KissMeData/001800/min/candle-20230530.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230530	205300	699520140	15340	15340	15340	15340	2804
3	20230530	205200	699520140	15340	15340	15340	15340	0
4	20230530	205100	699520140	15340	15340	15340	15340	0
5	20230530	205000	699520140	15340	15340	15340	15340	0
6	20230530	204900	699520140	15340	15340	15340	15340	0
7	20230530	204800	699520140	15340	15340	15340	15340	0
8	20230530	204700	699520140	15340	15340	15340	15340	0
9	20230530	204600	699520140	15340	15340	15340	15340	0
10	20230530	204500	699520140	15340	15340	15340	15340	0
11	20230530	204400	699520140	15340	15340	15340	15340	0
12	20230530	204300	699520140	15340	15340	15340	15340	0
13	20230530	204200	699520140	15340	15340	15340	15340	0
14	20230530	204100	699520140	15340	15340	15340	15340	0
15	20230530	204000	699520140	15340	15340	15340	15340	0
16	20230530	203900	699520140	15340	15340	15340	15340	0
17	20230530	203800	699520140	15340	15340	15340	15340	0
18	20230530	203700	699520140	15340	15340	15340	15340	0
19	20230530	203600	699520140	15340	15340	15340	15340	0
20	20230530	203500	699520140	15340	15340	15340	15340	0
21	20230530	203400	699520140	15340	15340	15340	15340	0
22	20230530	203300	699520140	15340	15340	15340	15340	0
23	20230530	203200	699520140	15340	15340	15340	15340	0
24	20230530	203100	699520140	15340	15340	15340	15340	0
25	20230530	203000	699520140	15340	15340	15340	15340	0
26	20230530	202900	699520140	15340	15340	15340	15340	0
27	20230530	202800	699520140	15340	15340	15340	15340	0
28	20230530	202700	699520140	15340	15340	15340	15340	0
29	20230530	202600	699520140	15340	15340	15340	15340	0
30	20230530	202500	699520140	15340	15340	15340	15340	0
31	20230530	202400	699520140	15340	15340	15340	15340	0
32	20230530	202300	699520140	15340	15340	15340	15340	2804
33	20230530	202200	699520140	15340	15340	15340	15340	0
34	20230530	202100	699520140	15340	15340	15340	15340	0
35	20230530	202000	699520140	15340	15340	15340	15340	0
36	20230530	201900	699520140	15340	15340	15340	15340	0
37	20230530	201800	699520140	15340	15340	15340	15340	0
38	20230530	201700	699520140	15340	15340	15340	15340	0
39	20230530	201600	699520140	15340	15340	15340	15340	0
40	20230530	201500	699520140	15340	15340	15340	15340	0
41	20230530	201400	699520140	15340	15340	15340	15340	0
42	20230530	201300	699520140	15340	15340	15340	15340	0
43	20230530	201200	699520140	15340	15340	15340	15340	0
44	20230530	201100	699520140	15340	15340	15340	15340	0
45	20230530	201000	699520140	15340	15340	15340	15340	0
46	20230530	200900	699520140	15340	15340	15340	15340	0
47	20230530	200800	699520140	15340	15340	15340	15340	0
48	20230530	200700	699520140	15340	15340	15340	15340	0
49	20230530	200600	699520140	15340	15340	15340	15340	0
50	20230530	200500	699520140	15340	15340	15340	15340	0
51	20230530	200400	699520140	15340	15340	15340	15340	0
52	20230530	200300	699520140	15340	15340	15340	15340	0
53	20230530	200200	699520140	15340	15340	15340	15340	0
54	20230530	200100	699520140	15340	15340	15340	15340	0
55	20230530	200000	699520140	15340	15340	15340	15340	0
56	20230530	195900	699520140	15340	15340	15340	15340	0
57	20230530	195800	699520140	15340	15340	15340	15340	0
58	20230530	195700	699520140	15340	15340	15340	15340	0
59	20230530	195600	699520140	15340	15340	15340	15340	0
60	20230530	195500	699520140	15340	15340	15340	15340	0
61	20230530	195400	699520140	15340	15340	15340	15340	0
62	20230530	195300	699520140	15340	15340	15340	15340	2804
63	20230530	195200	699520140	15340	15340	15340	15340	0
64	20230530	195100	699520140	15340	15340	15340	15340	0
65	20230530	195000	699520140	15340	15340	15340	15340	0
66	20230530	194900	699520140	15340	15340	15340	15340	0
67	20230530	194800	699520140	15340	15340	15340	15340	0
68	20230530	194700	699520140	15340	15340	15340	15340	0
69	20230530	194600	699520140	15340	15340	15340	15340	0
70	20230530	194500	699520140	15340	15340	15340	15340	0
71	20230530	194400	699520140	15340	15340	15340	15340	0
72	20230530	194300	699520140	15340	15340	15340	15340	0
73	20230530	194200	699520140	15340	15340	15340	15340	0
74	20230530	194100	699520140	15340	15340	15340	15340	0
75	20230530	194000	699520140	15340	15340	15340	15340	0
76	20230530	193900	699520140	15340	15340	15340	15340	0
77	20230530	193800	699520140	15340	15340	15340	15340	0
78	20230530	193700	699520140	15340	15340	15340	15340	0
79	20230530	193600	699520140	15340	15340	15340	15340	0
80	20230530	193500	699520140	15340	15340	15340	15340	0
81	20230530	193400	699520140	15340	15340	15340	15340	0
82	20230530	193300	699520140	15340	15340	15340	15340	0
83	20230530	193200	699520140	15340	15340	15340	15340	0
84	20230530	193100	699520140	15340	15340	15340	15340	0
85	20230530	193000	699520140	15340	15340	15340	15340	0
86	20230530	192900	699520140	15340	15340	15340	15340	0
87	20230530	192800	699520140	15340	15340	15340	15340	0
88	20230530	192700	699520140	15340	15340	15340	15340	0
89	20230530	192600	699520140	15340	15340	15340	15340	0
90	20230530	192500	699520140	15340	15340	15340	15340	0
91	20230530	192400	699520140	15340	15340	15340	15340	0
