KissMeData/000150/min/candle-20230530.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230530	210100	4570866500	98000	98000	98000	98000	1164
3	20230530	210000	4570866500	98000	98000	98000	98000	0
4	20230530	205900	4570866500	98000	98000	98000	98000	0
5	20230530	205800	4570866500	98000	98000	98000	98000	0
6	20230530	205700	4570866500	98000	98000	98000	98000	0
7	20230530	205600	4570866500	98000	98000	98000	98000	0
8	20230530	205500	4570866500	98000	98000	98000	98000	0
9	20230530	205400	4570866500	98000	98000	98000	98000	0
10	20230530	205300	4570866500	98000	98000	98000	98000	0
11	20230530	205200	4570866500	98000	98000	98000	98000	0
12	20230530	205100	4570866500	98000	98000	98000	98000	0
13	20230530	205000	4570866500	98000	98000	98000	98000	0
14	20230530	204900	4570866500	98000	98000	98000	98000	0
15	20230530	204800	4570866500	98000	98000	98000	98000	0
16	20230530	204700	4570866500	98000	98000	98000	98000	0
17	20230530	204600	4570866500	98000	98000	98000	98000	0
18	20230530	204500	4570866500	98000	98000	98000	98000	0
19	20230530	204400	4570866500	98000	98000	98000	98000	0
20	20230530	204300	4570866500	98000	98000	98000	98000	0
21	20230530	204200	4570866500	98000	98000	98000	98000	0
22	20230530	204100	4570866500	98000	98000	98000	98000	0
23	20230530	204000	4570866500	98000	98000	98000	98000	0
24	20230530	203900	4570866500	98000	98000	98000	98000	0
25	20230530	203800	4570866500	98000	98000	98000	98000	0
26	20230530	203700	4570866500	98000	98000	98000	98000	0
27	20230530	203600	4570866500	98000	98000	98000	98000	0
28	20230530	203500	4570866500	98000	98000	98000	98000	0
29	20230530	203400	4570866500	98000	98000	98000	98000	0
30	20230530	203300	4570866500	98000	98000	98000	98000	0
31	20230530	203200	4570866500	98000	98000	98000	98000	0
32	20230530	203100	4570866500	98000	98000	98000	98000	1164
33	20230530	203000	4570866500	98000	98000	98000	98000	0
34	20230530	202900	4570866500	98000	98000	98000	98000	0
35	20230530	202800	4570866500	98000	98000	98000	98000	0
36	20230530	202700	4570866500	98000	98000	98000	98000	0
37	20230530	202600	4570866500	98000	98000	98000	98000	0
38	20230530	202500	4570866500	98000	98000	98000	98000	0
39	20230530	202400	4570866500	98000	98000	98000	98000	0
40	20230530	202300	4570866500	98000	98000	98000	98000	0
41	20230530	202200	4570866500	98000	98000	98000	98000	0
42	20230530	202100	4570866500	98000	98000	98000	98000	0
43	20230530	202000	4570866500	98000	98000	98000	98000	0
44	20230530	201900	4570866500	98000	98000	98000	98000	0
45	20230530	201800	4570866500	98000	98000	98000	98000	0
46	20230530	201700	4570866500	98000	98000	98000	98000	0
47	20230530	201600	4570866500	98000	98000	98000	98000	0
48	20230530	201500	4570866500	98000	98000	98000	98000	0
49	20230530	201400	4570866500	98000	98000	98000	98000	0
50	20230530	201300	4570866500	98000	98000	98000	98000	0
51	20230530	201200	4570866500	98000	98000	98000	98000	0
52	20230530	201100	4570866500	98000	98000	98000	98000	0
53	20230530	201000	4570866500	98000	98000	98000	98000	0
54	20230530	200900	4570866500	98000	98000	98000	98000	0
55	20230530	200800	4570866500	98000	98000	98000	98000	0
56	20230530	200700	4570866500	98000	98000	98000	98000	0
57	20230530	200600	4570866500	98000	98000	98000	98000	0
58	20230530	200500	4570866500	98000	98000	98000	98000	0
59	20230530	200400	4570866500	98000	98000	98000	98000	0
60	20230530	200300	4570866500	98000	98000	98000	98000	0
61	20230530	200200	4570866500	98000	98000	98000	98000	0
62	20230530	200100	4570866500	98000	98000	98000	98000	1164
63	20230530	200000	4570866500	98000	98000	98000	98000	0
64	20230530	195900	4570866500	98000	98000	98000	98000	0
65	20230530	195800	4570866500	98000	98000	98000	98000	0
66	20230530	195700	4570866500	98000	98000	98000	98000	0
67	20230530	195600	4570866500	98000	98000	98000	98000	0
68	20230530	195500	4570866500	98000	98000	98000	98000	0
69	20230530	195400	4570866500	98000	98000	98000	98000	0
70	20230530	195300	4570866500	98000	98000	98000	98000	0
71	20230530	195200	4570866500	98000	98000	98000	98000	0
72	20230530	195100	4570866500	98000	98000	98000	98000	0
73	20230530	195000	4570866500	98000	98000	98000	98000	0
74	20230530	194900	4570866500	98000	98000	98000	98000	0
75	20230530	194800	4570866500	98000	98000	98000	98000	0
76	20230530	194700	4570866500	98000	98000	98000	98000	0
77	20230530	194600	4570866500	98000	98000	98000	98000	0
78	20230530	194500	4570866500	98000	98000	98000	98000	0
79	20230530	194400	4570866500	98000	98000	98000	98000	0
80	20230530	194300	4570866500	98000	98000	98000	98000	0
81	20230530	194200	4570866500	98000	98000	98000	98000	0
82	20230530	194100	4570866500	98000	98000	98000	98000	0
83	20230530	194000	4570866500	98000	98000	98000	98000	0
84	20230530	193900	4570866500	98000	98000	98000	98000	0
85	20230530	193800	4570866500	98000	98000	98000	98000	0
86	20230530	193700	4570866500	98000	98000	98000	98000	0
87	20230530	193600	4570866500	98000	98000	98000	98000	0
88	20230530	193500	4570866500	98000	98000	98000	98000	0
89	20230530	193400	4570866500	98000	98000	98000	98000	0
90	20230530	193300	4570866500	98000	98000	98000	98000	0
91	20230530	193200	4570866500	98000	98000	98000	98000	0
92	20230530	193100	4570866500	98000	98000	98000	98000	1164
