KissMeData/082740/min/candle-20230530.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230530	201200	11959249580	8930	8930	8930	8930	13144
3	20230530	201100	11959249580	8930	8930	8930	8930	0
4	20230530	201000	11959249580	8930	8930	8930	8930	0
5	20230530	200900	11959249580	8930	8930	8930	8930	0
6	20230530	200800	11959249580	8930	8930	8930	8930	0
7	20230530	200700	11959249580	8930	8930	8930	8930	0
8	20230530	200600	11959249580	8930	8930	8930	8930	0
9	20230530	200500	11959249580	8930	8930	8930	8930	0
10	20230530	200400	11959249580	8930	8930	8930	8930	0
11	20230530	200300	11959249580	8930	8930	8930	8930	0
12	20230530	200200	11959249580	8930	8930	8930	8930	0
13	20230530	200100	11959249580	8930	8930	8930	8930	0
14	20230530	200000	11959249580	8930	8930	8930	8930	0
15	20230530	195900	11959249580	8930	8930	8930	8930	0
16	20230530	195800	11959249580	8930	8930	8930	8930	0
17	20230530	195700	11959249580	8930	8930	8930	8930	0
18	20230530	195600	11959249580	8930	8930	8930	8930	0
19	20230530	195500	11959249580	8930	8930	8930	8930	0
20	20230530	195400	11959249580	8930	8930	8930	8930	0
21	20230530	195300	11959249580	8930	8930	8930	8930	0
22	20230530	195200	11959249580	8930	8930	8930	8930	0
23	20230530	195100	11959249580	8930	8930	8930	8930	0
24	20230530	195000	11959249580	8930	8930	8930	8930	0
25	20230530	194900	11959249580	8930	8930	8930	8930	0
26	20230530	194800	11959249580	8930	8930	8930	8930	0
27	20230530	194700	11959249580	8930	8930	8930	8930	0
28	20230530	194600	11959249580	8930	8930	8930	8930	0
29	20230530	194500	11959249580	8930	8930	8930	8930	0
30	20230530	194400	11959249580	8930	8930	8930	8930	0
31	20230530	194300	11959249580	8930	8930	8930	8930	0
32	20230530	194200	11959249580	8930	8930	8930	8930	13144
33	20230530	194100	11959249580	8930	8930	8930	8930	0
34	20230530	194000	11959249580	8930	8930	8930	8930	0
35	20230530	193900	11959249580	8930	8930	8930	8930	0
36	20230530	193800	11959249580	8930	8930	8930	8930	0
37	20230530	193700	11959249580	8930	8930	8930	8930	0
38	20230530	193600	11959249580	8930	8930	8930	8930	0
39	20230530	193500	11959249580	8930	8930	8930	8930	0
40	20230530	193400	11959249580	8930	8930	8930	8930	0
41	20230530	193300	11959249580	8930	8930	8930	8930	0
42	20230530	193200	11959249580	8930	8930	8930	8930	0
43	20230530	193100	11959249580	8930	8930	8930	8930	0
44	20230530	193000	11959249580	8930	8930	8930	8930	0
45	20230530	192900	11959249580	8930	8930	8930	8930	0
46	20230530	192800	11959249580	8930	8930	8930	8930	0
47	20230530	192700	11959249580	8930	8930	8930	8930	0
48	20230530	192600	11959249580	8930	8930	8930	8930	0
49	20230530	192500	11959249580	8930	8930	8930	8930	0
50	20230530	192400	11959249580	8930	8930	8930	8930	0
51	20230530	192300	11959249580	8930	8930	8930	8930	0
52	20230530	192200	11959249580	8930	8930	8930	8930	0
53	20230530	192100	11959249580	8930	8930	8930	8930	0
54	20230530	192000	11959249580	8930	8930	8930	8930	0
55	20230530	191900	11959249580	8930	8930	8930	8930	0
56	20230530	191800	11959249580	8930	8930	8930	8930	0
57	20230530	191700	11959249580	8930	8930	8930	8930	0
58	20230530	191600	11959249580	8930	8930	8930	8930	0
59	20230530	191500	11959249580	8930	8930	8930	8930	0
60	20230530	191400	11959249580	8930	8930	8930	8930	0