92	20230530	192300	699520140	15340	15340	15340	15340	2804
93	20230530	192200	699520140	15340	15340	15340	15340	0
94	20230530	192100	699520140	15340	15340	15340	15340	0
95	20230530	192000	699520140	15340	15340	15340	15340	0
96	20230530	191900	699520140	15340	15340	15340	15340	0
97	20230530	191800	699520140	15340	15340	15340	15340	0
98	20230530	191700	699520140	15340	15340	15340	15340	0
99	20230530	191600	699520140	15340	15340	15340	15340	0
100	20230530	191500	699520140	15340	15340	15340	15340	0
101	20230530	191400	699520140	15340	15340	15340	15340	0
102	20230530	191300	699520140	15340	15340	15340	15340	0
103	20230530	191200	699520140	15340	15340	15340	15340	0
104	20230530	191100	699520140	15340	15340	15340	15340	0
105	20230530	191000	699520140	15340	15340	15340	15340	0
106	20230530	190900	699520140	15340	15340	15340	15340	0
107	20230530	190800	699520140	15340	15340	15340	15340	0
108	20230530	190700	699520140	15340	15340	15340	15340	0
109	20230530	190600	699520140	15340	15340	15340	15340	0
110	20230530	190500	699520140	15340	15340	15340	15340	0
111	20230530	190400	699520140	15340	15340	15340	15340	0
112	20230530	190300	699520140	15340	15340	15340	15340	0
113	20230530	190200	699520140	15340	15340	15340	15340	0
114	20230530	190100	699520140	15340	15340	15340	15340	0
115	20230530	190000	699520140	15340	15340	15340	15340	0
116	20230530	185900	699520140	15340	15340	15340	15340	0
117	20230530	185800	699520140	15340	15340	15340	15340	0
118	20230530	185700	699520140	15340	15340	15340	15340	0
119	20230530	185600	699520140	15340	15340	15340	15340	0
120	20230530	185500	699520140	15340	15340	15340	15340	0
121	20230530	185400	699520140	15340	15340	15340	15340	0
122	20230530	185300	699520140	15340	15340	15340	15340	2804
123	20230530	185200	699520140	15340	15340	15340	15340	0
124	20230530	185100	699520140	15340	15340	15340	15340	0
125	20230530	185000	699520140	15340	15340	15340	15340	0
126	20230530	184900	699520140	15340	15340	15340	15340	0
127	20230530	184800	699520140	15340	15340	15340	15340	0
128	20230530	184700	699520140	15340	15340	15340	15340	0
129	20230530	184600	699520140	15340	15340	15340	15340	0
130	20230530	184500	699520140	15340	15340	15340	15340	0
131	20230530	184400	699520140	15340	15340	15340	15340	0
132	20230530	184300	699520140	15340	15340	15340	15340	0
133	20230530	184200	699520140	15340	15340	15340	15340	0
134	20230530	184100	699520140	15340	15340	15340	15340	0
135	20230530	184000	699520140	15340	15340	15340	15340	0
136	20230530	183900	699520140	15340	15340	15340	15340	0
137	20230530	183800	699520140	15340	15340	15340	15340	0
138	20230530	183700	699520140	15340	15340	15340	15340	0
139	20230530	183600	699520140	15340	15340	15340	15340	0
140	20230530	183500	699520140	15340	15340	15340	15340	0
141	20230530	183400	699520140	15340	15340	15340	15340	0
142	20230530	183300	699520140	15340	15340	15340	15340	0
143	20230530	183200	699520140	15340	15340	15340	15340	0
144	20230530	183100	699520140	15340	15340	15340	15340	0
145	20230530	183000	699520140	15340	15340	15340	15340	0
146	20230530	182900	699520140	15340	15340	15340	15340	0
147	20230530	182800	699520140	15340	15340	15340	15340	0
148	20230530	182700	699520140	15340	15340	15340	15340	0
149	20230530	182600	699520140	15340	15340	15340	15340	0
150	20230530	182500	699520140	15340	15340	15340	15340	0
151	20230530	182400	699520140	15340	15340	15340	15340	0
152	20230530	182300	699520140	15340	15340	15340	15340	2804
153	20230530	182200	699520140	15340	15340	15340	15340	0
154	20230530	182100	699520140	15340	15340	15340	15340	0
155	20230530	182000	699520140	15340	15340	15340	15340	0
156	20230530	181900	699520140	15340	15340	15340	15340	0
157	20230530	181800	699520140	15340	15340	15340	15340	0
158	20230530	181700	699520140	15340	15340	15340	15340	0
159	20230530	181600	699520140	15340	15340	15340	15340	0
160	20230530	181500	699520140	15340	15340	15340	15340	0
161	20230530	181400	699520140	15340	15340	15340	15340	0
162	20230530	181300	699520140	15340	15340	15340	15340	0
163	20230530	181200	699520140	15340	15340	15340	15340	0
164	20230530	181100	699520140	15340	15340	15340	15340	0
165	20230530	181000	699520140	15340	15340	15340	15340	0
166	20230530	180900	699520140	15340	15340	15340	15340	0
167	20230530	180800	699520140	15340	15340	15340	15340	0
168	20230530	180700	699520140	15340	15340	15340	15340	0
169	20230530	180600	699520140	15340	15340	15340	15340	0
170	20230530	180500	699520140	15340	15340	15340	15340	0
171	20230530	180400	699520140	15340	15340	15340	15340	0
172	20230530	180300	699520140	15340	15340	15340	15340	0
173	20230530	180200	699520140	15340	15340	15340	15340	0
174	20230530	180100	699520140	15340	15340	15340	15340	0
175	20230530	180000	699520140	15340	15340	15340	15340	0
176	20230530	175900	699520140	15340	15340	15340	15340	0
177	20230530	175800	699520140	15340	15340	15340	15340	0
178	20230530	175700	699520140	15340	15340	15340	15340	0
179	20230530	175600	699520140	15340	15340	15340	15340	0
180	20230530	175500	699520140	15340	15340	15340	15340	0
181	20230530	175400	699520140	15340	15340	15340	15340	0