93	20230530	193000	4570866500	98000	98000	98000	98000	0
94	20230530	192900	4570866500	98000	98000	98000	98000	0
95	20230530	192800	4570866500	98000	98000	98000	98000	0
96	20230530	192700	4570866500	98000	98000	98000	98000	0
97	20230530	192600	4570866500	98000	98000	98000	98000	0
98	20230530	192500	4570866500	98000	98000	98000	98000	0
99	20230530	192400	4570866500	98000	98000	98000	98000	0
100	20230530	192300	4570866500	98000	98000	98000	98000	0
101	20230530	192200	4570866500	98000	98000	98000	98000	0
102	20230530	192100	4570866500	98000	98000	98000	98000	0
103	20230530	192000	4570866500	98000	98000	98000	98000	0
104	20230530	191900	4570866500	98000	98000	98000	98000	0
105	20230530	191800	4570866500	98000	98000	98000	98000	0
106	20230530	191700	4570866500	98000	98000	98000	98000	0
107	20230530	191600	4570866500	98000	98000	98000	98000	0
108	20230530	191500	4570866500	98000	98000	98000	98000	0
109	20230530	191400	4570866500	98000	98000	98000	98000	0
110	20230530	191300	4570866500	98000	98000	98000	98000	0
111	20230530	191200	4570866500	98000	98000	98000	98000	0
112	20230530	191100	4570866500	98000	98000	98000	98000	0
113	20230530	191000	4570866500	98000	98000	98000	98000	0
114	20230530	190900	4570866500	98000	98000	98000	98000	0
115	20230530	190800	4570866500	98000	98000	98000	98000	0
116	20230530	190700	4570866500	98000	98000	98000	98000	0
117	20230530	190600	4570866500	98000	98000	98000	98000	0
118	20230530	190500	4570866500	98000	98000	98000	98000	0
119	20230530	190400	4570866500	98000	98000	98000	98000	0
120	20230530	190300	4570866500	98000	98000	98000	98000	0
121	20230530	190200	4570866500	98000	98000	98000	98000	0
122	20230530	190100	4570866500	98000	98000	98000	98000	1164
123	20230530	190000	4570866500	98000	98000	98000	98000	0
124	20230530	185900	4570866500	98000	98000	98000	98000	0
125	20230530	185800	4570866500	98000	98000	98000	98000	0
126	20230530	185700	4570866500	98000	98000	98000	98000	0
127	20230530	185600	4570866500	98000	98000	98000	98000	0
128	20230530	185500	4570866500	98000	98000	98000	98000	0
129	20230530	185400	4570866500	98000	98000	98000	98000	0
130	20230530	185300	4570866500	98000	98000	98000	98000	0
131	20230530	185200	4570866500	98000	98000	98000	98000	0
132	20230530	185100	4570866500	98000	98000	98000	98000	0
133	20230530	185000	4570866500	98000	98000	98000	98000	0
134	20230530	184900	4570866500	98000	98000	98000	98000	0
135	20230530	184800	4570866500	98000	98000	98000	98000	0
136	20230530	184700	4570866500	98000	98000	98000	98000	0
137	20230530	184600	4570866500	98000	98000	98000	98000	0
138	20230530	184500	4570866500	98000	98000	98000	98000	0
139	20230530	184400	4570866500	98000	98000	98000	98000	0
140	20230530	184300	4570866500	98000	98000	98000	98000	0
141	20230530	184200	4570866500	98000	98000	98000	98000	0
142	20230530	184100	4570866500	98000	98000	98000	98000	0
143	20230530	184000	4570866500	98000	98000	98000	98000	0
144	20230530	183900	4570866500	98000	98000	98000	98000	0
145	20230530	183800	4570866500	98000	98000	98000	98000	0
146	20230530	183700	4570866500	98000	98000	98000	98000	0
147	20230530	183600	4570866500	98000	98000	98000	98000	0
148	20230530	183500	4570866500	98000	98000	98000	98000	0
149	20230530	183400	4570866500	98000	98000	98000	98000	0
150	20230530	183300	4570866500	98000	98000	98000	98000	0
151	20230530	183200	4570866500	98000	98000	98000	98000	0
152	20230530	183100	4570866500	98000	98000	98000	98000	1164
153	20230530	183000	4570866500	98000	98000	98000	98000	0
154	20230530	182900	4570866500	98000	98000	98000	98000	0
155	20230530	182800	4570866500	98000	98000	98000	98000	0
156	20230530	182700	4570866500	98000	98000	98000	98000	0
157	20230530	182600	4570866500	98000	98000	98000	98000	0
158	20230530	182500	4570866500	98000	98000	98000	98000	0
159	20230530	182400	4570866500	98000	98000	98000	98000	0
160	20230530	182300	4570866500	98000	98000	98000	98000	0
161	20230530	182200	4570866500	98000	98000	98000	98000	0
162	20230530	182100	4570866500	98000	98000	98000	98000	0
163	20230530	182000	4570866500	98000	98000	98000	98000	0
164	20230530	181900	4570866500	98000	98000	98000	98000	0
165	20230530	181800	4570866500	98000	98000	98000	98000	0
166	20230530	181700	4570866500	98000	98000	98000	98000	0
167	20230530	181600	4570866500	98000	98000	98000	98000	0
168	20230530	181500	4570866500	98000	98000	98000	98000	0
169	20230530	181400	4570866500	98000	98000	98000	98000	0
170	20230530	181300	4570866500	98000	98000	98000	98000	0
171	20230530	181200	4570866500	98000	98000	98000	98000	0
172	20230530	181100	4570866500	98000	98000	98000	98000	0
173	20230530	181000	4570866500	98000	98000	98000	98000	0
174	20230530	180900	4570866500	98000	98000	98000	98000	0
175	20230530	180800	4570866500	98000	98000	98000	98000	0
176	20230530	180700	4570866500	98000	98000	98000	98000	0
177	20230530	180600	4570866500	98000	98000	98000	98000	0
178	20230530	180500	4570866500	98000	98000	98000	98000	0
179	20230530	180400	4570866500	98000	98000	98000	98000	0
180	20230530	180300	4570866500	98000	98000	98000	98000	0
181	20230530	180200	4570866500	98000	98000	98000	98000	0
182	20230530	180100	4570866500	98000	98000	98000	98000	1164
183	20230530	180000	4570866500	98000	98000	98000	98000	0
