	15930	15930	15930	0
271	20230530	160800	270923000	15930	15930	15930	15930	0
272	20230530	160700	270923000	15930	15930	15930	15930	2198
273	20230530	160600	270923000	15930	15930	15930	15930	0
274	20230530	160500	270923000	15930	15930	15930	15930	0
275	20230530	160400	270923000	15930	15930	15930	15930	0
276	20230530	160300	270923000	15930	15930	15930	15930	0
277	20230530	160200	270923000	15930	15930	15930	15930	0
278	20230530	160100	270923000	15930	15930	15930	15930	0
279	20230530	160000	270923000	15930	15930	15930	15930	0
280	20230530	155900	270923000	15930	15930	15930	15930	0
281	20230530	155800	270923000	15930	15930	15930	15930	0
282	20230530	155700	270923000	15930	15930	15930	15930	0
283	20230530	155600	270923000	15930	15930	15930	15930	0
284	20230530	155500	270923000	15930	15930	15930	15930	0
285	20230530	155400	270923000	15930	15930	15930	15930	0
286	20230530	155300	270923000	15930	15930	15930	15930	0
287	20230530	155200	270923000	15930	15930	15930	15930	0
288	20230530	155100	270923000	15930	15930	15930	15930	0
289	20230530	155000	270923000	15930	15930	15930	15930	0
290	20230530	154900	270923000	15930	15930	15930	15930	0
291	20230530	154800	270923000	15930	15930	15930	15930	0
292	20230530	154700	270923000	15930	15930	15930	15930	0
293	20230530	154600	270923000	15930	15930	15930	15930	0
294	20230530	154500	270923000	15930	15930	15930	15930	0
295	20230530	154400	270923000	15930	15930	15930	15930	0
296	20230530	154300	270923000	15930	15930	15930	15930	0
297	20230530	154200	270923000	15930	15930	15930	15930	0
298	20230530	154100	270923000	15930	15930	15930	15930	0
299	20230530	154000	270923000	15930	15930	15930	15930	0
300	20230530	153900	270923000	15930	15930	15930	15930	0
301	20230530	153800	270923000	15930	15930	15930	15930	0
302	20230530	153700	270923000	15930	15930	15930	15930	2198
303	20230530	153600	270923000	15930	15930	15930	15930	0
304	20230530	153500	270923000	15930	15930	15930	15930	0
305	20230530	153400	270923000	15930	15930	15930	15930	0
306	20230530	153300	270923000	15930	15930	15930	15930	0
307	20230530	153200	270923000	15930	15930	15930	15930	0
308	20230530	153100	270923000	15930	15930	15930	15930	0
309	20230530	153000	270923000	15930	15930	15930	15930	2198
310	20230530	152900	235908860	15890	15890	15890	15890	0
311	20230530	152800	235908860	15890	15890	15890	15890	0
312	20230530	152700	235908860	15890	15890	15890	15890	0
313	20230530	152600	235908860	15890	15890	15890	15890	0
314	20230530	152500	235908860	15890	15890	15890	15890	0
315	20230530	152400	235908860	15890	15890	15890	15890	0
316	20230530	152300	235908860	15890	15890	15890	15890	0
317	20230530	152200	235908860	15890	15890	15890	15890	0
318	20230530	152100	235908860	15890	15890	15890	15890	0
319	20230530	152000	235908860	15890	15890	15890	15890	0
320	20230530	151900	235908860	15890	15900	15900	15890	10
321	20230530	151800	235749870	15890	15890	15890	15890	12
322	20230530	151700	235559190	15890	15900	15900	15890	60
323	20230530	151600	234605780	15890	15890	15890	15890	10
324	20230530	151500	234446880	15900	15890	15900	15890	29
325	20230530	151400	233985870	15890	15900	15900	15890	60
326	20230530	151300	233031970	15900	15890	15900	15890	50
327	20230530	151200	232237060	15890	15890	15890	15890	110
328	20230530	151100	230489160	15890	15900	15900	15890	14
329	20230530	151000	230266690	15890	15900	15900	15890	158
330	20230530	150900	227754590	15900	15900	15900	15900	17
331	20230530	150800	227484290	15900	15900	15900	15900	10