182	20230530	175300	699520140	15340	15340	15340	15340	2804
183	20230530	175200	699520140	15340	15340	15340	15340	0
184	20230530	175100	699520140	15340	15340	15340	15340	0
185	20230530	175000	699520140	15340	15340	15340	15340	0
186	20230530	174900	699520140	15340	15340	15340	15340	0
187	20230530	174800	699520140	15340	15340	15340	15340	0
188	20230530	174700	699520140	15340	15340	15340	15340	0
189	20230530	174600	699520140	15340	15340	15340	15340	0
190	20230530	174500	699520140	15340	15340	15340	15340	0
191	20230530	174400	699520140	15340	15340	15340	15340	0
192	20230530	174300	699520140	15340	15340	15340	15340	0
193	20230530	174200	699520140	15340	15340	15340	15340	0
194	20230530	174100	699520140	15340	15340	15340	15340	0
195	20230530	174000	699520140	15340	15340	15340	15340	0
196	20230530	173900	699520140	15340	15340	15340	15340	0
197	20230530	173800	699520140	15340	15340	15340	15340	0
198	20230530	173700	699520140	15340	15340	15340	15340	0
199	20230530	173600	699520140	15340	15340	15340	15340	0
200	20230530	173500	699520140	15340	15340	15340	15340	0
201	20230530	173400	699520140	15340	15340	15340	15340	0
202	20230530	173300	699520140	15340	15340	15340	15340	0
203	20230530	173200	699520140	15340	15340	15340	15340	0
204	20230530	173100	699520140	15340	15340	15340	15340	0
205	20230530	173000	699520140	15340	15340	15340	15340	0
206	20230530	172900	699520140	15340	15340	15340	15340	0
207	20230530	172800	699520140	15340	15340	15340	15340	0
208	20230530	172700	699520140	15340	15340	15340	15340	0
209	20230530	172600	699520140	15340	15340	15340	15340	0
210	20230530	172500	699520140	15340	15340	15340	15340	0
211	20230530	172400	699520140	15340	15340	15340	15340	0
212	20230530	172300	699520140	15340	15340	15340	15340	2804
213	20230530	172200	699520140	15340	15340	15340	15340	0
214	20230530	172100	699520140	15340	15340	15340	15340	0
215	20230530	172000	699520140	15340	15340	15340	15340	0
216	20230530	171900	699520140	15340	15340	15340	15340	0
217	20230530	171800	699520140	15340	15340	15340	15340	0
218	20230530	171700	699520140	15340	15340	15340	15340	0
219	20230530	171600	699520140	15340	15340	15340	15340	0
220	20230530	171500	699520140	15340	15340	15340	15340	0
221	20230530	171400	699520140	15340	15340	15340	15340	0
222	20230530	171300	699520140	15340	15340	15340	15340	0
223	20230530	171200	699520140	15340	15340	15340	15340	0
224	20230530	171100	699520140	15340	15340	15340	15340	0
225	20230530	171000	699520140	15340	15340	15340	15340	0
226	20230530	170900	699520140	15340	15340	15340	15340	0
227	20230530	170800	699520140	15340	15340	15340	15340	0
228	20230530	170700	699520140	15340	15340	15340	15340	0
229	20230530	170600	699520140	15340	15340	15340	15340	0
230	20230530	170500	699520140	15340	15340	15340	15340	0
231	20230530	170400	699520140	15340	15340	15340	15340	0
232	20230530	170300	699520140	15340	15340	15340	15340	0
233	20230530	170200	699520140	15340	15340	15340	15340	0
234	20230530	170100	699520140	15340	15340	15340	15340	0
235	20230530	170000	699520140	15340	15340	15340	15340	0
236	20230530	165900	699520140	15340	15340	15340	15340	0
237	20230530	165800	699520140	15340	15340	15340	15340	0
238	20230530	165700	699520140	15340	15340	15340	15340	0
239	20230530	165600	699520140	15340	15340	15340	15340	0
240	20230530	165500	699520140	15340	15340	15340	15340	0
241	20230530	165400	699520140	15340	15340	15340	15340	0
242	20230530	165300	699520140	15340	15340	15340	15340	2804
243	20230530	165200	699520140	15340	15340	15340	15340	0
244	20230530	165100	699520140	15340	15340	15340	15340	0
245	20230530	165000	699520140	15340	15340	15340	15340	0
246	20230530	164900	699520140	15340	15340	15340	15340	0
247	20230530	164800	699520140	15340	15340	15340	15340	0
248	20230530	164700	699520140	15340	15340	15340	15340	0
249	20230530	164600	699520140	15340	15340	15340	15340	0
250	20230530	164500	699520140	15340	15340	15340	15340	0
251	20230530	164400	699520140	15340	15340	15340	15340	0
252	20230530	164300	699520140	15340	15340	15340	15340	0
253	20230530	164200	699520140	15340	15340	15340	15340	0
254	20230530	164100	699520140	15340	15340	15340	15340	0
255	20230530	164000	699520140	15340	15340	15340	15340	0
256	20230530	163900	699520140	15340	15340	15340	15340	0
257	20230530	163800	699520140	15340	15340	15340	15340	0
258	20230530	163700	699520140	15340	15340	15340	15340	0
259	20230530	163600	699520140	15340	15340	15340	15340	0
260	20230530	163500	699520140	15340	15340	15340	15340	0
261	20230530	163400	699520140	15340	15340	15340	15340	0
262	20230530	163300	699520140	15340	15340	15340	15340	0
263	20230530	163200	699520140	15340	15340	15340	15340	0
264	20230530	163100	699520140	15340	15340	15340	15340	0
265	20230530	163000	699520140	15340	15340	15340	15340	0
266	20230530	162900	699520140	15340	15340	15340	15340	0
267	20230530	162800	699520140	15340	15340	15340	15340	0
268	20230530	162700	699520140	15340	15340	15340	15340	0
269	20230530	162600	699520140	15340	15340	15340	15340	0
270	20230530	162500	699520140	15340	15340	15340	15340	0
271	20230530	162400	699520140	15340	15340	15340	15340	0