184	20230530	175900	4570866500	98000	98000	98000	98000	0
185	20230530	175800	4570866500	98000	98000	98000	98000	0
186	20230530	175700	4570866500	98000	98000	98000	98000	0
187	20230530	175600	4570866500	98000	98000	98000	98000	0
188	20230530	175500	4570866500	98000	98000	98000	98000	0
189	20230530	175400	4570866500	98000	98000	98000	98000	0
190	20230530	175300	4570866500	98000	98000	98000	98000	0
191	20230530	175200	4570866500	98000	98000	98000	98000	0
192	20230530	175100	4570866500	98000	98000	98000	98000	0
193	20230530	175000	4570866500	98000	98000	98000	98000	0
194	20230530	174900	4570866500	98000	98000	98000	98000	0
195	20230530	174800	4570866500	98000	98000	98000	98000	0
196	20230530	174700	4570866500	98000	98000	98000	98000	0
197	20230530	174600	4570866500	98000	98000	98000	98000	0
198	20230530	174500	4570866500	98000	98000	98000	98000	0
199	20230530	174400	4570866500	98000	98000	98000	98000	0
200	20230530	174300	4570866500	98000	98000	98000	98000	0
201	20230530	174200	4570866500	98000	98000	98000	98000	0
202	20230530	174100	4570866500	98000	98000	98000	98000	0
203	20230530	174000	4570866500	98000	98000	98000	98000	0
204	20230530	173900	4570866500	98000	98000	98000	98000	0
205	20230530	173800	4570866500	98000	98000	98000	98000	0
206	20230530	173700	4570866500	98000	98000	98000	98000	0
207	20230530	173600	4570866500	98000	98000	98000	98000	0
208	20230530	173500	4570866500	98000	98000	98000	98000	0
209	20230530	173400	4570866500	98000	98000	98000	98000	0
210	20230530	173300	4570866500	98000	98000	98000	98000	0
211	20230530	173200	4570866500	98000	98000	98000	98000	0
212	20230530	173100	4570866500	98000	98000	98000	98000	1164
213	20230530	173000	4570866500	98000	98000	98000	98000	0
214	20230530	172900	4570866500	98000	98000	98000	98000	0
215	20230530	172800	4570866500	98000	98000	98000	98000	0
216	20230530	172700	4570866500	98000	98000	98000	98000	0
217	20230530	172600	4570866500	98000	98000	98000	98000	0
218	20230530	172500	4570866500	98000	98000	98000	98000	0
219	20230530	172400	4570866500	98000	98000	98000	98000	0
220	20230530	172300	4570866500	98000	98000	98000	98000	0
221	20230530	172200	4570866500	98000	98000	98000	98000	0
222	20230530	172100	4570866500	98000	98000	98000	98000	0
223	20230530	172000	4570866500	98000	98000	98000	98000	0
224	20230530	171900	4570866500	98000	98000	98000	98000	0
225	20230530	171800	4570866500	98000	98000	98000	98000	0
226	20230530	171700	4570866500	98000	98000	98000	98000	0
227	20230530	171600	4570866500	98000	98000	98000	98000	0
228	20230530	171500	4570866500	98000	98000	98000	98000	0
229	20230530	171400	4570866500	98000	98000	98000	98000	0
230	20230530	171300	4570866500	98000	98000	98000	98000	0
231	20230530	171200	4570866500	98000	98000	98000	98000	0
232	20230530	171100	4570866500	98000	98000	98000	98000	0
233	20230530	171000	4570866500	98000	98000	98000	98000	0
234	20230530	170900	4570866500	98000	98000	98000	98000	0
235	20230530	170800	4570866500	98000	98000	98000	98000	0
236	20230530	170700	4570866500	98000	98000	98000	98000	0
237	20230530	170600	4570866500	98000	98000	98000	98000	0
238	20230530	170500	4570866500	98000	98000	98000	98000	0
239	20230530	170400	4570866500	98000	98000	98000	98000	0
240	20230530	170300	4570866500	98000	98000	98000	98000	0
241	20230530	170200	4570866500	98000	98000	98000	98000	0
242	20230530	170100	4570866500	98000	98000	98000	98000	1164
243	20230530	170000	4570866500	98000	98000	98000	98000	0
244	20230530	165900	4570866500	98000	98000	98000	98000	0
245	20230530	165800	4570866500	98000	98000	98000	98000	0
246	20230530	165700	4570866500	98000	98000	98000	98000	0
247	20230530	165600	4570866500	98000	98000	98000	98000	0
248	20230530	165500	4570866500	98000	98000	98000	98000	0
249	20230530	165400	4570866500	98000	98000	98000	98000	0
250	20230530	165300	4570866500	98000	98000	98000	98000	0
251	20230530	165200	4570866500	98000	98000	98000	98000	0
252	20230530	165100	4570866500	98000	98000	98000	98000	0
253	20230530	165000	4570866500	98000	98000	98000	98000	0
254	20230530	164900	4570866500	98000	98000	98000	98000	0
255	20230530	164800	4570866500	98000	98000	98000	98000	0
256	20230530	164700	4570866500	98000	98000	98000	98000	0
257	20230530	164600	4570866500	98000	98000	98000	98000	0
258	20230530	164500	4570866500	98000	98000	98000	98000	0
259	20230530	164400	4570866500	98000	98000	98000	98000	0
260	20230530	164300	4570866500	98000	98000	98000	98000	0
261	20230530	164200	4570866500	98000	98000	98000	98000	0
262	20230530	164100	4570866500	98000	98000	98000	98000	0
263	20230530	164000	4570866500	98000	98000	98000	98000	0
264	20230530	163900	4570866500	98000	98000	98000	98000	0
265	20230530	163800	4570866500	98000	98000	98000	98000	0
266	20230530	163700	4570866500	98000	98000	98000	98000	0
267	20230530	163600	4570866500	98000	98000	98000	98000	0
268	20230530	163500	4570866500	98000	98000	98000	98000	0
269	20230530	163400	4570866500	98000	98000	98000	98000	0
270	20230530	163300	4570866500	98000	98000	98000	98000	0
271	20230530	163200	4570866500	98000	98000	98000	98000	0
272	20230530	163100	4570866500	98000	98000	98000	98000	1164
273	20230530	163000	4570866500	98000	98000	98000	98000	0
274	20230530	162900	4570866500	98000	98000	98000	98000	0
