KissMeData/129920/min/candle-20230530.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230530	184800	1661396150	9820	9820	9820	9820	4905
3	20230530	184700	1661396150	9820	9820	9820	9820	0
4	20230530	184600	1661396150	9820	9820	9820	9820	0
5	20230530	184500	1661396150	9820	9820	9820	9820	0
6	20230530	184400	1661396150	9820	9820	9820	9820	0
7	20230530	184300	1661396150	9820	9820	9820	9820	0
8	20230530	184200	1661396150	9820	9820	9820	9820	0
9	20230530	184100	1661396150	9820	9820	9820	9820	0
10	20230530	184000	1661396150	9820	9820	9820	9820	0
11	20230530	183900	1661396150	9820	9820	9820	9820	0
12	20230530	183800	1661396150	9820	9820	9820	9820	0
13	20230530	183700	1661396150	9820	9820	9820	9820	0
14	20230530	183600	1661396150	9820	9820	9820	9820	0
15	20230530	183500	1661396150	9820	9820	9820	9820	0
16	20230530	183400	1661396150	9820	9820	9820	9820	0
17	20230530	183300	1661396150	9820	9820	9820	9820	0
18	20230530	183200	1661396150	9820	9820	9820	9820	0
19	20230530	183100	1661396150	9820	9820	9820	9820	0
20	20230530	183000	1661396150	9820	9820	9820	9820	0
21	20230530	182900	1661396150	9820	9820	9820	9820	0
22	20230530	182800	1661396150	9820	9820	9820	9820	0
23	20230530	182700	1661396150	9820	9820	9820	9820	0
24	20230530	182600	1661396150	9820	9820	9820	9820	0
25	20230530	182500	1661396150	9820	9820	9820	9820	0
26	20230530	182400	1661396150	9820	9820	9820	9820	0
27	20230530	182300	1661396150	9820	9820	9820	9820	0
28	20230530	182200	1661396150	9820	9820	9820	9820	0
29	20230530	182100	1661396150	9820	9820	9820	9820	0
30	20230530	182000	1661396150	9820	9820	9820	9820	0
31	20230530	181900	1661396150	9820	9820	9820	9820	0
32	20230530	181800	1661396150	9820	9820	9820	9820	4905
33	20230530	181700	1661396150	9820	9820	9820	9820	0
34	20230530	181600	1661396150	9820	9820	9820	9820	0
35	20230530	181500	1661396150	9820	9820	9820	9820	0
36	20230530	181400	1661396150	9820	9820	9820	9820	0
37	20230530	181300	1661396150	9820	9820	9820	9820	0
38	20230530	181200	1661396150	9820	9820	9820	9820	0
39	20230530	181100	1661396150	9820	9820	9820	9820	0
40	20230530	181000	1661396150	9820	9820	9820	9820	0
41	20230530	180900	1661396150	9820	9820	9820	9820	0
42	20230530	180800	1661396150	9820	9820	9820	9820	0
43	20230530	180700	1661396150	9820	9820	9820	9820	0
44	20230530	180600	1661396150	9820	9820	9820	9820	0
45	20230530	180500	1661396150	9820	9820	9820	9820	0
46	20230530	180400	1661396150	9820	9820	9820	9820	0
47	20230530	180300	1661396150	9820	9820	9820	9820	0
48	20230530	180200	1661396150	9820	9820	9820	9820	0
49	20230530	180100	1661396150	9820	9820	9820	9820	0
50	20230530	180000	1661396150	9820	9820	9820	9820	0
51	20230530	175900	1661396150	9820	9820	9820	9820	0
52	20230530	175800	1661396150	9820	9820	9820	9820	0
53	20230530	175700	1661396150	9820	9820	9820	9820	0
54	20230530	175600	1661396150	9820	9820	9820	9820	0
55	20230530	175500	1661396150	9820	9820	9820	9820	0
56	20230530	175400	1661396150	9820	9820	9820	9820	0
57	20230530	175300	1661396150	9820	9820	9820	9820	0
58	20230530	175200	1661396150	9820	9820	9820	9820	0
59	20230530	175100	1661396150	9820	9820	9820	9820	0
60	20230530	175000	1661396150	9820	9820	9820	9820	0
61	20230530	174900	1661396150	9820	9820	9820	9820	0
62	20230530	174800	1661396150	9820	9820	9820	9820	4905
63	20230530	174700	1661396150	9820	9820	9820	9820	0
64	20230530	174600	1661396150	9820	9820	9820	9820	0
65	20230530	174500	1661396150	9820	9820	9820	9820	0
66	20230530	174400	1661396150	9820	9820	9820	9820	0
67	20230530	174300	1661396150	9820	9820	9820	9820	0
68	20230530	174200	1661396150	9820	9820	9820	9820	0
69	20230530	174100	1661396150	9820	9820	9820	9820	0
70	20230530	174000	1661396150	9820	9820	9820	9820	0
71	20230530	173900	1661396150	9820	9820	9820	9820	0
72	20230530	173800	1661396150	9820	9820	9820	9820	0
73	20230530	173700	1661396150	9820	9820	9820	9820	0
74	20230530	173600	1661396150	9820	9820	9820	9820	0
75	20230530	173500	1661396150	9820	9820	9820	9820	0
76	20230530	173400	1661396150	9820	9820	9820	9820	0