61	20230530	191300	11959249580	8930	8930	8930	8930	0
62	20230530	191200	11959249580	8930	8930	8930	8930	13144
63	20230530	191100	11959249580	8930	8930	8930	8930	0
64	20230530	191000	11959249580	8930	8930	8930	8930	0
65	20230530	190900	11959249580	8930	8930	8930	8930	0
66	20230530	190800	11959249580	8930	8930	8930	8930	0
67	20230530	190700	11959249580	8930	8930	8930	8930	0
68	20230530	190600	11959249580	8930	8930	8930	8930	0
69	20230530	190500	11959249580	8930	8930	8930	8930	0
70	20230530	190400	11959249580	8930	8930	8930	8930	0
71	20230530	190300	11959249580	8930	8930	8930	8930	0
72	20230530	190200	11959249580	8930	8930	8930	8930	0
73	20230530	190100	11959249580	8930	8930	8930	8930	0
74	20230530	190000	11959249580	8930	8930	8930	8930	0
75	20230530	185900	11959249580	8930	8930	8930	8930	0
76	20230530	185800	11959249580	8930	8930	8930	8930	0
77	20230530	185700	11959249580	8930	8930	8930	8930	0
78	20230530	185600	11959249580	8930	8930	8930	8930	0
79	20230530	185500	11959249580	8930	8930	8930	8930	0
80	20230530	185400	11959249580	8930	8930	8930	8930	0
81	20230530	185300	11959249580	8930	8930	8930	8930	0
82	20230530	185200	11959249580	8930	8930	8930	8930	0
83	20230530	185100	11959249580	8930	8930	8930	8930	0
84	20230530	185000	11959249580	8930	8930	8930	8930	0
85	20230530	184900	11959249580	8930	8930	8930	8930	0
86	20230530	184800	11959249580	8930	8930	8930	8930	0
87	20230530	184700	11959249580	8930	8930	8930	8930	0
88	20230530	184600	11959249580	8930	8930	8930	8930	0
89	20230530	184500	11959249580	8930	8930	8930	8930	0
90	20230530	184400	11959249580	8930	8930	8930	8930	0
91	20230530	184300	11959249580	8930	8930	8930	8930	0
92	20230530	184200	11959249580	8930	8930	8930	8930	13144
93	20230530	184100	11959249580	8930	8930	8930	8930	0
94	20230530	184000	11959249580	8930	8930	8930	8930	0
95	20230530	183900	11959249580	8930	8930	8930	8930	0
96	20230530	183800	11959249580	8930	8930	8930	8930	0
97	20230530	183700	11959249580	8930	8930	8930	8930	0
98	20230530	183600	11959249580	8930	8930	8930	8930	0
99	20230530	183500	11959249580	8930	8930	8930	8930	0
100	20230530	183400	11959249580	8930	8930	8930	8930	0
101	20230530	183300	11959249580	8930	8930	8930	8930	0
102	20230530	183200	11959249580	8930	8930	8930	8930	0
103	20230530	183100	11959249580	8930	8930	8930	8930	0
104	20230530	183000	11959249580	8930	8930	8930	8930	0
105	20230530	182900	11959249580	8930	8930	8930	8930	0
106	20230530	182800	11959249580	8930	8930	8930	8930	0
107	20230530	182700	11959249580	8930	8930	8930	8930	0
108	20230530	182600	11959249580	8930	8930	8930	8930	0
109	20230530	182500	11959249580	8930	8930	8930	8930	0
110	20230530	182400	11959249580	8930	8930	8930	8930	0
111	20230530	182300	11959249580	8930	8930	8930	8930	0
112	20230530	182200	11959249580	8930	8930	8930	8930	0
113	20230530	182100	11959249580	8930	8930	8930	8930	0
114	20230530	182000	11959249580	8930	8930	8930	8930	0
115	20230530	181900	11959249580	8930	8930	8930	8930	0
116	20230530	181800	11959249580	8930	8930	8930	8930	0
117	20230530	181700	11959249580	8930	8930	8930	8930	0
118	20230530	181600	11959249580	8930	8930	8930	8930	0
119	20230530	181500	11959249580	8930	8930	8930	8930	0
120	20230530	181400	11959249580	8930	8930	8930	8930	0