275	20230530	162800	4570866500	98000	98000	98000	98000	0
276	20230530	162700	4570866500	98000	98000	98000	98000	0
277	20230530	162600	4570866500	98000	98000	98000	98000	0
278	20230530	162500	4570866500	98000	98000	98000	98000	0
279	20230530	162400	4570866500	98000	98000	98000	98000	0
280	20230530	162300	4570866500	98000	98000	98000	98000	0
281	20230530	162200	4570866500	98000	98000	98000	98000	0
282	20230530	162100	4570866500	98000	98000	98000	98000	0
283	20230530	162000	4570866500	98000	98000	98000	98000	0
284	20230530	161900	4570866500	98000	98000	98000	98000	0
285	20230530	161800	4570866500	98000	98000	98000	98000	0
286	20230530	161700	4570866500	98000	98000	98000	98000	0
287	20230530	161600	4570866500	98000	98000	98000	98000	0
288	20230530	161500	4570866500	98000	98000	98000	98000	0
289	20230530	161400	4570866500	98000	98000	98000	98000	0
290	20230530	161300	4570866500	98000	98000	98000	98000	0
291	20230530	161200	4570866500	98000	98000	98000	98000	0
292	20230530	161100	4570866500	98000	98000	98000	98000	0
293	20230530	161000	4570866500	98000	98000	98000	98000	0
294	20230530	160900	4570866500	98000	98000	98000	98000	0
295	20230530	160800	4570866500	98000	98000	98000	98000	0
296	20230530	160700	4570866500	98000	98000	98000	98000	0
297	20230530	160600	4570866500	98000	98000	98000	98000	0
298	20230530	160500	4570866500	98000	98000	98000	98000	0
299	20230530	160400	4570866500	98000	98000	98000	98000	0
300	20230530	160300	4570866500	98000	98000	98000	98000	0
301	20230530	160200	4570866500	98000	98000	98000	98000	0
302	20230530	160100	4570866500	98000	98000	98000	98000	1164
303	20230530	160000	4570866500	98000	98000	98000	98000	0
304	20230530	155900	4570866500	98000	98000	98000	98000	0
305	20230530	155800	4570866500	98000	98000	98000	98000	0
306	20230530	155700	4570866500	98000	98000	98000	98000	0
307	20230530	155600	4570866500	98000	98000	98000	98000	0
308	20230530	155500	4570866500	98000	98000	98000	98000	0
309	20230530	155400	4570866500	98000	98000	98000	98000	0
310	20230530	155300	4570866500	98000	98000	98000	98000	0
311	20230530	155200	4570866500	98000	98000	98000	98000	0
312	20230530	155100	4570866500	98000	98000	98000	98000	0
313	20230530	155000	4570866500	98000	98000	98000	98000	0
314	20230530	154900	4570866500	98000	98000	98000	98000	0
315	20230530	154800	4570866500	98000	98000	98000	98000	0
316	20230530	154700	4570866500	98000	98000	98000	98000	0
317	20230530	154600	4570866500	98000	98000	98000	98000	0
318	20230530	154500	4570866500	98000	98000	98000	98000	0
319	20230530	154400	4570866500	98000	98000	98000	98000	0
320	20230530	154300	4570866500	98000	98000	98000	98000	0
321	20230530	154200	4570866500	98000	98000	98000	98000	0
322	20230530	154100	4570866500	98000	98000	98000	98000	0
323	20230530	154000	4570866500	98000	98000	98000	98000	0
324	20230530	153900	4570866500	98000	98000	98000	98000	0
325	20230530	153800	4570866500	98000	98000	98000	98000	0
326	20230530	153700	4570866500	98000	98000	98000	98000	0
327	20230530	153600	4570866500	98000	98000	98000	98000	0
328	20230530	153500	4570866500	98000	98000	98000	98000	0
329	20230530	153400	4570866500	98000	98000	98000	98000	0
330	20230530	153300	4570866500	98000	98000	98000	98000	0
331	20230530	153200	4570866500	98000	98000	98000	98000	0
332	20230530	153100	4570866500	98000	98000	98000	98000	1164
333	20230530	153000	4570866500	98000	98000	98000	98000	1164
334	20230530	152900	4456794500	98000	98000	98000	98000	0
335	20230530	152800	4456794500	98000	98000	98000	98000	0
336	20230530	152700	4456794500	98000	98000	98000	98000	0
337	20230530	152600	4456794500	98000	98000	98000	98000	0
338	20230530	152500	4456794500	98000	98000	98000	98000	0
339	20230530	152400	4456794500	98000	98000	98000	98000	0
340	20230530	152300	4456794500	98000	98000	98000	98000	0
341	20230530	152200	4456794500	98000	98000	98000	98000	0
342	20230530	152100	4456794500	98000	98000	98000	98000	0
343	20230530	152000	4456794500	98000	98000	98000	98000	0
344	20230530	151900	4456794500	98000	98100	98100	98000	130
345	20230530	151800	4444046800	98000	98100	98100	98000	206
346	20230530	151700	4423841500	98000	98100	98100	98000	112
347	20230530	151600	4412860600	98000	98100	98100	98000	44
348	20230530	151500	4408546800	98000	98100	98100	98000	104
349	20230530	151400	4398353200	98000	98100	98100	98000	49
350	20230530	151300	4393548600	98100	98000	98100	97900	713
351	20230530	151200	4323637500	98000	98100	98100	97900	253
352	20230530	151100	4298848200	98000	98100	98100	98000	71
353	20230530	151000	4291887800	98100	98000	98100	98000	143
354	20230530	150900	4277870700	98000	98100	98100	98000	85
355	20230530	150800	4269537600	98000	98000	98100	98000	67
356	20230530	150700	4262969900	98100	98000	98100	98000	101
357	20230530	150600	4253068700	98000	97900	98100	97900	96
358	20230530	150500	4243658200	98100	98000	98100	97900	471
359	20230530	150400	4197499000	98000	98000	98100	98000	84
360	20230530	150300	4189265400	98000	98100	98100	98000	66
361	20230530	150200	4182795700	98100	97900	98200	97900	219
362	20230530	150100	4161333900	98000	97900	98000	97800	137
363	20230530	150000	4147925700	97900	97800	98000	97800	136
364	20230530	145900	4134615200	97900	97900	98000	97900	384
365	20230530	145800	4097014400	98000	97900	98000	97900	69