77	20230530	173300	1661396150	9820	9820	9820	9820	0
78	20230530	173200	1661396150	9820	9820	9820	9820	0
79	20230530	173100	1661396150	9820	9820	9820	9820	0
80	20230530	173000	1661396150	9820	9820	9820	9820	0
81	20230530	172900	1661396150	9820	9820	9820	9820	0
82	20230530	172800	1661396150	9820	9820	9820	9820	0
83	20230530	172700	1661396150	9820	9820	9820	9820	0
84	20230530	172600	1661396150	9820	9820	9820	9820	0
85	20230530	172500	1661396150	9820	9820	9820	9820	0
86	20230530	172400	1661396150	9820	9820	9820	9820	0
87	20230530	172300	1661396150	9820	9820	9820	9820	0
88	20230530	172200	1661396150	9820	9820	9820	9820	0
89	20230530	172100	1661396150	9820	9820	9820	9820	0
90	20230530	172000	1661396150	9820	9820	9820	9820	0
91	20230530	171900	1661396150	9820	9820	9820	9820	0
92	20230530	171800	1661396150	9820	9820	9820	9820	4905
93	20230530	171700	1661396150	9820	9820	9820	9820	0
94	20230530	171600	1661396150	9820	9820	9820	9820	0
95	20230530	171500	1661396150	9820	9820	9820	9820	0
96	20230530	171400	1661396150	9820	9820	9820	9820	0
97	20230530	171300	1661396150	9820	9820	9820	9820	0
98	20230530	171200	1661396150	9820	9820	9820	9820	0
99	20230530	171100	1661396150	9820	9820	9820	9820	0
100	20230530	171000	1661396150	9820	9820	9820	9820	0
101	20230530	170900	1661396150	9820	9820	9820	9820	0
102	20230530	170800	1661396150	9820	9820	9820	9820	0
103	20230530	170700	1661396150	9820	9820	9820	9820	0
104	20230530	170600	1661396150	9820	9820	9820	9820	0
105	20230530	170500	1661396150	9820	9820	9820	9820	0
106	20230530	170400	1661396150	9820	9820	9820	9820	0
107	20230530	170300	1661396150	9820	9820	9820	9820	0
108	20230530	170200	1661396150	9820	9820	9820	9820	0
109	20230530	170100	1661396150	9820	9820	9820	9820	0
110	20230530	170000	1661396150	9820	9820	9820	9820	0
111	20230530	165900	1661396150	9820	9820	9820	9820	0
112	20230530	165800	1661396150	9820	9820	9820	9820	0
113	20230530	165700	1661396150	9820	9820	9820	9820	0
114	20230530	165600	1661396150	9820	9820	9820	9820	0
115	20230530	165500	1661396150	9820	9820	9820	9820	0
116	20230530	165400	1661396150	9820	9820	9820	9820	0
117	20230530	165300	1661396150	9820	9820	9820	9820	0
118	20230530	165200	1661396150	9820	9820	9820	9820	0
119	20230530	165100	1661396150	9820	9820	9820	9820	0
120	20230530	165000	1661396150	9820	9820	9820	9820	0
121	20230530	164900	1661396150	9820	9820	9820	9820	0
122	20230530	164800	1661396150	9820	9820	9820	9820	4905
123	20230530	164700	1661396150	9820	9820	9820	9820	0
124	20230530	164600	1661396150	9820	9820	9820	9820	0
125	20230530	164500	1661396150	9820	9820	9820	9820	0
126	20230530	164400	1661396150	9820	9820	9820	9820	0
127	20230530	164300	1661396150	9820	9820	9820	9820	0
128	20230530	164200	1661396150	9820	9820	9820	9820	0
129	20230530	164100	1661396150	9820	9820	9820	9820	0
130	20230530	164000	1661396150	9820	9820	9820	9820	0
131	20230530	163900	1661396150	9820	9820	9820	9820	0
132	20230530	163800	1661396150	9820	9820	9820	9820	0
133	20230530	163700	1661396150	9820	9820	9820	9820	0
134	20230530	163600	1661396150	9820	9820	9820	9820	0
135	20230530	163500	1661396150	9820	9820	9820	9820	0
136	20230530	163400	1661396150	9820	9820	9820	9820	0
137	20230530	163300	1661396150	9820	9820	9820	9820	0
138	20230530	163200	1661396150	9820	9820	9820	9820	0
139	20230530	163100	1661396150	9820	9820	9820	9820	0
140	20230530	163000	1661396150	9820	9820	9820	9820	0
141	20230530	162900	1661396150	9820	9820	9820	9820	0
142	20230530	162800	1661396150	9820	9820	9820	9820	0
143	20230530	162700	1661396150	9820	9820	9820	9820	0
144	20230530	162600	1661396150	9820	9820	9820	9820	0
145	20230530	162500	1661396150	9820	9820	9820	9820	0
146	20230530	162400	1661396150	9820	9820	9820	9820	0
147	20230530	162300	1661396150	9820	9820	9820	9820	0
148	20230530	162200	1661396150	9820	9820	9820	9820	0
149	20230530	162100	1661396150	9820	9820	9820	9820	0
150	20230530	162000	1661396150	9820	9820	9820	9820	0
151	20230530	161900	1661396150	9820	9820	9820	9820	0
