KissMeData/003580/min/candle-20230530.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230530	184700	820057300	5860	5860	5860	5860	1270
3	20230530	184600	820057300	5860	5860	5860	5860	0
4	20230530	184500	820057300	5860	5860	5860	5860	0
5	20230530	184400	820057300	5860	5860	5860	5860	0
6	20230530	184300	820057300	5860	5860	5860	5860	0
7	20230530	184200	820057300	5860	5860	5860	5860	0
8	20230530	184100	820057300	5860	5860	5860	5860	0
9	20230530	184000	820057300	5860	5860	5860	5860	0
10	20230530	183900	820057300	5860	5860	5860	5860	0
11	20230530	183800	820057300	5860	5860	5860	5860	0
12	20230530	183700	820057300	5860	5860	5860	5860	0
13	20230530	183600	820057300	5860	5860	5860	5860	0
14	20230530	183500	820057300	5860	5860	5860	5860	0
15	20230530	183400	820057300	5860	5860	5860	5860	0
16	20230530	183300	820057300	5860	5860	5860	5860	0
17	20230530	183200	820057300	5860	5860	5860	5860	0
18	20230530	183100	820057300	5860	5860	5860	5860	0
19	20230530	183000	820057300	5860	5860	5860	5860	0
20	20230530	182900	820057300	5860	5860	5860	5860	0
21	20230530	182800	820057300	5860	5860	5860	5860	0
22	20230530	182700	820057300	5860	5860	5860	5860	0
23	20230530	182600	820057300	5860	5860	5860	5860	0
24	20230530	182500	820057300	5860	5860	5860	5860	0
25	20230530	182400	820057300	5860	5860	5860	5860	0
26	20230530	182300	820057300	5860	5860	5860	5860	0
27	20230530	182200	820057300	5860	5860	5860	5860	0
28	20230530	182100	820057300	5860	5860	5860	5860	0
29	20230530	182000	820057300	5860	5860	5860	5860	0
30	20230530	181900	820057300	5860	5860	5860	5860	0
31	20230530	181800	820057300	5860	5860	5860	5860	0
32	20230530	181700	820057300	5860	5860	5860	5860	1270
33	20230530	181600	820057300	5860	5860	5860	5860	0
34	20230530	181500	820057300	5860	5860	5860	5860	0
35	20230530	181400	820057300	5860	5860	5860	5860	0
36	20230530	181300	820057300	5860	5860	5860	5860	0
37	20230530	181200	820057300	5860	5860	5860	5860	0
38	20230530	181100	820057300	5860	5860	5860	5860	0
39	20230530	181000	820057300	5860	5860	5860	5860	0
40	20230530	180900	820057300	5860	5860	5860	5860	0
41	20230530	180800	820057300	5860	5860	5860	5860	0
42	20230530	180700	820057300	5860	5860	5860	5860	0
43	20230530	180600	820057300	5860	5860	5860	5860	0
44	20230530	180500	820057300	5860	5860	5860	5860	0
45	20230530	180400	820057300	5860	5860	5860	5860	0
46	20230530	180300	820057300	5860	5860	5860	5860	0
47	20230530	180200	820057300	5860	5860	5860	5860	0
48	20230530	180100	820057300	5860	5860	5860	5860	0
49	20230530	180000	820057300	5860	5860	5860	5860	0
50	20230530	175900	820057300	5860	5860	5860	5860	0
51	20230530	175800	820057300	5860	5860	5860	5860	0
52	20230530	175700	820057300	5860	5860	5860	5860	0
53	20230530	175600	820057300	5860	5860	5860	5860	0
54	20230530	175500	820057300	5860	5860	5860	5860	0
55	20230530	175400	820057300	5860	5860	5860	5860	0
56	20230530	175300	820057300	5860	5860	5860	5860	0
57	20230530	175200	820057300	5860	5860	5860	5860	0
58	20230530	175100	820057300	5860	5860	5860	5860	0
59	20230530	175000	820057300	5860	5860	5860	5860	0
60	20230530	174900	820057300	5860	5860	5860	5860	0
61	20230530	174800	820057300	5860	5860	5860	5860	0
62	20230530	174700	820057300	5860	5860	5860	5860	1270
63	20230530	174600	820057300	5860	5860	5860	5860	0
64	20230530	174500	820057300	5860	5860	5860	5860	0
65	20230530	174400	820057300	5860	5860	5860	5860	0
66	20230530	174300	820057300	5860	5860	5860	5860	0
67	20230530	174200	820057300	5860	5860	5860	5860	0
68	20230530	174100	820057300	5860	5860	5860	5860	0
69	20230530	174000	820057300	5860	5860	5860	5860	0
70	20230530	173900	820057300	5860	5860	5860	5860	0
71	20230530	173800	820057300	5860	5860	5860	5860	0
72	20230530	173700	820057300	5860	5860	5860	5860	0
73	20230530	173600	820057300	5860	5860	5860	5860	0
74	20230530	173500	820057300	5860	5860	5860	5860	0
75	20230530	173400	820057300	5860	5860	5860	5860	0