366	20230530	145700	4090256800	98000	97900	98000	97900	70
367	20230530	145600	4083400800	98000	97900	98000	97900	176
368	20230530	145500	4066167300	98000	97900	98000	97900	89
369	20230530	145400	4057450300	98000	97900	98000	97900	62
370	20230530	145300	4051378000	98000	98000	98000	97900	86
371	20230530	145200	4042955500	98000	97900	98000	97900	103
372	20230530	145100	4032869300	98000	97900	98000	97900	82
373	20230530	145000	4024839100	98000	97900	98000	97900	97
374	20230530	144900	4015340000	97900	97900	98000	97900	91
375	20230530	144800	4006428800	98000	97900	98000	97900	93
376	20230530	144700	3997320500	98000	97900	98000	97900	100
377	20230530	144600	3987527700	98000	98100	98200	97900	1158
378	20230530	144500	3874001600	98100	98100	98200	98000	363
379	20230530	144400	3838389900	98100	98100	98200	98100	126
380	20230530	144300	3826025600	98200	98200	98200	98100	100
381	20230530	144200	3816213600	98200	98100	98200	98100	53
382	20230530	144100	3811013100	98100	98100	98200	98100	77
383	20230530	144000	3803458600	98200	98100	98200	98100	52
384	20230530	143900	3798356300	98100	98200	98300	98100	400
385	20230530	143800	3759077600	98200	98100	98300	98100	220
386	20230530	143700	3737476300	98100	98200	98200	98000	233
387	20230530	143600	3714619200	98200	98100	98200	98100	61
388	20230530	143500	3708634000	98100	98100	98200	98100	72
389	20230530	143400	3701569500	98100	98100	98200	98100	79
390	20230530	143300	3693818200	98100	98100	98200	98100	73
391	20230530	143200	3686655700	98200	98200	98200	98100	65
392	20230530	143100	3680277900	98200	98100	98200	98100	95
393	20230530	143000	3670957000	98100	98000	98200	98000	62
394	20230530	142900	3664877400	98000	98000	98100	98000	122
395	20230530	142800	3652918500	98000	98000	98100	98000	103
396	20230530	142700	3642823900	98000	98000	98200	98000	200
397	20230530	142600	3623211300	98000	98000	98100	98000	108
398	20230530	142500	3612627000	98000	98000	98100	98000	103
399	20230530	142400	3602532900	98000	98000	98100	98000	142
400	20230530	142300	3588610400	98000	98000	98100	98000	39
401	20230530	142200	3584788300	98000	98100	98100	98000	103
402	20230530	142100	3574691900	98200	98100	98200	98100	56
403	20230530	142000	3569198100	98100	98100	98200	98100	158
404	20230530	141900	3553688100	98100	98100	98200	98100	47
405	20230530	141800	3549077300	98100	98000	98100	98000	209
406	20230530	141700	3528580900	98000	98000	98100	98000	67
407	20230530	141600	3522014100	98000	98100	98100	98000	62
408	20230530	141500	3515936500	98000	98000	98100	98000	58
409	20230530	141400	3510251000	98100	98100	98100	98000	40
410	20230530	141300	3506330400	98000	98100	98100	98000	53
411	20230530	141200	3501134300	98000	98000	98100	98000	49
412	20230530	141100	3496331300	98100	98100	98100	98000	49
413	20230530	141000	3491527000	98000	98000	98100	98000	43
414	20230530	140900	3487312000	98100	98200	98200	98000	139
415	20230530	140800	3473682300	98100	98100	98200	98100	85
416	20230530	140700	3465343500	98100	98100	98100	97900	93
417	20230530	140600	3456224200	98100	98100	98100	97900	145
418	20230530	140500	3442013700	98000	98000	98100	98000	45
419	20230530	140400	3437602500	98000	98100	98100	98000	55
420	20230530	140300	3432211000	98000	98000	98100	98000	83
421	20230530	140200	3424074500	98000	98000	98100	98000	66
422	20230530	140100	3417605400	98100	98000	98100	98000	82
423	20230530	140000	3409567100	98000	98000	98100	98000	34
424	20230530	135900	3406233900	98000	98000	98000	97900	58
425	20230530	135800	3400552700	98000	98000	98000	98000	4
426	20230530	135700	3400160700	97900	98000	98000	97900	39
427	20230530	135600	3396341100	98100	98100	98100	98100	20
428	20230530	135500	3394379100	98000	97900	98000	97900	111
429	20230530	135400	3383503300	98000	98000	98000	98000	61
430	20230530	135300	3377525300	97900	97900	98000	97900	51
431	20230530	135200	3372532300	97900	97900	97900	97900	26
432	20230530	135100	3369986900	98000	98000	98000	98000	0
433	20230530	135000	3369986900	98000	98000	98000	98000	1
434	20230530	134900	3369888900	97900	97900	97900	97900	12
435	20230530	134800	3368714100	97900	98000	98000	97900	166
436	20230530	134700	3352447100	98000	98000	98000	98000	67
437	20230530	134600	3345881100	98000	97800	98000	97800	110
438	20230530	134500	3335107800	97900	97900	97900	97900	24
439	20230530	134400	3332758200	97900	97800	97900	97800	19
440	20230530	134300	3330898400	97900	97900	97900	97900	45
441	20230530	134200	3326492900	97800	97800	97800	97800	17
442	20230530	134100	3324830300	97800	97900	98000	97800	50
443	20230530	134000	3319935400	97900	97900	97900	97900	32
444	20230530	133900	3316802600	97900	97900	97900	97900	19
445	20230530	133800	3314942500	97900	97900	97900	97900	50
446	20230530	133700	3310047500	97900	97900	97900	97900	118
447	20230530	133600	3298495300	97900	97900	97900	97900	29
448	20230530	133500	3295656200	97900	97900	97900	97900	0
449	20230530	133400	3295656200	97900	97900	97900	97800	46
450	20230530	133300	3291154400	97900	97900	97900	97800	23
451	20230530	133200	3288903300	97800	97900	97900	97800	126
452	20230530	133100	3276568100	97900	97900	97900	97900	214
453	20230530	133000	3255617500	98000	98000	98000	97900	20
454	20230530	132900	3253659000	97900	98100	98100	97900	300