332	20230530	150700	227325290	15910	15900	15910	15900	20
333	20230530	150600	227007190	15900	15900	15900	15900	9
334	20230530	150500	226864090	15910	15900	15910	15900	30
335	20230530	150400	226386890	15900	15900	15900	15900	109
336	20230530	150300	224653790	15900	15900	15900	15900	9
337	20230530	150200	224510690	15900	15900	15900	15900	9
338	20230530	150100	224367590	15900	15910	15910	15900	43
339	20230530	150000	223683670	15910	15900	15910	15900	11
340	20230530	145900	223508760	15910	15920	15920	15910	31
341	20230530	145800	223015440	15920	15920	15920	15910	11
342	20230530	145700	222840400	15920	15910	15920	15910	28
343	20230530	145600	222394900	15900	15900	15900	15900	8
344	20230530	145500	222267700	15900	15910	15910	15900	9
345	20230530	145400	222124580	15910	15910	15920	15910	17
346	20230530	145300	221854100	15910	15910	15920	15910	13
347	20230530	145200	221647250	15900	15910	15910	15900	15
348	20230530	145100	221408710	15910	15910	15920	15910	15
349	20230530	145000	221170050	15920	15910	15920	15910	12
350	20230530	144900	220979120	15920	15910	15920	15910	9
351	20230530	144800	220835920	15920	15910	15920	15910	33
352	20230530	144700	220310880	15910	15920	15920	15910	117
353	20230530	144600	218449390	15910	15910	15910	15910	7
354	20230530	144500	218338020	15920	15920	15920	15910	11
355	20230530	144400	218162990	15920	15910	15920	15910	8
356	20230530	144300	218035700	15920	15910	15920	15910	10
357	20230530	144200	217876580	15920	15920	15920	15910	9
358	20230530	144100	217733370	15930	15920	15930	15920	10
359	20230530	144000	217574160	15930	15930	15930	15920	17
360	20230530	143900	217303500	15920	15920	15920	15920	36
361	20230530	143800	216730380	15930	15920	15930	15920	8
362	20230530	143700	216603010	15930	15930	15930	15920	11
363	20230530	143600	216427870	15920	15920	15920	15920	7
364	20230530	143500	216316430	15930	15930	15930	15920	18
365	20230530	143400	216029760	15930	15930	15930	15920	10
366	20230530	143300	215870540	15920	15930	15930	15920	9
367	20230530	143200	215727250	15920	15920	15930	15920	16
368	20230530	143100	215472520	15930	15930	15930	15920	20
369	20230530	143000	215154090	15920	15920	15930	15920	19
370	20230530	142900	214851560	15930	15920	15930	15920	7
371	20230530	142800	214740110	15930	15920	15930	15920	11
372	20230530	142700	214564980	15930	15920	15930	15920	8
373	20230530	142600	214437610	15930	15920	15930	15920	8
374	20230530	142500	214310240	15930	15920	15930	15920	26
375	20230530	142400	213896300	15920	15920	15920	15920	1
376	20230530	142300	213880380	15930	15920	15930	15920	7
377	20230530	142200	213768930	15930	15920	15930	15920	10
378	20230530	142100	213609720	15930	15920	15930	15920	8
379	20230530	142000	213482350	15930	15920	15930	15920	10
380	20230530	141900	213323140	15930	15920	15930	15920	11
381	20230530	141800	213148000	15930	15920	15930	15920	9
382	20230530	141700	213004710	15930	15930	15930	15920	9
383	20230530	141600	212861410	15920	15920	15930	15920	20
384	20230530	141500	212543000	15920	15920	15930	15920	14
385	20230530	141400	212320110	15920	15920	15930	15920	9
386	20230530	141300	212176820	15930	15920	15930	15920	11
387	20230530	141200	212001690	15930	15920	15930	15920	8
388	20230530	141100	211874320	15930	15920	15930	15920	13
389	20230530	141000	211667330	15930	15920	15930	15920	8
390	20230530	140900	211539960	15930	15920	15930	15920	9
391	20230530	140800	211396670	15930	15920	15930	15920	25
392	20230530	140700	210998580	15930	15930	15930	15920	14