76	20230530	173300	820057300	5860	5860	5860	5860	0
77	20230530	173200	820057300	5860	5860	5860	5860	0
78	20230530	173100	820057300	5860	5860	5860	5860	0
79	20230530	173000	820057300	5860	5860	5860	5860	0
80	20230530	172900	820057300	5860	5860	5860	5860	0
81	20230530	172800	820057300	5860	5860	5860	5860	0
82	20230530	172700	820057300	5860	5860	5860	5860	0
83	20230530	172600	820057300	5860	5860	5860	5860	0
84	20230530	172500	820057300	5860	5860	5860	5860	0
85	20230530	172400	820057300	5860	5860	5860	5860	0
86	20230530	172300	820057300	5860	5860	5860	5860	0
87	20230530	172200	820057300	5860	5860	5860	5860	0
88	20230530	172100	820057300	5860	5860	5860	5860	0
89	20230530	172000	820057300	5860	5860	5860	5860	0
90	20230530	171900	820057300	5860	5860	5860	5860	0
91	20230530	171800	820057300	5860	5860	5860	5860	0
92	20230530	171700	820057300	5860	5860	5860	5860	1270
93	20230530	171600	820057300	5860	5860	5860	5860	0
94	20230530	171500	820057300	5860	5860	5860	5860	0
95	20230530	171400	820057300	5860	5860	5860	5860	0
96	20230530	171300	820057300	5860	5860	5860	5860	0
97	20230530	171200	820057300	5860	5860	5860	5860	0
98	20230530	171100	820057300	5860	5860	5860	5860	0
99	20230530	171000	820057300	5860	5860	5860	5860	0
100	20230530	170900	820057300	5860	5860	5860	5860	0
101	20230530	170800	820057300	5860	5860	5860	5860	0
102	20230530	170700	820057300	5860	5860	5860	5860	0
103	20230530	170600	820057300	5860	5860	5860	5860	0
104	20230530	170500	820057300	5860	5860	5860	5860	0
105	20230530	170400	820057300	5860	5860	5860	5860	0
106	20230530	170300	820057300	5860	5860	5860	5860	0
107	20230530	170200	820057300	5860	5860	5860	5860	0
108	20230530	170100	820057300	5860	5860	5860	5860	0
109	20230530	170000	820057300	5860	5860	5860	5860	0
110	20230530	165900	820057300	5860	5860	5860	5860	0
111	20230530	165800	820057300	5860	5860	5860	5860	0
112	20230530	165700	820057300	5860	5860	5860	5860	0
113	20230530	165600	820057300	5860	5860	5860	5860	0
114	20230530	165500	820057300	5860	5860	5860	5860	0
115	20230530	165400	820057300	5860	5860	5860	5860	0
116	20230530	165300	820057300	5860	5860	5860	5860	0
117	20230530	165200	820057300	5860	5860	5860	5860	0
118	20230530	165100	820057300	5860	5860	5860	5860	0
119	20230530	165000	820057300	5860	5860	5860	5860	0
120	20230530	164900	820057300	5860	5860	5860	5860	0
121	20230530	164800	820057300	5860	5860	5860	5860	0
122	20230530	164700	820057300	5860	5860	5860	5860	1270
123	20230530	164600	820057300	5860	5860	5860	5860	0
124	20230530	164500	820057300	5860	5860	5860	5860	0
125	20230530	164400	820057300	5860	5860	5860	5860	0
126	20230530	164300	820057300	5860	5860	5860	5860	0
127	20230530	164200	820057300	5860	5860	5860	5860	0
128	20230530	164100	820057300	5860	5860	5860	5860	0
129	20230530	164000	820057300	5860	5860	5860	5860	0
130	20230530	163900	820057300	5860	5860	5860	5860	0
131	20230530	163800	820057300	5860	5860	5860	5860	0
132	20230530	163700	820057300	5860	5860	5860	5860	0
133	20230530	163600	820057300	5860	5860	5860	5860	0
134	20230530	163500	820057300	5860	5860	5860	5860	0
135	20230530	163400	820057300	5860	5860	5860	5860	0
136	20230530	163300	820057300	5860	5860	5860	5860	0
137	20230530	163200	820057300	5860	5860	5860	5860	0
138	20230530	163100	820057300	5860	5860	5860	5860	0
139	20230530	163000	820057300	5860	5860	5860	5860	0
140	20230530	162900	820057300	5860	5860	5860	5860	0
141	20230530	162800	820057300	5860	5860	5860	5860	0
142	20230530	162700	820057300	5860	5860	5860	5860	0
143	20230530	162600	820057300	5860	5860	5860	5860	0
144	20230530	162500	820057300	5860	5860	5860	5860	0
145	20230530	162400	820057300	5860	5860	5860	5860	0
146	20230530	162300	820057300	5860	5860	5860	5860	0
147	20230530	162200	820057300	5860	5860	5860	5860	0
148	20230530	162100	820057300	5860	5860	5860	5860	0
149	20230530	162000	820057300	5860	5860	5860	5860	0
150	20230530	161900	820057300	5860	5860	5860	5860	0