455	20230530	132800	3224277400	98000	98000	98000	98000	56
456	20230530	132700	3218789400	98000	98000	98000	98000	36
457	20230530	132600	3215261400	98000	98100	98100	98000	16
458	20230530	132500	3213692900	98000	98000	98000	98000	17
459	20230530	132400	3212026900	98000	98100	98100	98000	35
460	20230530	132300	3208596000	98100	98200	98200	98100	60
461	20230530	132200	3202709900	98200	98200	98200	98200	1
462	20230530	132100	3202611700	98100	98200	98200	98100	122
463	20230530	132000	3190642300	98200	98200	98200	98200	0
464	20230530	131900	3190642300	98200	98200	98200	98200	13
465	20230530	131800	3189365700	98100	98100	98100	98100	0
466	20230530	131700	3189365700	98100	98100	98100	98100	3
467	20230530	131600	3189071400	98100	98100	98100	98100	4
468	20230530	131500	3188679000	98100	98100	98100	98100	251
469	20230530	131400	3164055900	98000	97900	98000	97900	208
470	20230530	131300	3143678200	97900	97900	97900	97900	18
471	20230530	131200	3141916000	98000	97900	98000	97900	8
472	20230530	131100	3141132700	97900	97900	98000	97900	19
473	20230530	131000	3139272500	97900	97900	97900	97900	11
474	20230530	130900	3138195600	97900	98000	98000	97900	17
475	20230530	130800	3136530800	98000	98000	98000	98000	3
476	20230530	130700	3136236800	98000	97900	98000	97900	14
477	20230530	130600	3134866000	98000	98000	98000	97900	400
478	20230530	130500	3095691900	98100	98100	98100	98100	0
479	20230530	130400	3095691900	98100	98100	98100	98100	0
480	20230530	130300	3095691900	98100	98100	98100	98100	0
481	20230530	130200	3095691900	98100	98100	98100	98100	50
482	20230530	130100	3090786900	98100	98100	98100	98100	1
483	20230530	130000	3090688800	98100	97900	98100	97900	148
484	20230530	125900	3076193400	97900	97900	97900	97900	11
485	20230530	125800	3075116500	97800	97800	97800	97800	82
486	20230530	125700	3067096900	97900	97900	97900	97900	216
487	20230530	125600	3045950500	97900	97900	97900	97900	18
488	20230530	125500	3044188300	97900	97900	97900	97900	1
489	20230530	125400	3044090400	97900	97900	97900	97900	1
490	20230530	125300	3043992500	97900	97900	97900	97900	0
491	20230530	125200	3043992500	97900	98000	98000	97900	20
492	20230530	125100	3042032600	98000	98000	98000	98000	0
493	20230530	125000	3042032600	98000	98000	98000	98000	2
494	20230530	124900	3041836600	98100	97900	98100	97900	11
495	20230530	124800	3040759500	97900	97900	97900	97900	8
496	20230530	124700	3039976300	98000	98000	98000	98000	0
497	20230530	124600	3039976300	98000	98000	98000	98000	40
498	20230530	124500	3036056300	98000	98000	98000	98000	22
499	20230530	124400	3033900300	98000	98000	98000	98000	0
500	20230530	124300	3033900300	98000	98000	98000	98000	4
501	20230530	124200	3033508300	98000	98000	98000	98000	22
502	20230530	124100	3031352300	98000	98000	98000	97900	95
503	20230530	124000	3022045500	98000	98000	98000	98000	61
504	20230530	123900	3016067500	98000	98000	98000	98000	0
505	20230530	123800	3016067500	98000	98000	98000	98000	39
506	20230530	123700	3012245500	98000	97900	98000	97900	102
507	20230530	123600	3002259000	97900	97900	97900	97900	49
508	20230530	123500	2997461900	97900	97800	97900	97800	16
509	20230530	123400	2995896700	97800	97800	97800	97800	0
510	20230530	123300	2995896700	97800	97900	97900	97800	301
511	20230530	123200	2966430000	98000	98000	98000	98000	1
512	20230530	123100	2966332000	98000	98000	98000	98000	0
513	20230530	123000	2966332000	98000	98000	98000	97900	13
514	20230530	122900	2965058100	98000	98000	98000	98000	2
515	20230530	122800	2964862100	98000	98000	98000	98000	1
516	20230530	122700	2964764100	98000	98000	98000	98000	0
517	20230530	122600	2964764100	98000	98000	98000	98000	58
518	20230530	122500	2959080100	98000	98000	98000	98000	115
519	20230530	122400	2947810100	97900	97900	97900	97900	51
520	20230530	122300	2942817200	97900	97900	97900	97900	1
521	20230530	122200	2942719300	97900	97800	97900	97800	165
522	20230530	122100	2926580200	98000	98000	98000	98000	1
523	20230530	122000	2926482200	97800	97800	97800	97800	6
524	20230530	121900	2925895400	97900	97900	97900	97900	123
525	20230530	121800	2913853700	97900	97900	97900	97900	30
526	20230530	121700	2910916700	97900	97900	97900	97900	0
527	20230530	121600	2910916700	97900	97900	97900	97900	0
528	20230530	121500	2910916700	97900	97900	97900	97900	132
529	20230530	121400	2897993900	98000	98000	98000	98000	10
530	20230530	121300	2897013900	98000	98000	98000	98000	0
531	20230530	121200	2897013900	98000	98000	98000	98000	0
532	20230530	121100	2897013900	98000	98000	98100	98000	71
533	20230530	121000	2890052200	98000	98000	98000	98000	22
534	20230530	120900	2887896200	98000	98000	98000	98000	4
535	20230530	120800	2887504200	98000	98000	98000	98000	11
536	20230530	120700	2886426200	97900	97900	97900	97900	0
537	20230530	120600	2886426200	97900	97900	97900	97900	0
538	20230530	120500	2886426200	97900	97900	97900	97900	0
539	20230530	120400	2886426200	97900	97900	97900	97900	0
540	20230530	120300	2886426200	97900	97900	97900	97900	0
541	20230530	120200	2886426200	97900	97900	97900	97900	0
542	20230530	120100	2886426200	97900	98000	98000	97900	182
543	20230530	120000	2868601700	98100	98100	98100	98100	2
544	20230530	115900	2868405500	98000	97900	98100	97900	276