121	20230530	181300	11959249580	8930	8930	8930	8930	0
122	20230530	181200	11959249580	8930	8930	8930	8930	13144
123	20230530	181100	11959249580	8930	8930	8930	8930	0
124	20230530	181000	11959249580	8930	8930	8930	8930	0
125	20230530	180900	11959249580	8930	8930	8930	8930	0
126	20230530	180800	11959249580	8930	8930	8930	8930	0
127	20230530	180700	11959249580	8930	8930	8930	8930	0
128	20230530	180600	11959249580	8930	8930	8930	8930	0
129	20230530	180500	11959249580	8930	8930	8930	8930	0
130	20230530	180400	11959249580	8930	8930	8930	8930	0
131	20230530	180300	11959249580	8930	8930	8930	8930	0
132	20230530	180200	11959249580	8930	8930	8930	8930	0
133	20230530	180100	11959249580	8930	8930	8930	8930	0
134	20230530	180000	11959249580	8930	8930	8930	8930	0
135	20230530	175900	11959249580	8930	8930	8930	8930	0
136	20230530	175800	11959249580	8930	8930	8930	8930	0
137	20230530	175700	11959249580	8930	8930	8930	8930	0
138	20230530	175600	11959249580	8930	8930	8930	8930	0
139	20230530	175500	11959249580	8930	8930	8930	8930	0
140	20230530	175400	11959249580	8930	8930	8930	8930	0
141	20230530	175300	11959249580	8930	8930	8930	8930	0
142	20230530	175200	11959249580	8930	8930	8930	8930	0
143	20230530	175100	11959249580	8930	8930	8930	8930	0
144	20230530	175000	11959249580	8930	8930	8930	8930	0
145	20230530	174900	11959249580	8930	8930	8930	8930	0
146	20230530	174800	11959249580	8930	8930	8930	8930	0
147	20230530	174700	11959249580	8930	8930	8930	8930	0
148	20230530	174600	11959249580	8930	8930	8930	8930	0
149	20230530	174500	11959249580	8930	8930	8930	8930	0
150	20230530	174400	11959249580	8930	8930	8930	8930	0
151	20230530	174300	11959249580	8930	8930	8930	8930	0
152	20230530	174200	11959249580	8930	8930	8930	8930	13144
153	20230530	174100	11959249580	8930	8930	8930	8930	0
154	20230530	174000	11959249580	8930	8930	8930	8930	0
155	20230530	173900	11959249580	8930	8930	8930	8930	0
156	20230530	173800	11959249580	8930	8930	8930	8930	0
157	20230530	173700	11959249580	8930	8930	8930	8930	0
158	20230530	173600	11959249580	8930	8930	8930	8930	0
159	20230530	173500	11959249580	8930	8930	8930	8930	0
160	20230530	173400	11959249580	8930	8930	8930	8930	0
161	20230530	173300	11959249580	8930	8930	8930	8930	0
162	20230530	173200	11959249580	8930	8930	8930	8930	0
163	20230530	173100	11959249580	8930	8930	8930	8930	0
164	20230530	173000	11959249580	8930	8930	8930	8930	0
165	20230530	172900	11959249580	8930	8930	8930	8930	0
166	20230530	172800	11959249580	8930	8930	8930	8930	0
167	20230530	172700	11959249580	8930	8930	8930	8930	0
168	20230530	172600	11959249580	8930	8930	8930	8930	0
169	20230530	172500	11959249580	8930	8930	8930	8930	0
170	20230530	172400	11959249580	8930	8930	8930	8930	0
171	20230530	172300	11959249580	8930	8930	8930	8930	0
172	20230530	172200	11959249580	8930	8930	8930	8930	0
173	20230530	172100	11959249580	8930	8930	8930	8930	0
174	20230530	172000	11959249580	8930	8930	8930	8930	0
175	20230530	171900	11959249580	8930	8930	8930	8930	0
176	20230530	171800	11959249580	8930	8930	8930	8930	0
177	20230530	171700	11959249580	8930	8930	8930	8930	0
178	20230530	171600	11959249580	8930	8930	8930	8930	0
179	20230530	171500	11959249580	8930	8930	8930	8930	0