393	20230530	140600	210775670	15920	15920	15930	15920	32
394	20230530	140500	210266200	15930	15920	15930	15920	25
395	20230530	140400	209868180	15930	15920	15930	15920	8
396	20230530	140300	209740810	15930	15910	15930	15910	17
397	20230530	140200	209470180	15900	15900	15900	15900	8
398	20230530	140100	209342980	15900	15910	15910	15900	15
399	20230530	140000	209104450	15910	15910	15910	15910	32
400	20230530	135900	208595330	15910	15910	15910	15910	0
401	20230530	135800	208595330	15910	15920	15920	15910	17
402	20230530	135700	208324760	15910	15910	15910	15910	79
403	20230530	135600	207067870	15910	15910	15920	15910	21
404	20230530	135500	206733750	15910	15910	15910	15910	7
405	20230530	135400	206622380	15910	15910	15910	15910	8
406	20230530	135300	206495100	15910	15910	15910	15910	178
407	20230530	135200	203663120	15910	15910	15910	15910	9
408	20230530	135100	203519930	15910	15910	15910	15910	14
409	20230530	135000	203297190	15910	15910	15910	15910	9
410	20230530	134900	203154000	15910	15910	15910	15910	7
411	20230530	134800	203042630	15910	15910	15910	15910	10
412	20230530	134700	202883530	15910	15910	15910	15910	11
413	20230530	134600	202708520	15910	15920	15920	15910	8
414	20230530	134500	202581230	15920	15920	15920	15920	146
415	20230530	134400	200256910	15920	15920	15920	15920	8
416	20230530	134300	200129550	15920	15920	15920	15910	89
417	20230530	134200	198712880	15910	15910	15910	15910	9
418	20230530	134100	198569690	15910	15920	15920	15910	8
419	20230530	134000	198442400	15910	15910	15910	15910	7
420	20230530	133900	198331030	15920	15920	15920	15920	20
421	20230530	133800	198012630	15920	15910	15920	15910	24
422	20230530	133700	197630630	15910	15910	15910	15910	24
423	20230530	133600	197248790	15910	15910	15910	15910	7
424	20230530	133500	197137420	15910	15910	15910	15910	9
425	20230530	133400	196994230	15910	15910	15910	15910	7
426	20230530	133300	196882860	15910	15910	15910	15910	8
427	20230530	133200	196755580	15910	15910	15910	15910	7
428	20230530	133100	196644210	15910	15910	15910	15910	8
429	20230530	133000	196516930	15910	15910	15910	15910	7
430	20230530	132900	196405560	15920	15920	15920	15920	1
431	20230530	132800	196389640	15930	15920	15930	15920	11
432	20230530	132700	196214490	15930	15920	15930	15920	10
433	20230530	132600	196055280	15930	15930	15930	15920	39
434	20230530	132500	195434340	15930	15920	15930	15920	8
435	20230530	132400	195306970	15930	15920	15930	15920	10
436	20230530	132300	195147760	15930	15920	15930	15920	10
437	20230530	132200	194988550	15930	15920	15930	15920	12
438	20230530	132100	194797480	15930	15930	15930	15920	15
439	20230530	132000	194558640	15920	15920	15930	15920	14
440	20230530	131900	194335750	15920	15920	15930	15920	10
441	20230530	131800	194176540	15930	15920	15930	15920	13
442	20230530	131700	193969550	15930	15930	15930	15920	15
443	20230530	131600	193730710	15920	15920	15930	15920	13
444	20230530	131500	193523720	15930	15920	15930	15920	9
445	20230530	131400	193380430	15930	15930	15930	15920	14
446	20230530	131300	193157500	15930	15930	15930	15920	15
447	20230530	131200	192918650	15920	15920	15930	15920	10
448	20230530	131100	192759440	15930	15930	15930	15920	12
449	20230530	131000	192568360	15930	15920	15930	15920	9
450	20230530	130900	192425070	15930	15920	15930	15920	9
451	20230530	130800	192281770	15930	15920	15930	15920	10
452	20230530	130700	192122560	15920	15920	15920	15920	159
453	20230530	130600	189591280	15930	15920	15930	15920	10
454	20230530	130500	189432070	15930	15920	15930	15920	7