545	20230530	115800	2841345000	98000	98000	98000	98000	0
546	20230530	115700	2841345000	98000	98000	98000	98000	0
547	20230530	115600	2841345000	98000	98000	98000	98000	0
548	20230530	115500	2841345000	98000	97900	98000	97900	13
549	20230530	115400	2840072200	97900	97900	97900	97700	435
550	20230530	115300	2797561100	97900	97700	97900	97700	45
551	20230530	115200	2793160200	97700	97700	98000	97700	28
552	20230530	115100	2790424000	98000	97800	98000	97700	93
553	20230530	115000	2781327300	97800	97800	97800	97800	24
554	20230530	114900	2778980100	97800	97900	97900	97700	26
555	20230530	114800	2776436400	97900	98000	98000	97700	207
556	20230530	114700	2756168100	97700	97700	97700	97700	291
557	20230530	114600	2727737400	97700	97800	97900	97700	77
558	20230530	114500	2720208700	97700	98000	98000	97700	31
559	20230530	114400	2717176700	97700	97700	97700	97700	23
560	20230530	114300	2714929600	97700	97700	97700	97700	30
561	20230530	114200	2711998600	97700	97900	97900	97700	14
562	20230530	114100	2710630600	97900	97700	97900	97700	32
563	20230530	114000	2707502400	97700	97800	98000	97700	724
564	20230530	113900	2636736700	97900	97900	97900	97800	41
565	20230530	113800	2632724700	97900	97900	97900	97900	23
566	20230530	113700	2630473000	97800	97800	98000	97800	72
567	20230530	113600	2623423700	97800	97800	97800	97800	13
568	20230530	113500	2622152300	97800	97800	98000	97800	30
569	20230530	113400	2619215100	97800	97800	98000	97800	37
570	20230530	113300	2615594900	97900	97900	97900	97800	55
571	20230530	113200	2610210500	97900	97800	97900	97800	24
572	20230530	113100	2607862200	97800	97800	97800	97800	26
573	20230530	113000	2605319400	98000	97900	98000	97900	179
574	20230530	112900	2587793700	97900	97800	97900	97800	25
575	20230530	112800	2585347300	97900	97800	97900	97800	355
576	20230530	112700	2550625300	97800	98000	98000	97800	247
577	20230530	112600	2526434900	98000	98000	98000	98000	27
578	20230530	112500	2523788900	98000	98000	98000	98000	86
579	20230530	112400	2515360900	98000	98000	98000	98000	13
580	20230530	112300	2514086900	98000	98000	98100	98000	33
581	20230530	112200	2510851000	98000	98100	98100	98000	25
582	20230530	112100	2508400100	98100	98000	98100	98000	17
583	20230530	112000	2506733600	98000	98100	98100	98000	325
584	20230530	111900	2474883500	98100	98000	98100	98000	164
585	20230530	111800	2458802700	98000	98100	98100	98000	231
586	20230530	111700	2436141800	98100	98300	98300	98100	108
587	20230530	111600	2425536100	98300	98200	98300	98200	26
588	20230530	111500	2422982800	98200	98100	98200	98100	14
589	20230530	111400	2421609300	98100	98100	98300	98100	27
590	20230530	111300	2418959800	98100	98100	98100	98100	26
591	20230530	111200	2416409200	98100	98000	98100	98000	14
592	20230530	111100	2415035900	98000	98100	98300	98000	405
593	20230530	111000	2375302100	98100	98200	98200	98100	68
594	20230530	110900	2368624800	98200	98100	98500	98100	15
595	20230530	110800	2367151600	98100	98200	98400	98100	338
596	20230530	110700	2333908400	98200	98100	98400	98100	116
597	20230530	110600	2322520600	98100	98200	98200	98100	414
598	20230530	110500	2281872000	98200	98200	98200	98200	55
599	20230530	110400	2276471000	98200	98200	98200	98200	31
600	20230530	110300	2273426800	98200	98200	98200	98200	15
601	20230530	110200	2271953800	98200	98300	98300	98200	181
602	20230530	110100	2254175300	98200	98300	98300	98200	128
603	20230530	110000	2241603500	98300	98300	98400	98300	18
604	20230530	105900	2239833700	98300	98300	98400	98200	155
605	20230530	105800	2224597600	98300	98400	98500	98300	58
606	20230530	105700	2218890600	98400	98300	98500	98300	60
607	20230530	105600	2212981000	98300	98500	98500	98300	63
608	20230530	105500	2206778800	98500	98500	98500	98500	14
609	20230530	105400	2205399800	98600	98700	98700	98600	493
610	20230530	105300	2156789500	98700	98700	98700	98700	59
611	20230530	105200	2150966200	98700	98700	98700	98600	33
612	20230530	105100	2147709200	98700	98700	98700	98700	189
613	20230530	105000	2129054900	98700	98800	98800	98700	588
614	20230530	104900	2071011600	98700	98700	98700	98700	143
615	20230530	104800	2056897500	98700	98600	98700	98600	146
616	20230530	104700	2042494300	98700	98700	98800	98600	665
617	20230530	104600	1976921400	98800	98700	98800	98700	127
618	20230530	104500	1964384300	98700	98800	98800	98700	3
619	20230530	104400	1964088100	98800	98600	98800	98600	537
620	20230530	104300	1911053100	98700	98600	98700	98600	116
621	20230530	104200	1899606400	98700	98700	98700	98700	451
622	20230530	104100	1855092700	98700	98700	98800	98600	137
623	20230530	104000	1841572600	98700	98700	98700	98700	9
624	20230530	103900	1840684300	98700	98700	98700	98700	72
625	20230530	103800	1833577900	98600	98800	98800	98600	158
626	20230530	103700	1817983300	98700	98700	98700	98700	49
627	20230530	103600	1813147000	98700	98800	98800	98700	104
628	20230530	103500	1802881900	98800	98700	98800	98700	9
629	20230530	103400	1801993500	98700	98700	98800	98700	70
630	20230530	103300	1795084200	98700	98600	98700	98600	38
631	20230530	103200	1791337200	98500	98400	98500	98400	48
632	20230530	103100	1786610200	98500	98500	98500	98500	95
633	20230530	103000	1777252700	98600	98500	98700	98500	279
634	20230530	102900	1749741600	98600	98400	98600	98400	231