180	20230530	171400	11959249580	8930	8930	8930	8930	0
181	20230530	171300	11959249580	8930	8930	8930	8930	0
182	20230530	171200	11959249580	8930	8930	8930	8930	13144
183	20230530	171100	11959249580	8930	8930	8930	8930	0
184	20230530	171000	11959249580	8930	8930	8930	8930	0
185	20230530	170900	11959249580	8930	8930	8930	8930	0
186	20230530	170800	11959249580	8930	8930	8930	8930	0
187	20230530	170700	11959249580	8930	8930	8930	8930	0
188	20230530	170600	11959249580	8930	8930	8930	8930	0
189	20230530	170500	11959249580	8930	8930	8930	8930	0
190	20230530	170400	11959249580	8930	8930	8930	8930	0
191	20230530	170300	11959249580	8930	8930	8930	8930	0
192	20230530	170200	11959249580	8930	8930	8930	8930	0
193	20230530	170100	11959249580	8930	8930	8930	8930	0
194	20230530	170000	11959249580	8930	8930	8930	8930	0
195	20230530	165900	11959249580	8930	8930	8930	8930	0
196	20230530	165800	11959249580	8930	8930	8930	8930	0
197	20230530	165700	11959249580	8930	8930	8930	8930	0
198	20230530	165600	11959249580	8930	8930	8930	8930	0
199	20230530	165500	11959249580	8930	8930	8930	8930	0
200	20230530	165400	11959249580	8930	8930	8930	8930	0
201	20230530	165300	11959249580	8930	8930	8930	8930	0
202	20230530	165200	11959249580	8930	8930	8930	8930	0
203	20230530	165100	11959249580	8930	8930	8930	8930	0
204	20230530	165000	11959249580	8930	8930	8930	8930	0
205	20230530	164900	11959249580	8930	8930	8930	8930	0
206	20230530	164800	11959249580	8930	8930	8930	8930	0
207	20230530	164700	11959249580	8930	8930	8930	8930	0
208	20230530	164600	11959249580	8930	8930	8930	8930	0
209	20230530	164500	11959249580	8930	8930	8930	8930	0
210	20230530	164400	11959249580	8930	8930	8930	8930	0
211	20230530	164300	11959249580	8930	8930	8930	8930	0
212	20230530	164200	11959249580	8930	8930	8930	8930	13144
213	20230530	164100	11959249580	8930	8930	8930	8930	0
214	20230530	164000	11959249580	8930	8930	8930	8930	0
215	20230530	163900	11959249580	8930	8930	8930	8930	0
216	20230530	163800	11959249580	8930	8930	8930	8930	0
217	20230530	163700	11959249580	8930	8930	8930	8930	0
218	20230530	163600	11959249580	8930	8930	8930	8930	0
219	20230530	163500	11959249580	8930	8930	8930	8930	0
220	20230530	163400	11959249580	8930	8930	8930	8930	0
221	20230530	163300	11959249580	8930	8930	8930	8930	0
222	20230530	163200	11959249580	8930	8930	8930	8930	0
223	20230530	163100	11959249580	8930	8930	8930	8930	0
224	20230530	163000	11959249580	8930	8930	8930	8930	0
225	20230530	162900	11959249580	8930	8930	8930	8930	0
226	20230530	162800	11959249580	8930	8930	8930	8930	0
227	20230530	162700	11959249580	8930	8930	8930	8930	0
228	20230530	162600	11959249580	8930	8930	8930	8930	0
229	20230530	162500	11959249580	8930	8930	8930	8930	0
230	20230530	162400	11959249580	8930	8930	8930	8930	0
231	20230530	162300	11959249580	8930	8930	8930	8930	0
232	20230530	162200	11959249580	8930	8930	8930	8930	0
233	20230530	162100	11959249580	8930	8930	8930	8930	0
234	20230530	162000	11959249580	8930	8930	8930	8930	0
235	20230530	161900	11959249580	8930	8930	8930	8930	0
236	20230530	161800	11959249580	8930	8930	8930	8930	0
237	20230530	161700	11959249580	8930	8930	8930	8930	0
238	20230530	161600	11959249580	8930	8930	8930	8930	0
239	20230530	161500	11959249580	8930	8930	8930	8930	0