152	20230530	161800	1661396150	9820	9820	9820	9820	4905
153	20230530	161700	1661396150	9820	9820	9820	9820	0
154	20230530	161600	1661396150	9820	9820	9820	9820	0
155	20230530	161500	1661396150	9820	9820	9820	9820	0
156	20230530	161400	1661396150	9820	9820	9820	9820	0
157	20230530	161300	1661396150	9820	9820	9820	9820	0
158	20230530	161200	1661396150	9820	9820	9820	9820	0
159	20230530	161100	1661396150	9820	9820	9820	9820	0
160	20230530	161000	1661396150	9820	9820	9820	9820	0
161	20230530	160900	1661396150	9820	9820	9820	9820	0
162	20230530	160800	1661396150	9820	9820	9820	9820	0
163	20230530	160700	1661396150	9820	9820	9820	9820	0
164	20230530	160600	1661396150	9820	9820	9820	9820	0
165	20230530	160500	1661396150	9820	9820	9820	9820	0
166	20230530	160400	1661396150	9820	9820	9820	9820	0
167	20230530	160300	1661396150	9820	9820	9820	9820	0
168	20230530	160200	1661396150	9820	9820	9820	9820	0
169	20230530	160100	1661396150	9820	9820	9820	9820	0
170	20230530	160000	1661396150	9820	9820	9820	9820	0
171	20230530	155900	1661396150	9820	9820	9820	9820	0
172	20230530	155800	1661396150	9820	9820	9820	9820	0
173	20230530	155700	1661396150	9820	9820	9820	9820	0
174	20230530	155600	1661396150	9820	9820	9820	9820	0
175	20230530	155500	1661396150	9820	9820	9820	9820	0
176	20230530	155400	1661396150	9820	9820	9820	9820	0
177	20230530	155300	1661396150	9820	9820	9820	9820	0
178	20230530	155200	1661396150	9820	9820	9820	9820	0
179	20230530	155100	1661396150	9820	9820	9820	9820	0
180	20230530	155000	1661396150	9820	9820	9820	9820	0
181	20230530	154900	1661396150	9820	9820	9820	9820	0
182	20230530	154800	1661396150	9820	9820	9820	9820	4905
183	20230530	154700	1661396150	9820	9820	9820	9820	0
184	20230530	154600	1661396150	9820	9820	9820	9820	0
185	20230530	154500	1661396150	9820	9820	9820	9820	0
186	20230530	154400	1661396150	9820	9820	9820	9820	0
187	20230530	154300	1661396150	9820	9820	9820	9820	0
188	20230530	154200	1661396150	9820	9820	9820	9820	0
189	20230530	154100	1661396150	9820	9820	9820	9820	0
190	20230530	154000	1661396150	9820	9820	9820	9820	0
191	20230530	153900	1661396150	9820	9820	9820	9820	0
192	20230530	153800	1661396150	9820	9820	9820	9820	0
193	20230530	153700	1661396150	9820	9820	9820	9820	0
194	20230530	153600	1661396150	9820	9820	9820	9820	0
195	20230530	153500	1661396150	9820	9820	9820	9820	0
196	20230530	153400	1661396150	9820	9820	9820	9820	0
197	20230530	153300	1661396150	9820	9820	9820	9820	0
198	20230530	153200	1661396150	9820	9820	9820	9820	0
199	20230530	153100	1661396150	9820	9820	9820	9820	0
200	20230530	153000	1661396150	9820	9820	9820	9820	4905
201	20230530	152900	1613229050	9830	9830	9830	9830	0
202	20230530	152800	1613229050	9830	9830	9830	9830	0
203	20230530	152700	1613229050	9830	9830	9830	9830	0
204	20230530	152600	1613229050	9830	9830	9830	9830	0
205	20230530	152500	1613229050	9830	9830	9830	9830	0
206	20230530	152400	1613229050	9830	9830	9830	9830	0
207	20230530	152300	1613229050	9830	9830	9830	9830	0
208	20230530	152200	1613229050	9830	9830	9830	9830	0
209	20230530	152100	1613229050	9830	9830	9830	9830	0
210	20230530	152000	1613229050	9830	9830	9830	9830	0
211	20230530	151900	1613229050	9830	9850	9870	9830	906
212	20230530	151800	1604298830	9870	9870	9870	9870	0
213	20230530	151700	1604298830	9870	9870	9870	9870	10
214	20230530	151600	1604200130	9860	9860	9860	9860	172
215	20230530	151500	1602504210	9870	9850	9870	9850	2487
216	20230530	151400	1577988860	9830	9830	9830	9830	1663
217	20230530	151300	1561641570	9830	9830	9830	9830	212
218	20230530	151200	1559557610	9830	9870	9870	9830	47
219	20230530	151100	1559095440	9870	9870	9870	9830	293
220	20230530	151000	1556214850	9830	9830	9830	9830	160
221	20230530	150900	1554642050	9850	9850	9860	9850	406
222	20230530	150800	1550642800	9850	9860	9860	9850	564
223	20230530	150700	1545083660	9820	9830	9830	9820	1825
224	20230530	150600	1527145990	9830	9830	9830	9830	124
225	20230530	150500	1525927070	9830	9830	9830	9830	50