151	20230530	161800	820057300	5860	5860	5860	5860	0
152	20230530	161700	820057300	5860	5860	5860	5860	1270
153	20230530	161600	820057300	5860	5860	5860	5860	0
154	20230530	161500	820057300	5860	5860	5860	5860	0
155	20230530	161400	820057300	5860	5860	5860	5860	0
156	20230530	161300	820057300	5860	5860	5860	5860	0
157	20230530	161200	820057300	5860	5860	5860	5860	0
158	20230530	161100	820057300	5860	5860	5860	5860	0
159	20230530	161000	820057300	5860	5860	5860	5860	0
160	20230530	160900	820057300	5860	5860	5860	5860	0
161	20230530	160800	820057300	5860	5860	5860	5860	0
162	20230530	160700	820057300	5860	5860	5860	5860	0
163	20230530	160600	820057300	5860	5860	5860	5860	0
164	20230530	160500	820057300	5860	5860	5860	5860	0
165	20230530	160400	820057300	5860	5860	5860	5860	0
166	20230530	160300	820057300	5860	5860	5860	5860	0
167	20230530	160200	820057300	5860	5860	5860	5860	0
168	20230530	160100	820057300	5860	5860	5860	5860	0
169	20230530	160000	820057300	5860	5860	5860	5860	0
170	20230530	155900	820057300	5860	5860	5860	5860	0
171	20230530	155800	820057300	5860	5860	5860	5860	0
172	20230530	155700	820057300	5860	5860	5860	5860	0
173	20230530	155600	820057300	5860	5860	5860	5860	0
174	20230530	155500	820057300	5860	5860	5860	5860	0
175	20230530	155400	820057300	5860	5860	5860	5860	0
176	20230530	155300	820057300	5860	5860	5860	5860	0
177	20230530	155200	820057300	5860	5860	5860	5860	0
178	20230530	155100	820057300	5860	5860	5860	5860	0
179	20230530	155000	820057300	5860	5860	5860	5860	0
180	20230530	154900	820057300	5860	5860	5860	5860	0
181	20230530	154800	820057300	5860	5860	5860	5860	0
182	20230530	154700	820057300	5860	5860	5860	5860	1270
183	20230530	154600	820057300	5860	5860	5860	5860	0
184	20230530	154500	820057300	5860	5860	5860	5860	0
185	20230530	154400	820057300	5860	5860	5860	5860	0
186	20230530	154300	820057300	5860	5860	5860	5860	0
187	20230530	154200	820057300	5860	5860	5860	5860	0
188	20230530	154100	820057300	5860	5860	5860	5860	0
189	20230530	154000	820057300	5860	5860	5860	5860	0
190	20230530	153900	820057300	5860	5860	5860	5860	0
191	20230530	153800	820057300	5860	5860	5860	5860	0
192	20230530	153700	820057300	5860	5860	5860	5860	0
193	20230530	153600	820057300	5860	5860	5860	5860	0
194	20230530	153500	820057300	5860	5860	5860	5860	0
195	20230530	153400	820057300	5860	5860	5860	5860	0
196	20230530	153300	820057300	5860	5860	5860	5860	0
197	20230530	153200	820057300	5860	5860	5860	5860	0
198	20230530	153100	820057300	5860	5860	5860	5860	0
199	20230530	153000	820057300	5860	5860	5860	5860	1270
200	20230530	152900	812615100	5850	5850	5850	5850	0
201	20230530	152800	812615100	5850	5850	5850	5850	0
202	20230530	152700	812615100	5850	5850	5850	5850	0
203	20230530	152600	812615100	5850	5850	5850	5850	0
204	20230530	152500	812615100	5850	5850	5850	5850	0
205	20230530	152400	812615100	5850	5850	5850	5850	0
206	20230530	152300	812615100	5850	5850	5850	5850	0
207	20230530	152200	812615100	5850	5850	5850	5850	0
208	20230530	152100	812615100	5850	5850	5850	5850	0
209	20230530	152000	812615100	5850	5850	5850	5850	0
210	20230530	151900	812615100	5850	5850	5870	5850	248
211	20230530	151800	811163810	5850	5860	5860	5850	1004
212	20230530	151700	805281580	5860	5860	5860	5860	5
213	20230530	151600	805252280	5860	5860	5860	5860	245
214	20230530	151500	803816580	5850	5860	5860	5850	22
215	20230530	151400	803687700	5860	5870	5870	5860	323
216	20230530	151300	801794890	5870	5870	5870	5870	0
217	20230530	151200	801794890	5870	5850	5880	5850	5126
218	20230530	151100	771708560	5860	5860	5860	5860	83
219	20230530	151000	771222180	5860	5860	5860	5860	196
220	20230530	150900	770073620	5850	5860	5860	5850	88
221	20230530	150800	769558800	5850	5850	5850	5850	1050
222	20230530	150700	763416300	5850	5850	5860	5850	1020
223	20230530	150600	757448980	5860	5860	5860	5860	16
224	20230530	150500	757355220	5860	5860	5860	5860	22