240	20230530	161400	11959249580	8930	8930	8930	8930	0
241	20230530	161300	11959249580	8930	8930	8930	8930	0
242	20230530	161200	11959249580	8930	8930	8930	8930	13144
243	20230530	161100	11959249580	8930	8930	8930	8930	0
244	20230530	161000	11959249580	8930	8930	8930	8930	0
245	20230530	160900	11959249580	8930	8930	8930	8930	0
246	20230530	160800	11959249580	8930	8930	8930	8930	0
247	20230530	160700	11959249580	8930	8930	8930	8930	0
248	20230530	160600	11959249580	8930	8930	8930	8930	0
249	20230530	160500	11959249580	8930	8930	8930	8930	0
250	20230530	160400	11959249580	8930	8930	8930	8930	0
251	20230530	160300	11959249580	8930	8930	8930	8930	0
252	20230530	160200	11959249580	8930	8930	8930	8930	0
253	20230530	160100	11959249580	8930	8930	8930	8930	0
254	20230530	160000	11959249580	8930	8930	8930	8930	0
255	20230530	155900	11959249580	8930	8930	8930	8930	0
256	20230530	155800	11959249580	8930	8930	8930	8930	0
257	20230530	155700	11959249580	8930	8930	8930	8930	0
258	20230530	155600	11959249580	8930	8930	8930	8930	0
259	20230530	155500	11959249580	8930	8930	8930	8930	0
260	20230530	155400	11959249580	8930	8930	8930	8930	0
261	20230530	155300	11959249580	8930	8930	8930	8930	0
262	20230530	155200	11959249580	8930	8930	8930	8930	0
263	20230530	155100	11959249580	8930	8930	8930	8930	0
264	20230530	155000	11959249580	8930	8930	8930	8930	0
265	20230530	154900	11959249580	8930	8930	8930	8930	0
266	20230530	154800	11959249580	8930	8930	8930	8930	0
267	20230530	154700	11959249580	8930	8930	8930	8930	0
268	20230530	154600	11959249580	8930	8930	8930	8930	0
269	20230530	154500	11959249580	8930	8930	8930	8930	0
270	20230530	154400	11959249580	8930	8930	8930	8930	0
271	20230530	154300	11959249580	8930	8930	8930	8930	0
272	20230530	154200	11959249580	8930	8930	8930	8930	13144
273	20230530	154100	11959249580	8930	8930	8930	8930	0
274	20230530	154000	11959249580	8930	8930	8930	8930	0
275	20230530	153900	11959249580	8930	8930	8930	8930	0
276	20230530	153800	11959249580	8930	8930	8930	8930	0
277	20230530	153700	11959249580	8930	8930	8930	8930	0
278	20230530	153600	11959249580	8930	8930	8930	8930	0
279	20230530	153500	11959249580	8930	8930	8930	8930	0
280	20230530	153400	11959249580	8930	8930	8930	8930	0
281	20230530	153300	11959249580	8930	8930	8930	8930	0
282	20230530	153200	11959249580	8930	8930	8930	8930	0
283	20230530	153100	11959249580	8930	8930	8930	8930	0
284	20230530	153000	11959249580	8930	8930	8930	8930	13144
285	20230530	152900	11841873660	8930	8930	8930	8930	0
286	20230530	152800	11841873660	8930	8930	8930	8930	0
287	20230530	152700	11841873660	8930	8930	8930	8930	0
288	20230530	152600	11841873660	8930	8930	8930	8930	0
289	20230530	152500	11841873660	8930	8930	8930	8930	0
290	20230530	152400	11841873660	8930	8930	8930	8930	0
291	20230530	152300	11841873660	8930	8930	8930	8930	0
292	20230530	152200	11841873660	8930	8930	8930	8930	0
293	20230530	152100	11841873660	8930	8930	8930	8930	0
294	20230530	152000	11841873660	8930	8930	8930	8930	0
295	20230530	151900	11841873660	8930	8920	8930	8910	2980
296	20230530	151800	11815299660	8910	8890	8920	8880	4561
297	20230530	151700	11774711970	8900	8870	8900	8870	2857
298	20230530	151600	11749298810	8870	8890	8890	8860	6608