226	20230530	150400	1525435570	9850	9850	9850	9850	336
227	20230530	150300	1522125970	9850	9860	9860	9850	883
228	20230530	150200	1513426290	9880	9880	9880	9880	0
229	20230530	150100	1513426290	9880	9880	9880	9870	60
230	20230530	150000	1512833690	9880	9850	9880	9850	1123
231	20230530	145900	1501755280	9860	9860	9860	9860	5
232	20230530	145800	1501705980	9860	9860	9860	9860	313
233	20230530	145700	1498619800	9860	9860	9860	9860	182
234	20230530	145600	1496825280	9860	9870	9870	9860	207
235	20230530	145500	1494782220	9870	9870	9870	9870	216
236	20230530	145400	1492650300	9870	9870	9870	9870	7
237	20230530	145300	1492581210	9870	9880	9880	9870	303
238	20230530	145200	1489587590	9880	9880	9880	9880	6
239	20230530	145100	1489528310	9890	9860	9890	9860	1900
240	20230530	145000	1470779310	9890	9890	9890	9890	418
241	20230530	144900	1466645290	9890	9870	9890	9870	80
242	20230530	144800	1465855140	9870	9870	9870	9870	78
243	20230530	144700	1465085280	9880	9870	9880	9870	422
244	20230530	144600	1460915950	9870	9870	9870	9870	3
245	20230530	144500	1460886340	9870	9870	9870	9870	55
246	20230530	144400	1460343490	9870	9890	9890	9870	709
247	20230530	144300	1453343660	9890	9880	9890	9880	400
248	20230530	144200	1449390660	9880	9870	9880	9870	1070
249	20230530	144100	1438829200	9850	9860	9860	9850	52
250	20230530	144000	1438316980	9870	9860	9870	9860	100
251	20230530	143900	1437330000	9860	9850	9860	9850	555
252	20230530	143800	1431863240	9810	9860	9860	9800	3140
253	20230530	143700	1400993110	9860	9870	9870	9860	101
254	20230530	143600	1399996250	9870	9870	9870	9860	10
255	20230530	143500	1399897580	9870	9870	9870	9870	3
256	20230530	143400	1399867970	9880	9880	9880	9880	100
257	20230530	143300	1398879970	9880	9870	9880	9870	429
258	20230530	143200	1394642450	9870	9870	9870	9870	127
259	20230530	143100	1393388960	9860	9860	9860	9860	0
260	20230530	143000	1393388960	9860	9860	9860	9860	13
261	20230530	142900	1393260780	9850	9860	9870	9850	834
262	20230530	142800	1385037690	9870	9870	9870	9870	13
263	20230530	142700	1384909380	9870	9870	9870	9870	104
264	20230530	142600	1383882900	9870	9870	9870	9870	17
265	20230530	142500	1383715110	9870	9880	9880	9860	306
266	20230530	142400	1380694770	9870	9870	9870	9870	3
267	20230530	142300	1380665160	9880	9880	9880	9880	2
268	20230530	142200	1380645400	9870	9870	9870	9870	3
269	20230530	142100	1380615790	9870	9880	9880	9870	4
270	20230530	142000	1380576300	9870	9870	9870	9870	0
271	20230530	141900	1380576300	9870	9880	9880	9870	55
272	20230530	141800	1380032950	9870	9860	9870	9860	219
273	20230530	141700	1377871450	9870	9870	9870	9870	23
274	20230530	141600	1377644440	9870	9860	9870	9860	107
275	20230530	141500	1376588870	9860	9860	9870	9860	943
276	20230530	141400	1367290790	9860	9860	9860	9860	0
277	20230530	141300	1367290790	9860	9870	9870	9860	22
278	20230530	141200	1367073860	9890	9890	9890	9890	0
279	20230530	141100	1367073860	9890	9890	9890	9890	0
280	20230530	141000	1367073860	9890	9880	9890	9880	120
281	20230530	140900	1365887100	9890	9880	9890	9870	178
282	20230530	140800	1364130180	9880	9880	9880	9880	6
283	20230530	140700	1364070900	9880	9880	9880	9880	0
284	20230530	140600	1364070900	9880	9880	9880	9880	327
285	20230530	140500	1360840140	9880	9870	9880	9870	21
286	20230530	140400	1360632690	9870	9870	9870	9870	2
287	20230530	140300	1360612950	9880	9870	9880	9860	248
288	20230530	140200	1358166120	9870	9880	9880	9870	303
289	20230530	140100	1355175480	9880	9880	9880	9880	4
290	20230530	140000	1355135960	9880	9880	9880	9880	288
291	20230530	135900	1352290520	9880	9880	9880	9880	3
292	20230530	135800	1352260880	9880	9880	9880	9880	3
293	20230530	135700	1352231240	9890	9880	9890	9880	41
294	20230530	135600	1351825770	9890	9890	9890	9880	321
295	20230530	135500	1348651250	9890	9890	9890	9890	16
296	20230530	135400	1348493010	9890	9890	9890	9890	4
297	20230530	135300	1348453450	9900	9890	9900	9890	5
298	20230530	135200	1348403980	9900	9900	9900	9880	187