225	20230530	150400	757226300	5860	5860	5860	5860	322
226	20230530	150300	755339380	5850	5850	5850	5850	0
227	20230530	150200	755339380	5850	5850	5850	5850	85
228	20230530	150100	754842130	5860	5860	5860	5860	187
229	20230530	150000	753746310	5860	5860	5860	5860	0
230	20230530	145900	753746310	5860	5850	5860	5850	476
231	20230530	145800	750957950	5860	5860	5860	5860	170
232	20230530	145700	749961750	5860	5860	5860	5860	376
233	20230530	145600	747758390	5860	5860	5860	5860	368
234	20230530	145500	745601910	5860	5850	5860	5850	40
235	20230530	145400	745367800	5850	5850	5850	5850	2
236	20230530	145300	745356100	5850	5850	5850	5850	169
237	20230530	145200	744367450	5840	5840	5840	5840	0
238	20230530	145100	744367450	5840	5840	5840	5840	0
239	20230530	145000	744367450	5840	5840	5840	5840	165
240	20230530	144900	743403850	5840	5840	5840	5840	34
241	20230530	144800	743205290	5840	5840	5840	5840	106
242	20230530	144700	742586250	5840	5850	5850	5840	36
243	20230530	144600	742375830	5850	5850	5850	5850	11
244	20230530	144500	742311480	5850	5830	5850	5830	468
245	20230530	144400	739577900	5830	5830	5830	5830	0
246	20230530	144300	739577900	5830	5830	5830	5830	16
247	20230530	144200	739484620	5830	5830	5830	5830	0
248	20230530	144100	739484620	5830	5830	5830	5830	0
249	20230530	144000	739484620	5830	5830	5830	5830	0
250	20230530	143900	739484620	5830	5830	5830	5830	0
251	20230530	143800	739484620	5830	5830	5830	5830	0
252	20230530	143700	739484620	5830	5830	5830	5830	0
253	20230530	143600	739484620	5830	5850	5850	5820	5185
254	20230530	143500	709263760	5850	5850	5850	5850	15
255	20230530	143400	709176010	5850	5850	5850	5850	0
256	20230530	143300	709176010	5850	5850	5850	5850	15
257	20230530	143200	709088260	5850	5850	5850	5850	5
258	20230530	143100	709059010	5850	5850	5850	5850	2
259	20230530	143000	709047310	5850	5850	5850	5850	3
260	20230530	142900	709029760	5860	5860	5860	5860	1
261	20230530	142800	709023900	5850	5860	5860	5850	103
262	20230530	142700	708421320	5850	5850	5850	5850	100
263	20230530	142600	707836320	5850	5850	5850	5850	16
264	20230530	142500	707742720	5850	5850	5850	5850	0
265	20230530	142400	707742720	5850	5850	5850	5850	0
266	20230530	142300	707742720	5850	5850	5850	5850	119
267	20230530	142200	707046570	5830	5830	5830	5830	0
268	20230530	142100	707046570	5830	5830	5830	5830	0
269	20230530	142000	707046570	5830	5830	5830	5830	0
270	20230530	141900	707046570	5830	5830	5830	5830	422
271	20230530	141800	704586310	5830	5850	5850	5830	4005
272	20230530	141700	681202330	5850	5850	5850	5850	225
273	20230530	141600	679886080	5850	5850	5850	5850	2
274	20230530	141500	679874380	5840	5840	5840	5840	20
275	20230530	141400	679757580	5850	5850	5850	5850	1
276	20230530	141300	679751730	5850	5850	5850	5850	2
277	20230530	141200	679740030	5850	5850	5850	5850	0
278	20230530	141100	679740030	5850	5850	5850	5850	0
279	20230530	141000	679740030	5850	5850	5850	5850	555
280	20230530	140900	676493280	5860	5860	5860	5860	0
281	20230530	140800	676493280	5860	5850	5860	5850	11
282	20230530	140700	676428920	5850	5850	5850	5850	0
283	20230530	140600	676428920	5850	5850	5850	5850	0
284	20230530	140500	676428920	5850	5850	5850	5850	20
285	20230530	140400	676311920	5860	5860	5860	5860	172
286	20230530	140300	675304000	5860	5860	5860	5860	0
287	20230530	140200	675304000	5860	5860	5860	5860	100
288	20230530	140100	674718000	5840	5840	5840	5840	0
289	20230530	140000	674718000	5840	5860	5860	5840	34
290	20230530	135900	674518920	5840	5840	5840	5840	100
291	20230530	135800	673934920	5840	5840	5840	5840	0
292	20230530	135700	673934920	5840	5840	5840	5840	307
293	20230530	135600	672142040	5840	5840	5840	5840	0
294	20230530	135500	672142040	5840	5860	5860	5840	200
295	20230530	135400	670970340	5860	5860	5860	5860	101
296	20230530	135300	670378480	5870	5870	5870	5870	0
297	20230530	135200	670378480	5870	5870	5870	5870	2