299	20230530	151500	11690625660	8890	8890	8890	8880	724
300	20230530	151400	11684191230	8880	8890	8890	8870	2499
301	20230530	151300	11661995770	8860	8870	8890	8860	1603
302	20230530	151200	11647769770	8880	8890	8890	8860	1906
303	20230530	151100	11630859690	8890	8900	8900	8870	1550
304	20230530	151000	11617080740	8900	8890	8900	8860	2893
305	20230530	150900	11591392310	8900	8880	8900	8870	2203
306	20230530	150800	11571815310	8880	8880	8890	8880	799
307	20230530	150700	11564718770	8880	8880	8890	8870	1240
308	20230530	150600	11553704810	8880	8870	8890	8870	1114
309	20230530	150500	11543806470	8890	8880	8890	8870	871
310	20230530	150400	11536063800	8880	8890	8890	8880	1655
311	20230530	150300	11521357890	8890	8880	8890	8880	874
312	20230530	150200	11513589290	8890	8860	8890	8860	3423
313	20230530	150100	11483240360	8860	8860	8870	8790	8968
314	20230530	150000	11404177960	8840	8840	8870	8830	1767
315	20230530	145900	11388535190	8860	8880	8900	8820	5439
316	20230530	145800	11340367370	8880	8890	8910	8870	2353
317	20230530	145700	11319446000	8890	8850	8900	8850	3985
318	20230530	145600	11284030180	8860	8870	8880	8840	879
319	20230530	145500	11276238010	8830	8850	8880	8830	1726
320	20230530	145400	11260975790	8840	8860	8890	8810	3053
321	20230530	145300	11233954010	8840	8870	8880	8840	1876
322	20230530	145200	11217334880	8880	8850	8880	8800	6869
323	20230530	145100	11156773430	8850	8840	8880	8800	5893
324	20230530	145000	11104802860	8810	8830	8850	8810	9723
325	20230530	144900	11018986940	8840	8840	8850	8840	1682
326	20230530	144800	11004111840	8840	8850	8850	8830	2638
327	20230530	144700	10980797690	8850	8870	8870	8830	2064
328	20230530	144600	10962538340	8840	8880	8880	8830	2572
329	20230530	144500	10939770670	8890	8860	8910	8840	1679
330	20230530	144400	10924879520	8860	8840	8860	8840	1505
331	20230530	144300	10911572700	8840	8830	8860	8830	1584
332	20230530	144200	10897566070	8830	8860	8860	8830	2523
333	20230530	144100	10875259460	8850	8900	8910	8840	1497
334	20230530	144000	10861998980	8850	8850	8910	8840	2013
335	20230530	143900	10844119320	8850	8880	8900	8840	5406
336	20230530	143800	10796193010	8890	8860	8890	8850	1308
337	20230530	143700	10784604730	8850	8860	8870	8850	1033
338	20230530	143600	10775460920	8870	8850	8890	8850	1015
339	20230530	143500	10766463870	8850	8900	8900	8850	2035
340	20230530	143400	10748425150	8900	8850	8900	8850	1364
341	20230530	143300	10736322720	8850	8850	8900	8850	1562
342	20230530	143200	10722478190	8850	8910	8910	8850	1183
343	20230530	143100	10711986460	8860	8850	8910	8840	1595
344	20230530	143000	10697845730	8840	8840	8880	8840	2256
345	20230530	142900	10677876320	8840	8840	8900	8840	1540
346	20230530	142800	10664243200	8840	8840	8900	8830	2899
347	20230530	142700	10638578870	8840	8850	8900	8840	2250
348	20230530	142600	10618660010	8850	8860	8900	8850	2066
349	20230530	142500	10600362110	8900	8890	8910	8860	8412
350	20230530	142400	10525633280	8890	8900	8920	8890	9955
351	20230530	142300	10437019150	8900	8930	8930	8900	1157
352	20230530	142200	10426704790	8930	8920	8930	8910	513
353	20230530	142100	10422130090	8930	8910	8930	8910	766
354	20230530	142000	10415294720	8920	8930	8930	8910	901