272	20230530	162300	699520140	15340	15340	15340	15340	2804
273	20230530	162200	699520140	15340	15340	15340	15340	0
274	20230530	162100	699520140	15340	15340	15340	15340	0
275	20230530	162000	699520140	15340	15340	15340	15340	0
276	20230530	161900	699520140	15340	15340	15340	15340	0
277	20230530	161800	699520140	15340	15340	15340	15340	0
278	20230530	161700	699520140	15340	15340	15340	15340	0
279	20230530	161600	699520140	15340	15340	15340	15340	0
280	20230530	161500	699520140	15340	15340	15340	15340	0
281	20230530	161400	699520140	15340	15340	15340	15340	0
282	20230530	161300	699520140	15340	15340	15340	15340	0
283	20230530	161200	699520140	15340	15340	15340	15340	0
284	20230530	161100	699520140	15340	15340	15340	15340	0
285	20230530	161000	699520140	15340	15340	15340	15340	0
286	20230530	160900	699520140	15340	15340	15340	15340	0
287	20230530	160800	699520140	15340	15340	15340	15340	0
288	20230530	160700	699520140	15340	15340	15340	15340	0
289	20230530	160600	699520140	15340	15340	15340	15340	0
290	20230530	160500	699520140	15340	15340	15340	15340	0
291	20230530	160400	699520140	15340	15340	15340	15340	0
292	20230530	160300	699520140	15340	15340	15340	15340	0
293	20230530	160200	699520140	15340	15340	15340	15340	0
294	20230530	160100	699520140	15340	15340	15340	15340	0
295	20230530	160000	699520140	15340	15340	15340	15340	0
296	20230530	155900	699520140	15340	15340	15340	15340	0
297	20230530	155800	699520140	15340	15340	15340	15340	0
298	20230530	155700	699520140	15340	15340	15340	15340	0
299	20230530	155600	699520140	15340	15340	15340	15340	0
300	20230530	155500	699520140	15340	15340	15340	15340	0
301	20230530	155400	699520140	15340	15340	15340	15340	0
302	20230530	155300	699520140	15340	15340	15340	15340	2804
303	20230530	155200	699520140	15340	15340	15340	15340	0
304	20230530	155100	699520140	15340	15340	15340	15340	0
305	20230530	155000	699520140	15340	15340	15340	15340	0
306	20230530	154900	699520140	15340	15340	15340	15340	0
307	20230530	154800	699520140	15340	15340	15340	15340	0
308	20230530	154700	699520140	15340	15340	15340	15340	0
309	20230530	154600	699520140	15340	15340	15340	15340	0
310	20230530	154500	699520140	15340	15340	15340	15340	0
311	20230530	154400	699520140	15340	15340	15340	15340	0
312	20230530	154300	699520140	15340	15340	15340	15340	0
313	20230530	154200	699520140	15340	15340	15340	15340	0
314	20230530	154100	699520140	15340	15340	15340	15340	0
315	20230530	154000	699520140	15340	15340	15340	15340	0
316	20230530	153900	699520140	15340	15340	15340	15340	0
317	20230530	153800	699520140	15340	15340	15340	15340	0
318	20230530	153700	699520140	15340	15340	15340	15340	0
319	20230530	153600	699520140	15340	15340	15340	15340	0
320	20230530	153500	699520140	15340	15340	15340	15340	0
321	20230530	153400	699520140	15340	15340	15340	15340	0
322	20230530	153300	699520140	15340	15340	15340	15340	0
323	20230530	153200	699520140	15340	15340	15340	15340	0
324	20230530	153100	699520140	15340	15340	15340	15340	0
325	20230530	153000	699520140	15340	15340	15340	15340	2804
326	20230530	152900	656506780	15250	15250	15250	15250	0
327	20230530	152800	656506780	15250	15250	15250	15250	0
328	20230530	152700	656506780	15250	15250	15250	15250	0
329	20230530	152600	656506780	15250	15250	15250	15250	0
330	20230530	152500	656506780	15250	15250	15250	15250	0
331	20230530	152400	656506780	15250	15250	15250	15250	0
332	20230530	152300	656506780	15250	15250	15250	15250	0
333	20230530	152200	656506780	15250	15250	15250	15250	0
334	20230530	152100	656506780	15250	15250	15250	15250	0
335	20230530	152000	656506780	15250	15250	15250	15250	0
336	20230530	151900	656506780	15250	15260	15260	15250	96
337	20230530	151800	655042650	15260	15250	15260	15250	37
338	20230530	151700	654478100	15250	15250	15260	15250	103
339	20230530	151600	652906980	15250	15260	15260	15250	96
340	20230530	151500	651442290	15260	15250	15260	15250	142
341	20230530	151400	649275690	15260	15260	15260	15250	69
342	20230530	151300	648222890	15260	15260	15260	15250	24
343	20230530	151200	647856800	15250	15250	15250	15250	3
344	20230530	151100	647811050	15250	15260	15260	15250	38
345	20230530	151000	647231200	15250	15250	15260	15250	90
346	20230530	150900	645858690	15250	15250	15250	15250	205
347	20230530	150800	642732440	15260	15250	15260	15250	282
348	20230530	150700	638429160	15260	15250	15260	15250	23
349	20230530	150600	638078270	15250	15250	15260	15250	59
350	20230530	150500	637178510	15250	15250	15260	15250	46
351	20230530	150400	636477000	15250	15250	15260	15250	4
352	20230530	150300	636415990	15260	15260	15270	15260	119
353	20230530	150200	634600020	15260	15270	15280	15260	170
354	20230530	150100	632004060	15270	15280	15280	15270	9
355	20230530	150000	631866610	15280	15280	15280	15270	113
356	20230530	145900	630140480	15280	15280	15280	15270	38
357	20230530	145800	629560200	15270	15270	15270	15270	250
358	20230530	145700	625742700	15260	15290	15290	15260	100
359	20230530	145600	624215090	15290	15260	15290	15260	60
360	20230530	145500	623299250	15270	15280	15280	15270	49