298	20230530	135100	670366740	5840	5840	5840	5840	0
299	20230530	135000	670366740	5840	5840	5840	5840	0
300	20230530	134900	670366740	5840	5840	5840	5840	0
301	20230530	134800	670366740	5840	5840	5840	5840	0
302	20230530	134700	670366740	5840	5840	5840	5840	350
303	20230530	134600	668322740	5830	5830	5830	5830	0
304	20230530	134500	668322740	5830	5860	5860	5830	4719
305	20230530	134400	640777440	5860	5860	5860	5860	522
306	20230530	134300	637718520	5860	5860	5860	5860	184
307	20230530	134200	636640280	5860	5860	5860	5860	0
308	20230530	134100	636640280	5860	5860	5860	5860	1
309	20230530	134000	636634420	5860	5860	5860	5860	0
310	20230530	133900	636634420	5860	5860	5860	5860	0
311	20230530	133800	636634420	5860	5860	5860	5860	0
312	20230530	133700	636634420	5860	5860	5860	5860	0
313	20230530	133600	636634420	5860	5860	5860	5860	1
314	20230530	133500	636628560	5860	5860	5860	5860	20
315	20230530	133400	636511360	5860	5860	5860	5860	23
316	20230530	133300	636376580	5850	5850	5850	5850	1
317	20230530	133200	636370730	5860	5860	5860	5860	44
318	20230530	133100	636112890	5860	5860	5860	5860	86
319	20230530	133000	635608930	5860	5860	5860	5860	2
320	20230530	132900	635597210	5860	5860	5860	5860	51
321	20230530	132800	635298350	5860	5860	5860	5860	2
322	20230530	132700	635286630	5860	5860	5860	5860	100
323	20230530	132600	634700630	5860	5860	5860	5850	22
324	20230530	132500	634571910	5850	5850	5850	5850	0
325	20230530	132400	634571910	5850	5850	5850	5850	6
326	20230530	132300	634536810	5850	5850	5850	5850	88
327	20230530	132200	634022010	5850	5850	5850	5850	100
328	20230530	132100	633437010	5860	5860	5860	5860	25
329	20230530	132000	633290510	5850	5860	5860	5850	938
330	20230530	131900	627802710	5860	5860	5860	5860	186
331	20230530	131800	626712750	5860	5860	5860	5860	0
332	20230530	131700	626712750	5860	5860	5860	5860	0
333	20230530	131600	626712750	5860	5860	5860	5860	0
334	20230530	131500	626712750	5860	5860	5860	5860	16
335	20230530	131400	626618990	5860	5860	5860	5860	0
336	20230530	131300	626618990	5860	5860	5860	5860	14
337	20230530	131200	626536950	5870	5870	5870	5860	3
338	20230530	131100	626519350	5860	5860	5860	5860	41
339	20230530	131000	626279090	5860	5860	5860	5860	0
340	20230530	130900	626279090	5860	5860	5860	5860	60
341	20230530	130800	625927490	5870	5870	5870	5870	0
342	20230530	130700	625927490	5870	5870	5870	5870	0
343	20230530	130600	625927490	5870	5870	5870	5870	82
344	20230530	130500	625446150	5880	5860	5890	5860	441
345	20230530	130400	622851310	5860	5860	5860	5860	16
346	20230530	130300	622757550	5860	5860	5860	5860	0
347	20230530	130200	622757550	5860	5860	5860	5860	0
348	20230530	130100	622757550	5860	5860	5860	5860	20
349	20230530	130000	622640350	5860	5860	5860	5860	0
350	20230530	125900	622640350	5860	5860	5860	5860	140
351	20230530	125800	621819950	5860	5860	5860	5860	10
352	20230530	125700	621761350	5860	5850	5860	5850	4958
353	20230530	125600	592737050	5860	5860	5860	5860	0
354	20230530	125500	592737050	5860	5860	5860	5860	0
355	20230530	125400	592737050	5860	5860	5860	5860	0
356	20230530	125300	592737050	5860	5860	5860	5860	765
357	20230530	125200	588254150	5860	5860	5860	5860	94
358	20230530	125100	587703310	5860	5860	5860	5860	0
359	20230530	125000	587703310	5860	5860	5860	5860	0
360	20230530	124900	587703310	5860	5860	5860	5860	3
361	20230530	124800	587685730	5860	5860	5860	5860	1
362	20230530	124700	587679870	5860	5860	5860	5860	0
363	20230530	124600	587679870	5860	5860	5860	5860	3
364	20230530	124500	587662290	5860	5860	5860	5860	2
365	20230530	124400	587650570	5860	5860	5860	5860	113
366	20230530	124300	586988390	5860	5860	5860	5860	0
367	20230530	124200	586988390	5860	5860	5860	5860	0
368	20230530	124100	586988390	5860	5860	5860	5860	20
369	20230530	124000	586871190	5860	5850	5860	5850	86
370	20230530	123900	586368080	5850	5850	5850	5850	0