299	20230530	135100	1346552700	9890	9880	9900	9880	2327
300	20230530	135000	1323554100	9890	9890	9890	9880	492
301	20230530	134900	1318688300	9890	9890	9900	9890	624
302	20230530	134800	1312516830	9880	9890	9890	9880	29
303	20230530	134700	1312230150	9880	9880	9890	9880	273
304	20230530	134600	1309532810	9880	9880	9880	9880	97
305	20230530	134500	1308574450	9880	9900	9900	9880	81
306	20230530	134400	1307773280	9900	9890	9900	9890	8
307	20230530	134300	1307694110	9900	9880	9900	9880	289
308	20230530	134200	1304836960	9880	9880	9880	9880	51
309	20230530	134100	1304333080	9890	9890	9890	9890	21
310	20230530	134000	1304125390	9880	9880	9890	9880	74
311	20230530	133900	1303393630	9870	9870	9870	9870	15
312	20230530	133800	1303245580	9890	9870	9890	9870	14
313	20230530	133700	1303107350	9870	9890	9900	9870	618
314	20230530	133600	1296994550	9890	9880	9890	9870	137
315	20230530	133500	1295640690	9880	9850	9880	9840	795
316	20230530	133400	1287797350	9860	9870	9870	9860	190
317	20230530	133300	1285923650	9870	9860	9870	9860	179
318	20230530	133200	1284156950	9870	9850	9870	9850	21
319	20230530	133100	1283950080	9860	9860	9860	9860	297
320	20230530	133000	1281021660	9850	9850	9850	9850	1141
321	20230530	132900	1269782810	9860	9860	9860	9860	20
322	20230530	132800	1269585610	9850	9860	9860	9850	61
323	20230530	132700	1268984660	9860	9850	9860	9850	5
324	20230530	132600	1268935380	9850	9860	9860	9850	68
325	20230530	132500	1268265300	9850	9830	9850	9830	146
326	20230530	132400	1266827310	9820	9820	9820	9820	100
327	20230530	132300	1265845310	9830	9830	9830	9830	3
328	20230530	132200	1265815820	9840	9840	9840	9840	3
329	20230530	132100	1265786300	9770	9850	9850	9770	1300
330	20230530	132000	1253042060	9850	9850	9850	9850	8
331	20230530	131900	1252963260	9850	9850	9850	9850	119
332	20230530	131800	1251791110	9840	9840	9840	9840	3
333	20230530	131700	1251761590	9840	9840	9840	9840	9
334	20230530	131600	1251673030	9840	9840	9840	9840	104
335	20230530	131500	1250649670	9840	9840	9840	9840	40
336	20230530	131400	1250256070	9840	9850	9850	9840	5
337	20230530	131300	1250206840	9850	9840	9850	9820	936
338	20230530	131200	1240988240	9840	9850	9850	9840	56
339	20230530	131100	1240436700	9850	9850	9850	9850	52
340	20230530	131000	1239924500	9840	9820	9840	9820	1160
341	20230530	130900	1228523140	9810	9800	9810	9790	423
342	20230530	130800	1224375240	9790	9800	9800	9790	135
343	20230530	130700	1223052360	9800	9800	9800	9800	10
344	20230530	130600	1222954360	9800	9800	9800	9800	114
345	20230530	130500	1221837160	9800	9800	9800	9800	249
346	20230530	130400	1219396960	9800	9800	9800	9800	0
347	20230530	130300	1219396960	9800	9800	9800	9800	293
348	20230530	130200	1216525560	9810	9810	9810	9810	4
349	20230530	130100	1216486320	9820	9810	9820	9810	37
350	20230530	130000	1216123290	9800	9800	9800	9800	165
351	20230530	125900	1214506290	9800	9800	9800	9800	130
352	20230530	125800	1213232290	9810	9760	9810	9750	2245
353	20230530	125700	1191326630	9800	9760	9810	9760	290
354	20230530	125600	1188483720	9750	9800	9800	9750	1902
355	20230530	125500	1169930390	9800	9800	9800	9800	0
356	20230530	125400	1169930390	9800	9800	9800	9800	5
357	20230530	125300	1169881390	9800	9780	9800	9780	13
358	20230530	125200	1169754190	9800	9790	9800	9780	17
359	20230530	125100	1169587880	9780	9790	9800	9780	199
360	20230530	125000	1167639670	9750	9790	9790	9750	4200
361	20230530	124900	1126662290	9800	9800	9800	9800	290
362	20230530	124800	1123820290	9800	9800	9800	9800	276
363	20230530	124700	1121115490	9810	9810	9810	9810	10
364	20230530	124600	1121017390	9810	9810	9810	9810	20
365	20230530	124500	1120821190	9820	9820	9820	9820	50
366	20230530	124400	1120330190	9820	9810	9820	9810	930
367	20230530	124300	1111202640	9800	9790	9800	9790	912
368	20230530	124200	1102266820	9770	9770	9770	9770	100
369	20230530	124100	1101289820	9770	9770	9770	9760	68
370	20230530	124000	1100625500	9770	9780	9780	9760	850
371	20230530	123900	1092324840	9780	9780	9780	9780	60