355	20230530	141900	10407249900	8930	8900	8930	8900	476
356	20230530	141800	10403006780	8900	8910	8920	8900	722
357	20230530	141700	10396570040	8910	8920	8920	8910	5455
358	20230530	141600	10347963870	8920	8930	8930	8910	3631
359	20230530	141500	10315597310	8930	8940	8950	8930	921
360	20230530	141400	10307365580	8940	8940	8940	8940	77
361	20230530	141300	10306677200	8930	8940	8940	8920	1841
362	20230530	141200	10290236690	8940	8940	8940	8920	1798
363	20230530	141100	10274166110	8940	8940	8940	8930	301
364	20230530	141000	10271476210	8930	8940	8940	8930	1038
365	20230530	140900	10262200310	8940	8930	8940	8920	999
366	20230530	140800	10253279190	8930	8930	8930	8920	815
367	20230530	140700	10246002980	8930	8920	8930	8920	219
368	20230530	140600	10244048190	8930	8920	8930	8910	751
369	20230530	140500	10237344680	8920	8910	8930	8910	957
370	20230530	140400	10228806590	8910	8930	8930	8910	350
371	20230530	140300	10225684270	8930	8900	8930	8900	916
372	20230530	140200	10217512860	8920	8940	8950	8920	783
373	20230530	140100	10210522150	8950	8930	8950	8910	745
374	20230530	140000	10203867070	8930	8930	8940	8910	10243
375	20230530	135900	10112594300	8930	8950	8950	8920	521
376	20230530	135800	10107942350	8950	8950	8950	8940	699
377	20230530	135700	10101687800	8940	8940	8950	8930	1075
378	20230530	135600	10092076620	8940	8950	8950	8940	628
379	20230530	135500	10086460690	8950	8940	8950	8940	1005
380	20230530	135400	10077473560	8950	8950	8960	8950	1990
381	20230530	135300	10059657450	8960	8950	8960	8950	341
382	20230530	135200	10056603590	8950	8960	8960	8950	404
383	20230530	135100	10052986230	8950	8960	8960	8950	965
384	20230530	135000	10044340230	8960	8970	8970	8960	978
385	20230530	134900	10035571460	8970	8960	8970	8960	637
386	20230530	134800	10029858570	8970	8970	8970	8960	884
387	20230530	134700	10021931340	8970	8980	8980	8970	1064
388	20230530	134600	10012383100	8980	8970	8980	8960	800
389	20230530	134500	10005205650	8980	8960	8980	8960	746
390	20230530	134400	9998512050	8970	8970	8970	8960	1044
391	20230530	134300	9989147870	8970	8970	8970	8960	726
392	20230530	134200	9982637400	8960	8960	8960	8950	778
393	20230530	134100	9975666760	8960	8950	8960	8940	1484
394	20230530	134000	9962380640	8940	8940	8950	8940	1341
395	20230530	133900	9950391740	8940	8940	8940	8920	1195
396	20230530	133800	9939711820	8940	8940	8940	8940	240
397	20230530	133700	9937566220	8910	8920	8940	8910	340
398	20230530	133600	9934534010	8920	8930	8940	8920	647
399	20230530	133500	9928758460	8920	8940	8940	8920	716
400	20230530	133400	9922360800	8940	8930	8940	8920	2261
401	20230530	133300	9902163580	8940	8940	8940	8940	518
402	20230530	133200	9897532660	8940	8940	8940	8920	604
403	20230530	133100	9892136100	8940	8930	8940	8930	728
404	20230530	133000	9885631500	8930	8920	8930	8910	1442
405	20230530	132900	9872761390	8920	8930	8930	8910	524
406	20230530	132800	9868088880	8910	8930	8930	8900	2390
407	20230530	132700	9846769220	8930	8930	8930	8920	1083
408	20230530	132600	9837098250	8900	8930	8940	8900	3888
409	20230530	132500	9802462060	8930	8930	8940	8930	875
410	20230530	132400	9794641490	8940	8930	8940	8920	2019
411	20230530	132300	9776597290	8940	8930	8940	8930	704
412	20230530	132200	9770308410	8940	8940	8950	8920	3971