635	20230530	102800	1726982700	98400	98200	98400	98100	708
636	20230530	102700	1657448800	98200	98100	98200	98100	167
637	20230530	102600	1641063900	98100	98000	98100	98000	1265
638	20230530	102500	1517082100	98000	97900	98000	97900	142
639	20230530	102400	1503170300	97900	97900	97900	97900	46
640	20230530	102300	1498666900	97900	97900	97900	97900	13
641	20230530	102200	1497394200	97900	97900	97900	97900	59
642	20230530	102100	1491618100	97900	97900	97900	97900	12
643	20230530	102000	1490443300	98000	98000	98000	98000	3
644	20230530	101900	1490149300	98000	98000	98000	97900	67
645	20230530	101800	1483584600	97900	98000	98000	97900	88
646	20230530	101700	1474963400	98000	98000	98000	98000	1
647	20230530	101600	1474865400	97900	97900	97900	97900	40
648	20230530	101500	1470949400	98000	98000	98000	98000	23
649	20230530	101400	1468695400	97900	97900	97900	97800	1194
650	20230530	101300	1351908000	98000	98000	98000	98000	31
651	20230530	101200	1348870000	98000	98100	98100	98000	294
652	20230530	101100	1320057500	98100	98200	98200	98100	24
653	20230530	101000	1317701900	98200	98200	98200	98100	249
654	20230530	100900	1293271400	98200	98300	98300	98200	134
655	20230530	100800	1280112100	98300	98300	98300	98300	51
656	20230530	100700	1275098800	98300	98300	98300	98200	81
657	20230530	100600	1267136900	98300	98300	98300	98300	28
658	20230530	100500	1264384500	98300	98300	98300	98300	28
659	20230530	100400	1261632100	98300	98200	98300	98100	93
660	20230530	100300	1252491900	98300	98200	98300	98200	14
661	20230530	100200	1251116100	98200	98300	98300	98200	36
662	20230530	100100	1247579800	98300	98200	98300	98200	35
663	20230530	100000	1244141100	98300	98200	98400	98200	57
664	20230530	095900	1238537900	98200	98300	98300	98100	65
665	20230530	095800	1232151500	98300	98100	98300	98100	192
666	20230530	095700	1213303200	98100	98100	98100	98100	29
667	20230530	095600	1210458300	98000	97900	98000	97900	51
668	20230530	095500	1205464600	98000	97800	98000	97800	102
669	20230530	095400	1195474600	97800	97800	97900	97800	63
670	20230530	095300	1189311400	97700	97600	97800	97600	94
671	20230530	095200	1180126300	97700	97700	97700	97600	104
672	20230530	095100	1169965900	97700	97800	97800	97700	63
673	20230530	095000	1163810200	97800	97900	97900	97700	290
674	20230530	094900	1135460400	97900	97800	98000	97800	131
675	20230530	094800	1122634200	97800	97900	97900	97800	50
676	20230530	094700	1117741000	97900	97900	97900	97800	91
677	20230530	094600	1108840300	97800	97700	97900	97700	148
678	20230530	094500	1094362700	97700	97800	97800	97700	165
679	20230530	094400	1078235900	97900	97700	97900	97700	222
680	20230530	094300	1056524100	97800	97800	98000	97700	260
681	20230530	094200	1031065800	97800	97700	97800	97600	72
682	20230530	094100	1024028600	97700	97600	97700	97600	42
683	20230530	094000	1019928400	97600	97700	97800	97600	188
684	20230530	093900	1001552500	97700	97800	97900	97700	124
685	20230530	093800	989432400	97800	97900	98000	97800	387
686	20230530	093700	951551900	97900	98000	98100	97900	305
687	20230530	093600	921669700	98000	98000	98100	98000	87
688	20230530	093500	913138500	98000	98100	98100	98000	203
689	20230530	093400	893228600	98100	98200	98200	98000	185
690	20230530	093300	875081400	98100	98400	98400	98100	561
691	20230530	093200	820043200	98400	98500	98500	98200	153
692	20230530	093100	804991300	98500	98400	98500	98400	213
693	20230530	093000	784019400	98400	98000	98500	98000	98
694	20230530	092900	774388300	98000	98200	98400	98000	705
695	20230530	092800	705211800	98300	98300	98300	98200	183
696	20230530	092700	687235100	98300	98300	98300	98200	100
697	20230530	092600	677406300	98300	98700	98700	98300	319
698	20230530	092500	645945300	98700	98600	98700	98600	189
699	20230530	092400	627308400	98600	98600	98600	98500	123
700	20230530	092300	615187600	98600	98500	98700	98500	225
701	20230530	092200	593006900	98500	98500	98600	98300	875
702	20230530	092100	506894100	98500	98700	98700	98500	71
703	20230530	092000	499892300	98600	99000	99100	98600	358
704	20230530	091900	464511200	99000	99100	99200	99000	203
705	20230530	091800	444406200	99100	99200	99200	99000	203
706	20230530	091700	424288800	99100	99000	99100	99000	593
707	20230530	091600	365557900	99000	98800	99000	98800	757
708	20230530	091500	290670600	98700	98700	98800	98700	55
709	20230530	091400	285241900	98700	98700	98800	98600	155
710	20230530	091300	269942300	98800	98700	98900	98700	185
711	20230530	091200	251656200	98700	98700	98800	98600	105
712	20230530	091100	241293900	98700	98500	98700	98300	177
713	20230530	091000	223858900	98500	98600	98800	98400	137
714	20230530	090900	210353800	98700	98700	98800	98500	118
715	20230530	090800	198704700	98700	98600	98800	98600	293
716	20230530	090700	169786100	98600	98400	98600	98300	139
717	20230530	090600	156101900	98400	98400	98400	98400	65
718	20230530	090500	149705900	98400	98600	98800	98400	130
719	20230530	090400	136887100	98500	98300	98700	98300	83
720	20230530	090300	128701200	98300	98500	98600	98200	140
721	20230530	090200	114912600	98500	98300	98500	98300	160
722	20230530	090100	99183400	98300	98300	98500	98200	108
723	20230530	090000	88561400	98400	98000	98500	98000	902