361	20230530	145400	622550870	15290	15270	15290	15270	164
362	20230530	145300	620045440	15280	15300	15300	15280	800
363	20230530	145200	607814210	15300	15300	15300	15300	123
364	20230530	145100	605932310	15290	15300	15310	15290	837
365	20230530	145000	593126560	15310	15310	15310	15310	11
366	20230530	144900	592958150	15310	15310	15310	15310	16
367	20230530	144800	592713190	15310	15300	15310	15300	16
368	20230530	144700	592468240	15310	15310	15310	15300	80
369	20230530	144600	591244100	15300	15310	15310	15300	61
370	20230530	144500	590310670	15310	15310	15310	15310	8
371	20230530	144400	590188190	15310	15310	15310	15310	1
372	20230530	144300	590172880	15310	15290	15310	15290	25
373	20230530	144200	589790320	15300	15310	15310	15300	660
374	20230530	144100	579686480	15310	15290	15310	15280	1329
375	20230530	144000	559354340	15280	15290	15290	15280	30
376	20230530	143900	558895650	15290	15290	15290	15290	14
377	20230530	143800	558681590	15290	15290	15290	15290	38
378	20230530	143700	558100570	15290	15290	15290	15290	15
379	20230530	143600	557871220	15290	15290	15290	15290	17
380	20230530	143500	557611290	15290	15280	15290	15280	72
381	20230530	143400	556510990	15280	15290	15290	15280	76
382	20230530	143300	555349450	15290	15290	15290	15290	14
383	20230530	143200	555135390	15290	15290	15290	15290	14
384	20230530	143100	554921330	15290	15290	15290	15290	9
385	20230530	143000	554783720	15290	15290	15290	15290	14
386	20230530	142900	554569660	15280	15290	15290	15280	119
387	20230530	142800	552751260	15290	15290	15290	15280	14
388	20230530	142700	552537210	15290	15280	15290	15280	150
389	20230530	142600	550245140	15290	15280	15290	15280	8
390	20230530	142500	550122830	15290	15290	15290	15280	16
391	20230530	142400	549878200	15280	15290	15290	15280	59
392	20230530	142300	548976600	15290	15290	15290	15290	16
393	20230530	142200	548731960	15290	15290	15290	15290	15
394	20230530	142100	548502610	15280	15290	15290	15280	148
395	20230530	142000	546241090	15290	15290	15290	15290	21
396	20230530	141900	545920000	15290	15290	15290	15290	14
397	20230530	141800	545705940	15280	15290	15290	15280	78
398	20230530	141700	544514030	15280	15280	15280	15280	158
399	20230530	141600	542099790	15280	15280	15280	15280	188
400	20230530	141500	539227150	15270	15270	15270	15270	11
401	20230530	141400	539059180	15280	15270	15310	15270	281
402	20230530	141300	534767910	15270	15260	15280	15260	702
403	20230530	141200	524049600	15260	15250	15260	15250	53
404	20230530	141100	523241260	15260	15260	15260	15260	0
405	20230530	141000	523241260	15260	15260	15260	15260	28
406	20230530	140900	522813980	15260	15260	15260	15260	0
407	20230530	140800	522813980	15260	15260	15260	15260	10
408	20230530	140700	522661380	15260	15260	15260	15260	3
409	20230530	140600	522615600	15260	15260	15260	15260	8
410	20230530	140500	522493520	15260	15260	15260	15260	0
411	20230530	140400	522493520	15260	15260	15260	15260	10
412	20230530	140300	522340920	15260	15260	15260	15260	59
413	20230530	140200	521440580	15260	15250	15260	15250	2
414	20230530	140100	521410070	15260	15250	15260	15250	31
415	20230530	140000	520937230	15250	15240	15250	15240	609
416	20230530	135900	511654800	15240	15240	15240	15240	0
417	20230530	135800	511654800	15240	15240	15240	15230	199
418	20230530	135700	508623280	15240	15240	15240	15240	2
419	20230530	135600	508592800	15240	15240	15240	15240	9
420	20230530	135500	508455640	15230	15230	15230	15230	34
421	20230530	135400	507937820	15230	15230	15230	15230	0
422	20230530	135300	507937820	15230	15230	15230	15230	0
423	20230530	135200	507937820	15230	15230	15230	15230	39
424	20230530	135100	507343850	15240	15240	15240	15240	0
425	20230530	135000	507343850	15240	15240	15240	15240	0
426	20230530	134900	507343850	15240	15230	15240	15230	51
427	20230530	134800	506567070	15240	15240	15240	15240	14
428	20230530	134700	506353710	15240	15240	15240	15240	0
429	20230530	134600	506353710	15240	15240	15240	15240	6
430	20230530	134500	506262270	15240	15240	15240	15240	12
431	20230530	134400	506079390	15230	15240	15240	15230	37
432	20230530	134300	505515870	15240	15240	15240	15240	13
433	20230530	134200	505317750	15240	15240	15240	15240	1
434	20230530	134100	505302510	15240	15240	15240	15240	2
435	20230530	134000	505272030	15240	15240	15240	15240	12
436	20230530	133900	505089150	15240	15240	15240	15230	33
437	20230530	133800	504586310	15230	15240	15240	15230	50
438	20230530	133700	503824790	15240	15240	15240	15240	10
439	20230530	133600	503672390	15240	15240	15240	15240	2
440	20230530	133500	503641910	15240	15230	15240	15230	54
441	20230530	133400	502819480	15230	15230	15230	15230	0
442	20230530	133300	502819480	15230	15230	15230	15230	44
443	20230530	133200	502149360	15240	15240	15240	15240	41
444	20230530	133100	501524520	15230	15230	15230	15230	0
445	20230530	133000	501524520	15230	15240	15240	15230	50
446	20230530	132900	500762980	15240	15240	15240	15240	70
447	20230530	132800	499696180	15240	15240	15240	15240	54
448	20230530	132700	498873220	15240	15240	15240	15240	38
449	20230530	132600	498294100	15240	15240	15240	15240	0