371	20230530	123800	586368080	5850	5850	5850	5850	429
372	20230530	123700	583858430	5850	5840	5850	5840	120
373	20230530	123600	583157430	5840	5840	5840	5840	807
374	20230530	123500	578444550	5850	5850	5850	5850	0
375	20230530	123400	578444550	5850	5850	5850	5850	1
376	20230530	123300	578438700	5850	5850	5850	5850	0
377	20230530	123200	578438700	5850	5850	5850	5850	80
378	20230530	123100	577970700	5850	5850	5850	5850	0
379	20230530	123000	577970700	5850	5850	5850	5840	109
380	20230530	122900	577334060	5840	5850	5850	5840	327
381	20230530	122800	575424370	5850	5850	5850	5850	0
382	20230530	122700	575424370	5850	5850	5850	5850	1
383	20230530	122600	575418520	5850	5850	5850	5850	33
384	20230530	122500	575225470	5850	5850	5850	5850	17
385	20230530	122400	575126020	5850	5840	5860	5840	530
386	20230530	122300	572030550	5850	5850	5850	5850	85
387	20230530	122200	571533300	5850	5850	5850	5850	93
388	20230530	122100	570989250	5850	5850	5850	5850	292
389	20230530	122000	569281050	5850	5850	5850	5850	1489
390	20230530	121900	560570400	5850	5850	5850	5850	65
391	20230530	121800	560190150	5860	5860	5860	5860	448
392	20230530	121700	557564870	5860	5860	5860	5860	20
393	20230530	121600	557447670	5860	5860	5860	5860	15
394	20230530	121500	557359770	5860	5860	5860	5860	0
395	20230530	121400	557359770	5860	5860	5860	5860	0
396	20230530	121300	557359770	5860	5860	5860	5860	201
397	20230530	121200	556181910	5860	5860	5860	5860	0
398	20230530	121100	556181910	5860	5860	5860	5860	0
399	20230530	121000	556181910	5860	5860	5860	5860	0
400	20230530	120900	556181910	5860	5860	5860	5860	0
401	20230530	120800	556181910	5860	5860	5860	5860	0
402	20230530	120700	556181910	5860	5860	5860	5860	0
403	20230530	120600	556181910	5860	5860	5860	5860	57
404	20230530	120500	555847890	5860	5860	5860	5860	203
405	20230530	120400	554658310	5860	5860	5860	5860	1
406	20230530	120300	554652450	5860	5860	5860	5860	0
407	20230530	120200	554652450	5860	5860	5860	5860	0
408	20230530	120100	554652450	5860	5860	5860	5860	5
409	20230530	120000	554623150	5850	5850	5850	5850	3
410	20230530	115900	554605600	5850	5850	5850	5850	0
411	20230530	115800	554605600	5850	5860	5860	5850	847
412	20230530	115700	549649800	5860	5870	5870	5860	136
413	20230530	115600	548852280	5860	5860	5860	5860	0
414	20230530	115500	548852280	5860	5860	5860	5860	14
415	20230530	115400	548770240	5860	5860	5860	5860	0
416	20230530	115300	548770240	5860	5860	5860	5860	30
417	20230530	115200	548594440	5860	5860	5860	5860	4
418	20230530	115100	548571000	5860	5860	5860	5860	33
419	20230530	115000	548377620	5860	5860	5860	5860	0
420	20230530	114900	548377620	5860	5860	5860	5860	0
421	20230530	114800	548377620	5860	5860	5860	5860	17
422	20230530	114700	548278000	5860	5860	5860	5860	98
423	20230530	114600	547703720	5860	5850	5860	5850	112
424	20230530	114500	547048510	5850	5860	5860	5850	34
425	20230530	114400	546849470	5860	5860	5860	5860	471
426	20230530	114300	544089410	5860	5860	5860	5860	29
427	20230530	114200	543919470	5850	5850	5850	5850	550
428	20230530	114100	540701970	5860	5860	5860	5860	0
429	20230530	114000	540701970	5860	5860	5860	5860	0
430	20230530	113900	540701970	5860	5850	5860	5850	822
431	20230530	113800	535892220	5860	5850	5860	5850	16
432	20230530	113700	535798470	5850	5850	5850	5850	0
433	20230530	113600	535798470	5850	5850	5850	5850	200
434	20230530	113500	534628470	5870	5870	5870	5870	85
435	20230530	113400	534129520	5860	5850	5860	5850	1341
436	20230530	113300	526284660	5860	5860	5860	5860	145
437	20230530	113200	525434960	5860	5860	5860	5860	0
438	20230530	113100	525434960	5860	5860	5860	5860	0
439	20230530	113000	525434960	5860	5860	5860	5860	17
440	20230530	112900	525335340	5860	5860	5860	5860	2
441	20230530	112800	525323620	5880	5880	5880	5880	2
442	20230530	112700	525311860	5880	5880	5880	5880	3
443	20230530	112600	525294220	5880	5880	5880	5880	0
444	20230530	112500	525294220	5880	5880	5880	5880	85