372	20230530	123800	1091738040	9780	9790	9790	9780	139
373	20230530	123700	1090378570	9790	9780	9790	9780	78
374	20230530	123600	1089615710	9780	9780	9780	9780	21
375	20230530	123500	1089410330	9780	9770	9780	9770	33
376	20230530	123400	1089087600	9800	9800	9800	9800	1
377	20230530	123300	1089077800	9770	9770	9770	9770	2
378	20230530	123200	1089058260	9770	9770	9770	9770	50
379	20230530	123100	1088569760	9770	9770	9770	9770	197
380	20230530	123000	1086645070	9760	9780	9780	9760	404
381	20230530	122900	1082697980	9800	9800	9800	9800	1
382	20230530	122800	1082688180	9750	9790	9790	9750	1598
383	20230530	122700	1067090430	9760	9770	9780	9760	2275
384	20230530	122600	1044885180	9760	9780	9780	9760	500
385	20230530	122500	1040001800	9790	9790	9790	9790	1
386	20230530	122400	1039992010	9790	9780	9790	9780	3
387	20230530	122300	1039962660	9770	9800	9800	9770	1005
388	20230530	122200	1030141390	9790	9790	9790	9790	0
389	20230530	122100	1030141390	9790	9790	9790	9790	30
390	20230530	122000	1029847690	9780	9780	9780	9780	50
391	20230530	121900	1029358690	9780	9790	9790	9780	370
392	20230530	121800	1025737180	9800	9800	9800	9800	0
393	20230530	121700	1025737180	9800	9800	9800	9800	0
394	20230530	121600	1025737180	9800	9800	9800	9800	654
395	20230530	121500	1019327980	9800	9800	9800	9800	42
396	20230530	121400	1018916380	9810	9800	9810	9800	355
397	20230530	121300	1015436790	9800	9800	9800	9800	0
398	20230530	121200	1015436790	9800	9800	9800	9800	9
399	20230530	121100	1015348590	9800	9800	9810	9800	4
400	20230530	121000	1015309380	9790	9790	9790	9790	1
401	20230530	120900	1015299590	9810	9810	9810	9810	0
402	20230530	120800	1015299590	9810	9810	9810	9810	50
403	20230530	120700	1014809090	9810	9810	9810	9810	10
404	20230530	120600	1014710990	9810	9810	9810	9810	1
405	20230530	120500	1014701180	9820	9820	9820	9820	0
406	20230530	120400	1014701180	9820	9820	9820	9820	1
407	20230530	120300	1014691360	9820	9820	9820	9820	11
408	20230530	120200	1014583340	9810	9810	9810	9810	50
409	20230530	120100	1014092840	9790	9790	9790	9790	1
410	20230530	120000	1014083050	9790	9790	9790	9790	8
411	20230530	115900	1014004730	9790	9800	9800	9790	55
412	20230530	115800	1013466260	9820	9810	9820	9800	74
413	20230530	115700	1012740170	9810	9820	9820	9810	28
414	20230530	115600	1012465240	9820	9820	9820	9820	0
415	20230530	115500	1012465240	9820	9820	9820	9820	2
416	20230530	115400	1012445600	9820	9810	9820	9810	280
417	20230530	115300	1009696890	9800	9740	9800	9740	2783
418	20230530	115200	982456500	9760	9760	9760	9760	36
419	20230530	115100	982105140	9760	9760	9780	9710	1767
420	20230530	115000	964900970	9760	9780	9780	9760	2313
421	20230530	114900	942326070	9780	9780	9780	9780	1
422	20230530	114800	942316290	9740	9740	9740	9740	112
423	20230530	114700	941225410	9780	9780	9780	9780	45
424	20230530	114600	940785310	9780	9780	9780	9780	105
425	20230530	114500	939758410	9780	9780	9780	9720	3601
426	20230530	114400	904671680	9780	9780	9780	9780	205
427	20230530	114300	902666780	9780	9780	9780	9780	0
428	20230530	114200	902666780	9780	9780	9780	9780	102
429	20230530	114100	901669220	9780	9780	9780	9780	10
430	20230530	114000	901571420	9780	9780	9780	9780	1
431	20230530	113900	901561640	9760	9770	9780	9760	1196
432	20230530	113800	889877010	9780	9800	9800	9780	470
433	20230530	113700	885279000	9780	9800	9800	9780	120
434	20230530	113600	884104200	9790	9790	9790	9790	0
435	20230530	113500	884104200	9790	9790	9790	9780	175
436	20230530	113400	882390960	9790	9790	9790	9790	82
437	20230530	113300	881588180	9790	9790	9790	9790	30
438	20230530	113200	881294480	9780	9780	9780	9780	0
439	20230530	113100	881294480	9780	9780	9780	9780	5
440	20230530	113000	881245580	9780	9780	9800	9780	558
441	20230530	112900	875788140	9780	9800	9800	9780	2310
442	20230530	112800	853188240	9800	9800	9800	9800	5
443	20230530	112700	853139240	9800	9800	9800	9800	27
444	20230530	112600	852874640	9800	9800	9800	9800	318
445	20230530	112500	849758240	9790	9790	9790	9790	5