450	20230530	132500	498294100	15240	15240	15240	15240	37
451	20230530	132400	497730220	15230	15240	15240	15230	53
452	20230530	132300	496922990	15250	15240	15250	15240	47
453	20230530	132200	496206660	15240	15240	15240	15240	0
454	20230530	132100	496206660	15240	15240	15240	15240	40
455	20230530	132000	495597060	15240	15240	15240	15240	1
456	20230530	131900	495581820	15230	15230	15230	15230	0
457	20230530	131800	495581820	15230	15230	15230	15230	0
458	20230530	131700	495581820	15230	15230	15230	15230	1
459	20230530	131600	495566590	15220	15260	15260	15220	1150
460	20230530	131500	478036330	15280	15280	15280	15280	0
461	20230530	131400	478036330	15280	15280	15280	15280	1
462	20230530	131300	478021050	15290	15290	15290	15290	0
463	20230530	131200	478021050	15290	15290	15290	15290	0
464	20230530	131100	478021050	15290	15290	15290	15290	0
465	20230530	131000	478021050	15290	15250	15290	15250	498
466	20230530	130900	470421480	15250	15250	15250	15250	131
467	20230530	130800	468423730	15250	15250	15250	15250	10
468	20230530	130700	468271230	15250	15250	15250	15250	0
469	20230530	130600	468271230	15250	15250	15250	15250	6
470	20230530	130500	468179730	15250	15250	15250	15250	9
471	20230530	130400	468042480	15250	15250	15250	15250	40
472	20230530	130300	467432480	15250	15250	15250	15250	50
473	20230530	130200	466669980	15250	15250	15250	15250	9
474	20230530	130100	466532730	15250	15250	15250	15250	86
475	20230530	130000	465221230	15250	15250	15250	15250	3
476	20230530	125900	465175480	15240	15220	15240	15220	365
477	20230530	125800	459616840	15220	15220	15220	15220	0
478	20230530	125700	459616840	15220	15220	15220	15220	0
479	20230530	125600	459616840	15220	15220	15220	15220	0
480	20230530	125500	459616840	15220	15230	15230	15220	241
481	20230530	125400	455946800	15220	15230	15230	15220	48
482	20230530	125300	455216230	15220	15220	15220	15220	66
483	20230530	125200	454211710	15220	15220	15220	15220	0
484	20230530	125100	454211710	15220	15220	15220	15220	64
485	20230530	125000	453237630	15220	15220	15220	15220	0
486	20230530	124900	453237630	15220	15230	15230	15220	218
487	20230530	124800	449919650	15230	15230	15230	15220	27
488	20230530	124700	449508660	15220	15230	15230	15220	114
489	20230530	124600	447773550	15230	15230	15230	15230	1
490	20230530	124500	447758320	15230	15230	15230	15220	32
491	20230530	124400	447271080	15230	15230	15230	15230	1
492	20230530	124300	447255850	15230	15230	15230	15230	3
493	20230530	124200	447210160	15220	15230	15230	15220	51
494	20230530	124100	446433850	15230	15230	15230	15230	65
495	20230530	124000	445443900	15230	15230	15230	15230	11
496	20230530	123900	445276370	15230	15230	15230	15230	11
497	20230530	123800	445108840	15220	15220	15220	15220	0
498	20230530	123700	445108840	15220	15220	15220	15220	0
499	20230530	123600	445108840	15220	15230	15230	15220	13
500	20230530	123500	444910860	15220	15230	15230	15220	46
501	20230530	123400	444210690	15230	15230	15230	15230	2
502	20230530	123300	444180230	15230	15230	15230	15230	41
503	20230530	123200	443555800	15230	15230	15230	15230	1
504	20230530	123100	443540570	15220	15220	15220	15220	0
505	20230530	123000	443540570	15220	15220	15220	15220	10
506	20230530	122900	443388370	15230	15230	15230	15230	205
507	20230530	122800	440266220	15230	15230	15230	15230	0
508	20230530	122700	440266220	15230	15230	15230	15230	0
509	20230530	122600	440266220	15230	15240	15240	15230	176
510	20230530	122500	437584320	15250	15250	15250	15250	0
511	20230530	122400	437584320	15250	15250	15250	15250	1
512	20230530	122300	437569070	15240	15250	15250	15240	46
513	20230530	122200	436867980	15250	15250	15250	15250	122
514	20230530	122100	435007480	15260	15270	15270	15260	19
515	20230530	122000	434717490	15270	15270	15270	15270	1
516	20230530	121900	434702220	15270	15270	15270	15270	3
517	20230530	121800	434656410	15270	15270	15270	15270	1
518	20230530	121700	434641140	15270	15270	15270	15270	13
519	20230530	121600	434442630	15270	15290	15290	15270	19
520	20230530	121500	434152220	15280	15260	15280	15260	621
521	20230530	121400	424669760	15250	15250	15260	15250	316
522	20230530	121300	419850610	15250	15250	15250	15250	0
523	20230530	121200	419850610	15250	15270	15270	15250	212
524	20230530	121100	416614650	15280	15280	15280	15280	1
525	20230530	121000	416599370	15280	15280	15280	15280	9
526	20230530	120900	416461850	15280	15280	15280	15280	20
527	20230530	120800	416156250	15280	15280	15280	15280	0
528	20230530	120700	416156250	15280	15280	15280	15270	20
529	20230530	120600	415850730	15280	15280	15280	15280	0
530	20230530	120500	415850730	15280	15280	15280	15280	6
531	20230530	120400	415759050	15280	15280	15280	15280	11
532	20230530	120300	415590970	15280	15280	15280	15280	53
533	20230530	120200	414781130	15280	15280	15280	15280	0
534	20230530	120100	414781130	15280	15280	15280	15280	0
535	20230530	120000	414781130	15280	15280	15280	15280	72
536	20230530	115900	413680970	15290	15290	15290	15290	0
537	20230530	115800	413680970	15290	15290	15290	15290	0
538	20230530	115700	413680970	15290	15290	15290	15290	0