445	20230530	112400	524794420	5870	5870	5870	5870	0
446	20230530	112300	524794420	5870	5870	5870	5870	0
447	20230530	112200	524794420	5870	5880	5880	5870	2
448	20230530	112100	524782670	5880	5880	5880	5880	100
449	20230530	112000	524194670	5860	5860	5860	5860	138
450	20230530	111900	523385990	5860	5860	5860	5860	207
451	20230530	111800	522172970	5860	5860	5860	5860	1737
452	20230530	111700	511994150	5880	5880	5880	5880	20
453	20230530	111600	511876550	5860	5860	5860	5860	0
454	20230530	111500	511876550	5860	5860	5860	5860	2
455	20230530	111400	511864830	5860	5880	5880	5860	1054
456	20230530	111300	505680870	5870	5870	5870	5870	0
457	20230530	111200	505680870	5870	5880	5880	5870	1830
458	20230530	111100	494923780	5890	5890	5890	5890	1
459	20230530	111000	494917890	5890	5890	5890	5890	0
460	20230530	110900	494917890	5890	5890	5890	5890	260
461	20230530	110800	493386490	5890	5880	5890	5880	310
462	20230530	110700	491563590	5890	5880	5890	5880	172
463	20230530	110600	490552030	5880	5880	5880	5880	0
464	20230530	110500	490552030	5880	5870	5880	5870	1319
465	20230530	110400	482800480	5870	5880	5880	5870	738
466	20230530	110300	478467420	5880	5880	5880	5880	0
467	20230530	110200	478467420	5880	5880	5880	5880	0
468	20230530	110100	478467420	5880	5880	5880	5880	2
469	20230530	110000	478455660	5880	5880	5880	5870	156
470	20230530	105900	477539890	5880	5880	5880	5870	15
471	20230530	105800	477451790	5880	5880	5880	5870	24
472	20230530	105700	477310860	5880	5880	5880	5880	3
473	20230530	105600	477293220	5880	5880	5880	5880	0
474	20230530	105500	477293220	5880	5880	5880	5880	0
475	20230530	105400	477293220	5880	5880	5880	5880	0
476	20230530	105300	477293220	5880	5880	5880	5880	1003
477	20230530	105200	471395580	5880	5880	5880	5880	0
478	20230530	105100	471395580	5880	5880	5880	5880	4
479	20230530	105000	471372060	5870	5870	5870	5870	1600
480	20230530	104900	461980060	5870	5870	5870	5870	100
481	20230530	104800	461393060	5880	5880	5880	5880	0
482	20230530	104700	461393060	5880	5880	5880	5880	0
483	20230530	104600	461393060	5880	5880	5880	5880	30
484	20230530	104500	461216660	5880	5880	5880	5880	405
485	20230530	104400	458835260	5880	5880	5880	5880	50
486	20230530	104300	458541260	5880	5880	5880	5880	39
487	20230530	104200	458311940	5880	5880	5880	5880	100
488	20230530	104100	457723940	5870	5900	5900	5870	787
489	20230530	104000	453102530	5910	5900	5910	5900	174
490	20230530	103900	452075920	5910	5880	5910	5880	95
491	20230530	103800	451515840	5870	5870	5870	5870	0
492	20230530	103700	451515840	5870	5900	5900	5870	1576
493	20230530	103600	442237360	5900	5890	5900	5890	137
494	20230530	103500	441430230	5890	5870	5890	5870	311
495	20230530	103400	439602660	5870	5890	5890	5870	1002
496	20230530	103300	433713230	5880	5880	5890	5880	613
497	20230530	103200	430108780	5880	5880	5880	5880	7
498	20230530	103100	430067620	5880	5900	5900	5880	1659
499	20230530	103000	420288820	5900	5900	5900	5900	141
500	20230530	102900	419456920	5900	5900	5900	5900	250
501	20230530	102800	417981920	5900	5900	5900	5900	0
502	20230530	102700	417981920	5900	5900	5900	5900	200
503	20230530	102600	416801920	5900	5900	5900	5900	638
504	20230530	102500	413037720	5900	5900	5900	5900	36
505	20230530	102400	412825320	5900	5910	5910	5900	529
506	20230530	102300	409703530	5910	5910	5910	5910	23
507	20230530	102200	409567600	5920	5920	5920	5920	20
508	20230530	102100	409449200	5920	5920	5920	5920	0
509	20230530	102000	409449200	5920	5920	5920	5920	50
510	20230530	101900	409153200	5900	5920	5930	5900	1375
511	20230530	101800	401024400	5930	5950	5950	5930	895
512	20230530	101700	395714510	5950	5950	5950	5950	0
513	20230530	101600	395714510	5950	5940	5960	5940	1274
514	20230530	101500	388137710	5940	5940	5940	5930	357
515	20230530	101400	386017200	5940	5950	5950	5940	256
516	20230530	101300	384495720	5950	5900	5950	5900	17494