455	20230530	130400	189320620	15930	15920	15930	15920	10
456	20230530	130300	189161410	15930	15920	15930	15920	8
457	20230530	130200	189034040	15930	15930	15930	15920	13
458	20230530	130100	188827020	15920	15930	15930	15920	10
459	20230530	130000	188667800	15920	15920	15930	15920	16
460	20230530	125900	188413070	15930	15920	15930	15920	10
461	20230530	125800	188253860	15930	15930	15930	15920	10
462	20230530	125700	188094630	15920	15930	15930	15920	22
463	20230530	125600	187744320	15920	15930	15930	15920	18
464	20230530	125500	187457700	15920	15920	15930	15920	20
465	20230530	125400	187139250	15930	15920	15930	15910	21
466	20230530	125300	186804880	15930	15920	15930	15920	11
467	20230530	125200	186629740	15930	15920	15930	15920	36
468	20230530	125100	186056600	15920	15920	15930	15920	7
469	20230530	125000	185945140	15930	15930	15930	15920	9
470	20230530	124900	185801790	15930	15920	15930	15920	15
471	20230530	124800	185562960	15930	15930	15930	15920	59
472	20230530	124700	184623630	15920	15920	15930	15920	4
473	20230530	124600	184559940	15930	15930	15930	15920	29
474	20230530	124500	184098200	15920	15920	15930	15920	27
475	20230530	124400	183668300	15920	15930	15930	15920	18
476	20230530	124300	183381690	15920	15910	15920	15910	21
477	20230530	124200	183047430	15900	15920	15930	15900	2040
478	20230530	124100	150603740	15930	15920	15930	15920	11
479	20230530	124000	150428580	15930	15920	15930	15920	9
480	20230530	123900	150285290	15930	15930	15930	15920	12
481	20230530	123800	150094220	15930	15920	15930	15920	11
482	20230530	123700	149919080	15930	15920	15930	15920	8
483	20230530	123600	149791710	15930	15930	15930	15920	14
484	20230530	123500	149568790	15920	15930	15930	15920	29
485	20230530	123400	149107060	15920	15920	15930	15920	43
486	20230530	123300	148422470	15920	15920	15920	15920	0
487	20230530	123200	148422470	15920	15920	15920	15920	9
488	20230530	123100	148279190	15920	15920	15930	15920	25
489	20230530	123000	147881160	15930	15930	15930	15920	17
490	20230530	122900	147610460	15920	15920	15930	15910	611
491	20230530	122800	137886510	15930	15930	15930	15930	2
492	20230530	122700	137854650	15920	15920	15920	15920	6
493	20230530	122600	137759130	15930	15930	15930	15920	12
494	20230530	122500	137568060	15930	15930	15930	15920	9
495	20230530	122400	137424750	15920	15920	15930	15920	17
496	20230530	122300	137154100	15930	15930	15930	15930	0
497	20230530	122200	137154100	15930	15920	15930	15920	26
498	20230530	122100	136739990	15930	15930	15930	15930	1
499	20230530	122000	136724060	15930	15930	15930	15930	12
500	20230530	121900	136532900	15930	15920	15930	15920	11
501	20230530	121800	136357760	15930	15920	15930	15920	10
502	20230530	121700	136198520	15930	15920	15930	15920	9
503	20230530	121600	136055230	15930	15920	15930	15920	9
504	20230530	121500	135911940	15930	15930	15930	15930	0
505	20230530	121400	135911940	15930	15920	15930	15920	44
506	20230530	121300	135211090	15930	15930	15930	15920	10
507	20230530	121200	135051870	15920	15920	15920	15920	7
508	20230530	121100	134940430	15920	15920	15920	15920	9
509	20230530	121000	134797150	15920	15920	15920	15920	6
510	20230530	120900	134701630	15920	15920	15920	15920	8
511	20230530	120800	134574270	15920	15920	15920	15910	204
512	20230530	120700	131326670	15930	15930	15930	15930	3
513	20230530	120600	131278880	15930	15930	15930	15930	7
514	20230530	120500	131167370	15930	15920	15930	15920	16
515	20230530	120400	130912570	15930	15920	15930	15920	10