539	20230530	115600	413680970	15290	15290	15290	15290	67
540	20230530	115500	412656540	15290	15290	15290	15290	1
541	20230530	115400	412641250	15300	15300	15300	15300	59
542	20230530	115300	411738550	15310	15310	15310	15310	0
543	20230530	115200	411738550	15310	15310	15310	15310	10
544	20230530	115100	411585450	15310	15310	15310	15310	9
545	20230530	115000	411447660	15310	15310	15310	15310	0
546	20230530	114900	411447660	15310	15310	15310	15310	1
547	20230530	114800	411432350	15300	15300	15300	15300	0
548	20230530	114700	411432350	15300	15300	15300	15300	0
549	20230530	114600	411432350	15300	15290	15300	15290	26
550	20230530	114500	411034660	15290	15290	15290	15290	1
551	20230530	114400	411019370	15290	15290	15290	15290	1
552	20230530	114300	411004080	15290	15300	15300	15290	78
553	20230530	114200	409810760	15310	15310	15310	15310	0
554	20230530	114100	409810760	15310	15310	15310	15310	1
555	20230530	114000	409795450	15310	15300	15310	15300	70
556	20230530	113900	408724270	15300	15300	15300	15300	19
557	20230530	113800	408433570	15300	15300	15300	15300	0
558	20230530	113700	408433570	15300	15300	15300	15300	8
559	20230530	113600	408311170	15280	15280	15280	15280	0
560	20230530	113500	408311170	15280	15280	15280	15280	24
561	20230530	113400	407944450	15280	15280	15280	15280	8
562	20230530	113300	407822210	15290	15290	15290	15290	0
563	20230530	113200	407822210	15290	15290	15290	15290	13
564	20230530	113100	407623440	15300	15300	15300	15300	0
565	20230530	113000	407623440	15300	15300	15300	15300	0
566	20230530	112900	407623440	15300	15300	15300	15300	1
567	20230530	112800	407608140	15250	15250	15250	15250	0
568	20230530	112700	407608140	15250	15300	15300	15250	200
569	20230530	112600	404552710	15300	15300	15300	15300	5
570	20230530	112500	404476210	15300	15310	15310	15300	2
571	20230530	112400	404445600	15300	15300	15300	15300	0
572	20230530	112300	404445600	15300	15310	15310	15300	17
573	20230530	112200	404185400	15310	15310	15310	15310	3
574	20230530	112100	404139470	15310	15310	15310	15310	9
575	20230530	112000	404001680	15300	15300	15300	15300	0
576	20230530	111900	404001680	15300	15290	15300	15290	38
577	20230530	111800	403420590	15290	15290	15290	15290	9
578	20230530	111700	403282980	15280	15270	15280	15270	114
579	20230530	111600	401541070	15280	15280	15280	15280	9
580	20230530	111500	401403550	15280	15280	15280	15280	4
581	20230530	111400	401342430	15270	15270	15270	15270	0
582	20230530	111300	401342430	15270	15270	15270	15270	0
583	20230530	111200	401342430	15270	15270	15270	15270	0
584	20230530	111100	401342430	15270	15270	15270	15270	0
585	20230530	111000	401342430	15270	15300	15310	15250	798
586	20230530	110900	389158410	15300	15310	15310	15290	34
587	20230530	110800	388638230	15300	15300	15300	15300	5
588	20230530	110700	388561730	15300	15300	15300	15300	93
589	20230530	110600	387138830	15310	15310	15310	15310	9
590	20230530	110500	387001040	15300	15300	15300	15300	0
591	20230530	110400	387001040	15300	15310	15310	15300	13
592	20230530	110300	386802130	15310	15310	15310	15310	30
593	20230530	110200	386342830	15300	15300	15300	15300	112
594	20230530	110100	384629230	15300	15300	15300	15300	0
595	20230530	110000	384629230	15300	15300	15300	15300	0
596	20230530	105900	384629230	15300	15300	15300	15300	12
597	20230530	105800	384445630	15300	15310	15310	15300	103
598	20230530	105700	382869700	15300	15310	15310	15300	10
599	20230530	105600	382716610	15300	15300	15300	15300	0
600	20230530	105500	382716610	15300	15300	15300	15300	36
601	20230530	105400	382165810	15310	15310	15310	15310	3
602	20230530	105300	382119880	15310	15310	15310	15310	0
603	20230530	105200	382119880	15310	15300	15310	15300	62
604	20230530	105100	381171180	15300	15310	15310	15300	49
605	20230530	105000	380421470	15300	15300	15300	15300	190
606	20230530	104900	377514470	15300	15310	15310	15300	235
607	20230530	104800	373918790	15300	15300	15300	15300	0
608	20230530	104700	373918790	15300	15300	15300	15300	0
609	20230530	104600	373918790	15300	15300	15300	15300	10
610	20230530	104500	373765790	15300	15300	15300	15300	0
611	20230530	104400	373765790	15300	15310	15310	15300	43
612	20230530	104300	373107860	15310	15310	15310	15310	1
613	20230530	104200	373092550	15320	15320	15320	15320	2
614	20230530	104100	373061910	15320	15310	15320	15310	21
615	20230530	104000	372740230	15310	15300	15310	15300	52
616	20230530	103900	371944620	15310	15310	15310	15310	49
617	20230530	103800	371194430	15310	15320	15320	15310	246
618	20230530	103700	367428150	15320	15320	15320	15320	3
619	20230530	103600	367382190	15310	15310	15310	15310	1
620	20230530	103500	367366880	15310	15310	15310	15310	0
621	20230530	103400	367366880	15310	15310	15320	15310	60
622	20230530	103300	366448260	15310	15320	15320	15310	87
623	20230530	103200	365115970	15320	15280	15320	15270	71
624	20230530	103100	364030170	15290	15270	15290	15270	1375
625	20230530	103000	343020480	15280	15280	15280	15280	10
626	20230530	102900	342867680	15270	15270	15270	15270	0
627	20230530	102800	342867680	15270	15270	15270	15270	0