446	20230530	112400	849709290	9800	9800	9800	9800	223
447	20230530	112300	847523890	9800	9800	9800	9800	0
448	20230530	112200	847523890	9800	9800	9800	9800	82
449	20230530	112100	846720290	9790	9800	9800	9790	75
450	20230530	112000	845985530	9800	9800	9800	9800	80
451	20230530	111900	845201530	9800	9800	9800	9800	491
452	20230530	111800	840389730	9800	9800	9800	9800	0
453	20230530	111700	840389730	9800	9800	9800	9800	0
454	20230530	111600	840389730	9800	9810	9820	9800	302
455	20230530	111500	837429310	9810	9810	9810	9810	29
456	20230530	111400	837144820	9800	9800	9800	9800	2
457	20230530	111300	837125220	9800	9800	9800	9800	24
458	20230530	111200	836890020	9800	9800	9800	9800	50
459	20230530	111100	836400020	9800	9820	9820	9800	1840
460	20230530	111000	818365950	9810	9810	9810	9810	11
461	20230530	110900	818258040	9810	9800	9810	9800	429
462	20230530	110800	814050420	9800	9800	9800	9800	207
463	20230530	110700	812021820	9800	9800	9800	9800	77
464	20230530	110600	811267220	9800	9800	9800	9800	203
465	20230530	110500	809277820	9790	9800	9800	9790	180
466	20230530	110400	807515580	9800	9800	9800	9800	105
467	20230530	110300	806486580	9790	9790	9790	9790	535
468	20230530	110200	801248930	9790	9790	9790	9790	752
469	20230530	110100	793886850	9780	9790	9790	9780	244
470	20230530	110000	791500140	9770	9790	9790	9770	1018
471	20230530	105900	781553120	9790	9770	9790	9770	33
472	20230530	105800	781230070	9790	9780	9790	9770	293
473	20230530	105700	778365610	9780	9800	9800	9780	3210
474	20230530	105600	746941280	9800	9800	9800	9800	173
475	20230530	105500	745245880	9790	9790	9800	9790	696
476	20230530	105400	738426900	9780	9770	9780	9770	238
477	20230530	105300	736100220	9760	9760	9760	9750	1047
478	20230530	105200	725891020	9750	9780	9780	9750	1230
479	20230530	105100	713887700	9780	9790	9790	9780	707
480	20230530	105000	706967140	9790	9800	9800	9790	53
481	20230530	104900	706448260	9790	9820	9820	9770	415
482	20230530	104800	702387270	9820	9790	9820	9780	343
483	20230530	104700	699026010	9820	9800	9820	9780	1287
484	20230530	104600	686430200	9810	9820	9820	9800	32
485	20230530	104500	686116280	9800	9800	9800	9800	1391
486	20230530	104400	672484480	9800	9820	9840	9800	2060
487	20230530	104300	652282730	9830	9820	9830	9820	53
488	20230530	104200	651761770	9820	9810	9820	9810	202
489	20230530	104100	649779930	9810	9810	9810	9800	17
490	20230530	104000	649613190	9810	9830	9850	9800	2801
491	20230530	103900	622127170	9860	9860	9860	9850	54
492	20230530	103800	621594890	9860	9870	9870	9860	364
493	20230530	103700	618003340	9860	9830	9860	9830	81
494	20230530	103600	617206310	9830	9830	9850	9830	221
495	20230530	103500	615033190	9820	9810	9820	9810	171
496	20230530	103400	613355640	9810	9810	9810	9800	53
497	20230530	103300	612836200	9800	9830	9830	9800	2593
498	20230530	103200	587411800	9820	9840	9840	9820	523
499	20230530	103100	582268520	9840	9840	9840	9840	103
500	20230530	103000	581255000	9840	9840	9840	9840	107
501	20230530	102900	580202120	9850	9850	9850	9850	788
502	20230530	102800	572440320	9850	9850	9870	9850	93
503	20230530	102700	571524130	9870	9860	9870	9850	191
504	20230530	102600	569642480	9860	9840	9860	9840	536
505	20230530	102500	564368010	9840	9840	9840	9800	415
506	20230530	102400	560289490	9810	9840	9840	9810	7516
507	20230530	102300	486553150	9820	9850	9860	9820	6439
508	20230530	102200	423245450	9840	9880	9880	9840	1298
509	20230530	102100	410461740	9870	9890	9890	9860	929
510	20230530	102000	401295170	9890	9900	9900	9890	211
511	20230530	101900	399206340	9910	9910	9910	9910	86
512	20230530	101800	398354080	9920	9920	9920	9920	22
513	20230530	101700	398135840	9920	9940	9960	9920	608
514	20230530	101600	392100540	9950	9940	9960	9940	67
515	20230530	101500	391433330	9940	9940	9940	9940	145
516	20230530	101400	389992030	9940	9920	9960	9920	62
517	20230530	101300	389375750	9920	9960	9960	9920	47
518	20230530	101200	388909470	9960	9960	9960	9960	100