516	20230530	120300	130753360	15930	15920	15930	15920	7
517	20230530	120200	130641910	15930	15920	15930	15920	11
518	20230530	120100	130466770	15930	15930	15930	15930	2
519	20230530	120000	130434910	15930	15920	15930	15920	13
520	20230530	115900	130227930	15930	15920	15930	15920	9
521	20230530	115800	130084640	15930	15920	15930	15920	20
522	20230530	115700	129766220	15920	15920	15920	15920	7
523	20230530	115600	129654780	15920	15920	15920	15920	12
524	20230530	115500	129463740	15920	15920	15920	15920	6
525	20230530	115400	129368220	15930	15920	15930	15920	45
526	20230530	115300	128651460	15930	15920	15930	15920	11
527	20230530	115200	128476330	15930	15930	15930	15920	19
528	20230530	115100	128173780	15930	15930	15930	15920	9
529	20230530	115000	128030480	15920	15930	15930	15920	13
530	20230530	114900	127823490	15920	15920	15930	15920	13
531	20230530	114800	127616520	15920	15930	15930	15920	10
532	20230530	114700	127457310	15920	15920	15930	15920	19
533	20230530	114600	127154810	15930	15920	15930	15920	13
534	20230530	114500	126947830	15930	15920	15930	15920	10
535	20230530	114400	126788610	15930	15920	15930	15920	34
536	20230530	114300	126247100	15930	15920	15930	15920	13
537	20230530	114200	126040110	15930	15930	15930	15920	10
538	20230530	114100	125880890	15920	15920	15930	15920	14
539	20230530	114000	125658000	15930	15920	15930	15920	12
540	20230530	113900	125466930	15930	15930	15930	15920	11
541	20230530	113800	125291780	15920	15930	15930	15920	14
542	20230530	113700	125068880	15920	15920	15920	15920	31
543	20230530	113600	124575360	15920	15920	15920	15920	7
544	20230530	113500	124463920	15930	15920	15930	15920	11
545	20230530	113400	124288770	15930	15930	15940	15920	11
546	20230530	113300	124113600	15930	15920	15930	15920	16
547	20230530	113200	123858840	15930	15930	15930	15930	219
548	20230530	113100	120370170	15930	15920	15930	15920	15
549	20230530	113000	120131350	15930	15920	15930	15920	20
550	20230530	112900	119812920	15920	15920	15930	15920	5
551	20230530	112800	119733310	15920	15920	15930	15920	17
552	20230530	112700	119462650	15930	15920	15930	15920	64
553	20230530	112600	118443740	15930	15920	15930	15920	10
554	20230530	112500	118284530	15930	15920	15930	15920	11
555	20230530	112400	118109390	15930	15920	15930	15920	38
556	20230530	112300	117504170	15930	15920	15930	15920	9
557	20230530	112200	117360880	15930	15920	15930	15920	13
558	20230530	112100	117153900	15930	15930	15930	15920	19
559	20230530	112000	116851340	15930	15930	15930	15920	9
560	20230530	111900	116708040	15920	15920	15930	15920	12
561	20230530	111800	116516990	15930	15920	15930	15920	15
562	20230530	111700	116278170	15930	15920	15930	15920	18
563	20230530	111600	115991590	15920	15920	15930	15920	12
564	20230530	111500	115800540	15930	15930	15930	15920	30
565	20230530	111400	115322790	15930	15920	15930	15920	48
566	20230530	111300	114558280	15930	15930	15930	15920	13
567	20230530	111200	114351260	15920	15920	15920	15920	10
568	20230530	111100	114192060	15920	15920	15930	15920	22
569	20230530	111000	113841720	15920	15930	15930	15920	27
570	20230530	110900	113411760	15930	15930	15930	15920	121
571	20230530	110800	111484260	15930	15930	15930	15930	10
572	20230530	110700	111324960	15940	15930	15940	15930	18
573	20230530	110600	111038120	15930	15930	15930	15930	11
574	20230530	110500	110862890	15930	15930	15930	15930	12
575	20230530	110400	110671730	15930	15930	15930	15930	7
576	20230530	110300	110560220	15930	15930	15930	15930	11