628	20230530	102700	342867680	15270	15280	15280	15270	115
629	20230530	102600	341110530	15300	15230	15300	15230	627
630	20230530	102500	331536650	15250	15250	15250	15200	1607
631	20230530	102400	307097000	15230	15250	15250	15230	12
632	20230530	102300	306914200	15200	15290	15290	15200	1061
633	20230530	102200	290738130	15290	15270	15290	15270	997
634	20230530	102100	275502520	15270	15280	15280	15270	18
635	20230530	102000	275227520	15280	15280	15280	15280	64
636	20230530	101900	274249600	15280	15280	15280	15280	104
637	20230530	101800	272660480	15290	15290	15290	15290	51
638	20230530	101700	271880690	15290	15290	15290	15290	9
639	20230530	101600	271743080	15270	15280	15290	15270	127
640	20230530	101500	269802600	15290	15290	15290	15290	10
641	20230530	101400	269649700	15280	15270	15280	15270	74
642	20230530	101300	268519630	15260	15270	15270	15260	9
643	20230530	101200	268382260	15260	15260	15260	15260	0
644	20230530	101100	268382260	15260	15260	15260	15260	12
645	20230530	101000	268199140	15260	15270	15270	15260	60
646	20230530	100900	267283470	15270	15260	15270	15260	41
647	20230530	100800	266657800	15270	15270	15270	15270	1
648	20230530	100700	266642530	15270	15270	15270	15270	0
649	20230530	100600	266642530	15270	15270	15270	15270	0
650	20230530	100500	266642530	15270	15280	15280	15270	34
651	20230530	100400	266123310	15270	15280	15280	15270	82
652	20230530	100300	264871050	15280	15280	15280	15280	0
653	20230530	100200	264871050	15280	15270	15280	15270	146
654	20230530	100100	262641110	15260	15260	15260	15260	14
655	20230530	100000	262427470	15270	15210	15270	15210	258
656	20230530	095900	258497880	15220	15220	15230	15220	577
657	20230530	095800	249713350	15220	15220	15220	15210	20
658	20230530	095700	249409050	15210	15220	15220	15210	11
659	20230530	095600	249241640	15210	15210	15210	15210	5
660	20230530	095500	249165590	15210	15210	15210	15210	87
661	20230530	095400	247842320	15200	15200	15210	15200	92
662	20230530	095300	246443820	15200	15200	15200	15200	12
663	20230530	095200	246261420	15220	15220	15220	15200	56
664	20230530	095100	245410060	15220	15210	15220	15200	162
665	20230530	095000	242945960	15220	15210	15220	15210	69
666	20230530	094900	241896340	15210	15210	15210	15210	70
667	20230530	094800	240831640	15210	15210	15210	15210	55
668	20230530	094700	239995090	15210	15220	15220	15210	13
669	20230530	094600	239797350	15190	15200	15200	15190	2554
670	20230530	094500	200977050	15200	15200	15230	15200	1622
671	20230530	094400	176321010	15210	15210	15210	15210	255
672	20230530	094300	172442460	15210	15210	15210	15210	6
673	20230530	094200	172351200	15210	15210	15210	15210	55
674	20230530	094100	171514650	15220	15230	15230	15220	35
675	20230530	094000	170981910	15220	15220	15230	15220	114
676	20230530	093900	169246820	15230	15230	15230	15230	24
677	20230530	093800	168881300	15220	15230	15230	15220	56
678	20230530	093700	168028960	15230	15230	15230	15230	5
679	20230530	093600	167952810	15230	15230	15230	15230	12
680	20230530	093500	167770050	15230	15240	15240	15230	71
681	20230530	093400	166688700	15230	15210	15230	15200	210
682	20230530	093300	163494460	15210	15210	15210	15210	326
683	20230530	093200	158536000	15210	15220	15220	15210	86
684	20230530	093100	157227890	15220	15200	15220	15200	146
685	20230530	093000	155007260	15200	15240	15240	15200	209
686	20230530	092900	151830000	15240	15220	15240	15210	52
687	20230530	092800	151038810	15240	15240	15240	15240	61
688	20230530	092700	150109170	15240	15220	15240	15220	143
689	20230530	092600	147930050	15190	15200	15200	15190	184
690	20230530	092500	145133570	15240	15180	15240	15180	50
691	20230530	092400	144373250	15180	15170	15220	15170	46
692	20230530	092300	143674600	15170	15170	15170	15170	14
693	20230530	092200	143462220	15170	15160	15170	15160	213
694	20230530	092100	140231070	15160	15160	15170	15160	9
695	20230530	092000	140094600	15160	15170	15190	15160	2178
696	20230530	091900	107065770	15170	15200	15200	15170	1136
697	20230530	091800	89827080	15200	15200	15200	15200	6
698	20230530	091700	89735880	15200	15200	15200	15200	53
699	20230530	091600	88930280	15200	15190	15200	15190	178
700	20230530	091500	86226180	15190	15220	15230	15190	1113
701	20230530	091400	69301310	15230	15240	15240	15230	235
702	20230530	091300	65722250	15240	15250	15250	15240	6
703	20230530	091200	65630770	15290	15230	15290	15230	263
704	20230530	091100	61621510	15220	15210	15220	15210	218
705	20230530	091000	58303650	15220	15240	15240	15220	374
706	20230530	090900	52611010	15230	15230	15240	15230	246
707	20230530	090800	48864420	15240	15230	15240	15220	281
708	20230530	090700	44584760	15230	15250	15250	15220	530
709	20230530	090600	36506200	15250	15250	15250	15250	165
710	20230530	090500	33989950	15260	15260	15260	15260	22
711	20230530	090400	33654230	15260	15260	15260	15260	62
712	20230530	090300	32708110	15250	15300	15310	15250	993
713	20230530	090200	17531530	15310	15300	15310	15300	390
714	20230530	090100	11562640	15300	15350	15350	15300	608
715	20230530	090000	2241470	15360	15350	15360	15350	146