519	20230530	101100	387913470	9970	9960	9970	9960	52
520	20230530	101000	387395160	9960	9930	9960	9930	5
521	20230530	100900	387345420	9960	9900	9960	9900	1460
522	20230530	100800	372890170	9950	9940	9950	9900	2377
523	20230530	100700	349322440	9940	9940	9940	9940	819
524	20230530	100600	341181580	9940	9960	9960	9940	178
525	20230530	100500	339411450	9960	9960	9960	9960	0
526	20230530	100400	339411450	9960	9960	9960	9960	1
527	20230530	100300	339401490	9960	9960	9960	9960	56
528	20230530	100200	338843730	9960	9950	9960	9950	15
529	20230530	100100	338694440	9940	9930	9940	9930	83
530	20230530	100000	337869430	9930	9930	9930	9930	2
531	20230530	095900	337849570	9920	9920	9920	9920	400
532	20230530	095800	333881570	9930	9930	9930	9930	115
533	20230530	095700	332739620	9930	9920	9930	9910	323
534	20230530	095600	329537190	9910	9920	9930	9910	302
535	20230530	095500	326543310	9910	9910	9910	9910	4
536	20230530	095400	326503670	9910	9940	9940	9910	921
537	20230530	095300	317366500	9940	9950	9950	9920	1661
538	20230530	095200	300888370	9950	9950	9950	9950	419
539	20230530	095100	296719320	9950	9950	9950	9950	82
540	20230530	095000	295903420	9950	9920	9950	9920	65
541	20230530	094900	295258070	9910	9940	9940	9910	1098
542	20230530	094800	284365020	9940	9960	9960	9940	4822
543	20230530	094700	236376610	9970	9970	9990	9970	333
544	20230530	094600	233056560	9970	9980	9980	9970	135
545	20230530	094500	231709300	9980	10000	10000	9980	90
546	20230530	094400	230809700	10000	9980	10000	9980	2
547	20230530	094300	230789720	9980	9980	10000	9980	19
548	20230530	094200	230600080	9970	9990	9990	9970	1000
549	20230530	094100	220625970	9990	9990	9990	9990	2
550	20230530	094000	220605990	9990	9990	9990	9990	1
551	20230530	093900	220596000	10000	10040	10040	10000	3374
552	20230530	093800	186802330	10030	10030	10030	10030	0
553	20230530	093700	186802330	10030	10030	10030	10030	0
554	20230530	093600	186802330	10030	10030	10040	10030	90
555	20230530	093500	185899610	10030	10040	10040	10030	121
556	20230530	093400	184685780	10030	10040	10040	10030	1144
557	20230530	093300	173211360	10040	10040	10040	10040	33
558	20230530	093200	172880040	10040	10040	10040	10030	266
559	20230530	093100	170211740	10040	10030	10040	10030	658
560	20230530	093000	163611990	10030	10030	10030	10030	1250
561	20230530	092900	151074490	10000	10030	10040	10000	63
562	20230530	092800	150443790	10030	10030	10030	10030	751
563	20230530	092700	142911260	10030	10010	10030	10010	86
564	20230530	092600	142050200	10030	10010	10030	10010	31
565	20230530	092500	141739420	9990	10010	10020	9990	148
566	20230530	092400	140258880	10000	10000	10000	10000	429
567	20230530	092300	135968880	9990	10000	10000	9990	75
568	20230530	092200	135219380	10000	9990	10000	9990	39
569	20230530	092100	134829430	9990	10010	10010	9990	1160
570	20230530	092000	123220260	10030	10020	10030	10020	204
571	20230530	091900	121176000	10010	10020	10020	10010	63
572	20230530	091800	120545270	10020	10020	10020	10020	68
573	20230530	091700	119863910	10020	10020	10020	10020	1
574	20230530	091600	119853890	10010	10020	10020	10010	151
575	20230530	091500	118341790	10010	10020	10020	10010	31
576	20230530	091400	118031370	10020	10000	10020	10000	172
577	20230530	091300	116310060	10000	10010	10010	9980	2429
578	20230530	091200	92018590	10010	10020	10020	10000	470
579	20230530	091100	87314990	10040	10040	10040	10040	4
580	20230530	091000	87274830	10050	10040	10050	10010	614
581	20230530	090900	81111270	10050	10050	10050	10050	2
582	20230530	090800	81091170	10050	10010	10050	10000	1756
583	20230530	090700	63510100	10000	9970	10000	9970	286
584	20230530	090600	60655160	9970	9990	9990	9970	131
585	20230530	090500	59349070	9990	9990	9990	9970	1690
586	20230530	090400	42477670	10000	10000	10000	10000	161
587	20230530	090300	40867670	10000	10000	10010	10000	1311
588	20230530	090200	27755860	10000	10000	10000	9990	111
589	20230530	090100	26646300	9990	9990	9990	9970	495
590	20230530	090000	21705590	9990	9960	9990	9960	2040