577	20230530	110200	110384990	15930	15930	15930	15930	10
578	20230530	110100	110225690	15930	15930	15930	15930	9
579	20230530	110000	110082320	15930	15930	15930	15930	17
580	20230530	105900	109811510	15930	15930	15930	15930	12
581	20230530	105800	109620350	15930	15930	15930	15930	7
582	20230530	105700	109508840	15930	15930	15930	15930	12
583	20230530	105600	109317680	15930	15930	15930	15930	10
584	20230530	105500	109158380	15930	15930	15930	15930	12
585	20230530	105400	108967220	15930	15930	15930	15930	7
586	20230530	105300	108855710	15930	15920	15930	15920	16
587	20230530	105200	108600860	15930	15930	15930	15920	13
588	20230530	105100	108393800	15930	15930	15930	15930	8
589	20230530	105000	108266360	15930	15930	15930	15930	12
590	20230530	104900	108075200	15930	15930	15930	15930	10
591	20230530	104800	107915900	15930	15930	15930	15930	9
592	20230530	104700	107772530	15930	15930	15930	15930	10
593	20230530	104600	107613230	15930	15930	15930	15930	11
594	20230530	104500	107438000	15930	15930	15930	15930	7
595	20230530	104400	107326490	15930	15920	15930	15920	15
596	20230530	104300	107087670	15920	15930	15930	15920	8
597	20230530	104200	106960300	15930	15930	15930	15930	17
598	20230530	104100	106689490	15930	15930	15930	15930	10
599	20230530	104000	106530190	15930	15930	15930	15930	17
600	20230530	103900	106259380	15930	15930	15930	15930	7
601	20230530	103800	106147870	15930	15930	15930	15930	15
602	20230530	103700	105908920	15920	15930	15930	15920	12
603	20230530	103600	105717820	15930	15930	15930	15930	8
604	20230530	103500	105590380	15930	15930	15930	15930	11
605	20230530	103400	105415150	15930	15930	15930	15930	12
606	20230530	103300	105223990	15930	15930	15930	15930	15
607	20230530	103200	104985040	15930	15930	15930	15930	10
608	20230530	103100	104825740	15930	15930	15930	15930	12
609	20230530	103000	104634580	15930	15920	15930	15920	16
610	20230530	102900	104379800	15920	15920	15920	15920	23
611	20230530	102800	104013640	15920	15930	15930	15920	13
612	20230530	102700	103806580	15930	15930	15930	15930	12
613	20230530	102600	103615420	15930	15930	15930	15930	7
614	20230530	102500	103503910	15930	15930	15930	15930	10
615	20230530	102400	103344610	15930	15930	15930	15930	12
616	20230530	102300	103153450	15930	15930	15930	15930	9
617	20230530	102200	103010080	15930	15930	15930	15930	9
618	20230530	102100	102866710	15930	15940	15940	15930	14
619	20230530	102000	102643680	15940	15930	15940	15930	9
620	20230530	101900	102500290	15930	15930	15930	15930	11
621	20230530	101800	102325060	15940	15940	15940	15940	10
622	20230530	101700	102165660	15940	15940	15940	15940	1
623	20230530	101600	102149720	15940	15940	15940	15940	19
624	20230530	101500	101846860	15940	15940	15950	15940	11
625	20230530	101400	101671510	15950	15940	15950	15940	12
626	20230530	101300	101480220	15940	15940	15950	15940	10
627	20230530	101200	101320810	15950	15950	15950	15940	14
628	20230530	101100	101097620	15940	15940	15950	15920	161
629	20230530	101000	98532970	15940	15950	15950	15940	10
630	20230530	100900	98373550	15950	15950	15950	15930	25
631	20230530	100800	97975070	15950	15940	15950	15940	14
632	20230530	100700	97751890	15950	15940	15950	15940	7
633	20230530	100600	97640300	15950	15950	15950	15930	17
634	20230530	100500	97369310	15940	15950	15950	15940	15
635	20230530	100400	97130170	15950	15940	15950	15940	12
636	20230530	100300	96938850	15950	15950	15950	15930	20
637	20230530	100200	96620000	15940	15950	15950	15940	14