517	20230530	101200	280634770	5900	5900	5900	5900	0
518	20230530	101100	280634770	5900	5900	5900	5900	230
519	20230530	101000	279277770	5900	5900	5900	5900	31
520	20230530	100900	279094870	5890	5890	5890	5890	100
521	20230530	100800	278505870	5880	5880	5880	5880	200
522	20230530	100700	277329870	5890	5890	5890	5890	50
523	20230530	100600	277035370	5900	5900	5900	5900	139
524	20230530	100500	276215270	5900	5900	5900	5900	28
525	20230530	100400	276050070	5880	5880	5880	5880	1
526	20230530	100300	276044190	5900	5890	5900	5890	3196
527	20230530	100200	257200620	5880	5860	5880	5860	2474
528	20230530	100100	242677840	5860	5860	5860	5860	44
529	20230530	100000	242420000	5870	5870	5870	5870	0
530	20230530	095900	242420000	5870	5870	5870	5870	0
531	20230530	095800	242420000	5870	5870	5870	5870	0
532	20230530	095700	242420000	5870	5870	5870	5870	699
533	20230530	095600	238316870	5860	5860	5860	5860	0
534	20230530	095500	238316870	5860	5860	5860	5860	290
535	20230530	095400	236617470	5860	5860	5860	5860	50
536	20230530	095300	236324470	5860	5850	5860	5850	904
537	20230530	095200	231035730	5850	5850	5850	5850	190
538	20230530	095100	229924230	5850	5860	5860	5850	146
539	20230530	095000	229070120	5860	5860	5860	5860	1
540	20230530	094900	229064260	5860	5850	5860	5850	522
541	20230530	094800	226010340	5860	5860	5860	5860	1
542	20230530	094700	226004480	5860	5860	5860	5860	430
543	20230530	094600	223484680	5860	5850	5860	5850	103
544	20230530	094500	222881110	5860	5860	5860	5860	17
545	20230530	094400	222781490	5870	5860	5870	5850	44
546	20230530	094300	222523660	5860	5860	5860	5860	0
547	20230530	094200	222523660	5860	5870	5870	5860	31
548	20230530	094100	222341700	5870	5870	5870	5870	0
549	20230530	094000	222341700	5870	5870	5870	5870	44
550	20230530	093900	222083420	5850	5860	5860	5850	2994
551	20230530	093800	204565440	5850	5870	5870	5850	849
552	20230530	093700	199595040	5870	5860	5870	5860	761
553	20230530	093600	195134970	5870	5880	5880	5870	113
554	20230530	093500	194471450	5880	5880	5880	5880	44
555	20230530	093400	194212730	5880	5860	5880	5860	237
556	20230530	093300	192823490	5850	5900	5900	5850	848
557	20230530	093200	187838390	5900	5900	5900	5890	47
558	20230530	093100	187561110	5900	5900	5900	5900	61
559	20230530	093000	187201210	5900	5900	5900	5900	22
560	20230530	092900	187071410	5890	5890	5890	5880	193
561	20230530	092800	185935640	5890	5860	5890	5860	2576
562	20230530	092700	170808090	5860	5850	5860	5830	211
563	20230530	092600	169575560	5830	5860	5860	5830	2080
564	20230530	092500	157422060	5850	5850	5860	5850	2553
565	20230530	092400	142482600	5860	5860	5860	5860	37
566	20230530	092300	142265780	5860	5870	5870	5860	907
567	20230530	092200	136950750	5870	5870	5870	5870	0
568	20230530	092100	136950750	5870	5880	5880	5870	1031
569	20230530	092000	130898480	5880	5880	5880	5880	6
570	20230530	091900	130863200	5880	5880	5880	5880	30
571	20230530	091800	130686800	5880	5870	5880	5870	6609
572	20230530	091700	91885880	5870	5870	5870	5870	0
573	20230530	091600	91885880	5870	5870	5870	5870	0
574	20230530	091500	91885880	5870	5870	5870	5870	601
575	20230530	091400	88358010	5870	5880	5880	5870	43
576	20230530	091300	88105560	5880	5880	5880	5880	19
577	20230530	091200	87993840	5880	5880	5880	5870	291
578	20230530	091100	86282910	5880	5880	5880	5880	468
579	20230530	091000	83531070	5880	5880	5880	5880	384
580	20230530	090900	81273150	5880	5870	5880	5870	7
581	20230530	090800	81232050	5850	5850	5860	5850	735
582	20230530	090700	76931370	5860	5860	5860	5850	3013
583	20230530	090600	59279290	5860	5880	5880	5860	1522
584	20230530	090500	50360350	5860	5880	5880	5860	1676
585	20230530	090400	40508650	5880	5880	5880	5880	814
586	20230530	090300	35722330	5880	5900	5910	5880	314
587	20230530	090200	33868890	5880	5890	5910	5880	1869
588	20230530	090100	22852950	5880	5880	5880	5860	1652
589	20230530	090000	13163370	5880	5870	5880	5860	2113