638	20230530	100100	96396800	15950	15940	15950	15940	11
639	20230530	100000	96221430	15950	15950	15950	15940	26
640	20230530	095900	95806860	15950	15950	15950	15940	20
641	20230530	095800	95487950	15950	15950	15950	15940	18
642	20230530	095700	95200930	15950	15950	15950	15940	30
643	20230530	095600	94722540	15950	15950	15950	15950	14
644	20230530	095500	94499240	15950	15950	15950	15950	9
645	20230530	095400	94355690	15950	15950	15960	15950	11
646	20230530	095300	94180230	15960	15950	15960	15950	13
647	20230530	095200	93972870	15960	15950	15960	15950	8
648	20230530	095100	93845260	15950	15950	15950	15950	12
649	20230530	095000	93653860	15950	15950	15950	15950	11
650	20230530	094900	93478410	15950	15950	15950	15950	10
651	20230530	094800	93318910	15950	15950	15960	15950	12
652	20230530	094700	93127470	15950	15960	15960	15940	20
653	20230530	094600	92808480	15950	15950	15950	15950	17
654	20230530	094500	92537330	15950	15950	15950	15950	17
655	20230530	094400	92266180	15950	15950	15950	15950	10
656	20230530	094300	92106680	15950	15940	15950	15940	26
657	20230530	094200	91692030	15950	15950	15950	15950	5
658	20230530	094100	91612280	15940	15950	15950	15940	12
659	20230530	094000	91420970	15950	15950	15950	15950	11
660	20230530	093900	91245520	15950	15940	15960	15940	70
661	20230530	093800	90129040	15940	15940	15950	15940	27
662	20230530	093700	89698530	15950	15910	15950	15910	81
663	20230530	093600	88408370	15920	15950	15950	15920	208
664	20230530	093500	85094780	15950	15950	15950	15940	24
665	20230530	093400	84712080	15950	15950	15950	15930	28
666	20230530	093300	84265640	15950	15950	15950	15940	25
667	20230530	093200	83866960	15950	15950	15960	15950	13
668	20230530	093100	83659600	15950	15950	15950	15940	11
669	20230530	093000	83484220	15950	15940	15950	15940	36
670	20230530	092900	82910150	15950	15960	15960	15950	14
671	20230530	092800	82686810	15950	15930	15950	15930	76
672	20230530	092700	81475480	15940	15940	15950	15940	4
673	20230530	092600	81411710	15940	15910	15940	15900	551
674	20230530	092500	72648780	15910	15950	15950	15910	512
675	20230530	092400	64499480	15950	15950	15950	15950	11
676	20230530	092300	64324030	15950	15950	15950	15950	13
677	20230530	092200	64116680	15940	15940	15950	15940	23
678	20230530	092100	63750040	15940	15950	15950	15940	26
679	20230530	092000	63335430	15950	15930	15950	15930	31
680	20230530	091900	62841340	15940	15940	15940	15940	12
681	20230530	091800	62650060	15940	15930	15940	15920	15
682	20230530	091700	62411110	15930	15930	15940	15930	24
683	20230530	091600	62028780	15930	15910	15930	15910	193
684	20230530	091500	58955840	15910	15910	15910	15910	23
685	20230530	091400	58589910	15920	15920	15920	15910	17
686	20230530	091300	58319340	15920	15920	15920	15910	20
687	20230530	091200	58001060	15920	15920	15940	15920	107
688	20230530	091100	56297540	15910	15910	15910	15910	9
689	20230530	091000	56154350	15910	15920	15920	15910	15
690	20230530	090900	55915650	15920	15930	15930	15920	16
691	20230530	090800	55660820	15930	15920	15930	15920	23
692	20230530	090700	55294580	15920	15920	15920	15920	12
693	20230530	090600	55103540	15920	15940	15950	15920	24
694	20230530	090500	54721000	15940	15970	15980	15900	2968
695	20230530	090400	7390460	15970	15950	15970	15950	18
696	20230530	090300	7103200	15950	15980	15980	15950	15
697	20230530	090200	6863810	15990	15990	16000	15990	22
698	20230530	090100	6511990	15990	16000	16000	15990	352
699	20230530	090000	880000	16000	16000	16000	16000	55