413	20230530	132100	9734876450	8940	8950	8950	8940	458
414	20230530	132000	9730778310	8950	8930	8950	8930	2851
415	20230530	131900	9705309650	8930	8930	8930	8920	2240
416	20230530	131800	9685311360	8930	8930	8930	8930	572
417	20230530	131700	9680203400	8920	8940	8940	8920	1370
418	20230530	131600	9667977810	8950	8930	8950	8920	2432
419	20230530	131500	9646250810	8930	8910	8930	8910	2334
420	20230530	131400	9625439260	8900	8920	8920	8900	946
421	20230530	131300	9617010170	8910	8920	8920	8900	1461
422	20230530	131200	9603988610	8930	8920	8930	8920	645
423	20230530	131100	9598231250	8930	8930	8930	8930	76
424	20230530	131000	9597552570	8930	8930	8930	8900	242
425	20230530	130900	9595396460	8930	8910	8930	8910	802
426	20230530	130800	9588240630	8880	8930	8930	8880	603
427	20230530	130700	9582872070	8920	8920	8930	8920	1245
428	20230530	130600	9571766260	8920	8910	8920	8910	1695
429	20230530	130500	9556654960	8910	8880	8910	8870	612
430	20230530	130400	9551211260	8910	8900	8910	8870	3224
431	20230530	130300	9522584970	8910	8910	8910	8900	1072
432	20230530	130200	9513035160	8910	8910	8910	8910	375
433	20230530	130100	9509693910	8910	8900	8910	8900	609
434	20230530	130000	9504270710	8910	8890	8910	8890	991
435	20230530	125900	9495443300	8890	8890	8890	8880	142
436	20230530	125800	9494180930	8890	8900	8910	8890	660
437	20230530	125700	9488306650	8900	8890	8900	8890	2887
438	20230530	125600	9462627410	8890	8890	8890	8880	289
439	20230530	125500	9460059880	8890	8890	8890	8880	1132
440	20230530	125400	9450006960	8890	8900	8900	8880	2220
441	20230530	125300	9430267500	8900	8900	8900	8890	534
442	20230530	125200	9425515400	8900	8900	8900	8890	253
443	20230530	125100	9423265450	8900	8890	8900	8890	863
444	20230530	125000	9415589350	8890	8890	8900	8880	2715
445	20230530	124900	9391447850	8890	8900	8900	8890	3899
446	20230530	124800	9356784600	8900	8900	8900	8900	402
447	20230530	124700	9353206800	8900	8880	8900	8880	1172
448	20230530	124600	9342785120	8890	8880	8890	8880	3533
449	20230530	124500	9311407760	8890	8880	8890	8880	696
450	20230530	124400	9305223260	8890	8880	8890	8880	600
451	20230530	124300	9299889930	8890	8910	8910	8890	4220
452	20230530	124200	9262357260	8910	8930	8930	8910	2795
453	20230530	124100	9237452990	8930	8930	8930	8910	811
454	20230530	124000	9230219990	8930	8920	8930	8920	831
455	20230530	123900	9222806640	8930	8920	8940	8920	771
456	20230530	123800	9215921280	8930	8930	8930	8920	692
457	20230530	123700	9209743420	8940	8900	8940	8900	1001
458	20230530	123600	9200829020	8910	8900	8940	8900	2117
459	20230530	123500	9181969620	8900	8910	8920	8900	887
460	20230530	123400	9174062170	8910	8940	8960	8910	6307
461	20230530	123300	9117822910	8960	8940	8960	8940	437
462	20230530	123200	9113909260	8950	8940	8960	8930	507
463	20230530	123100	9109376900	8960	8940	8960	8930	1385
464	20230530	123000	9096978840	8950	8960	8960	8940	2031
465	20230530	122900	9078801870	8970	8970	8970	8950	298
466	20230530	122800	9076132650	8960	8970	8970	8960	638
467	20230530	122700	9070414800	8980	8950	8980	8950	917
468	20230530	122600	9062191970	8950	8970	8970	8950	427
469	20230530	122500	9058366070	8960	8970	8970	8950	785
470	20230530	122400	9051333570	8980	8950	8980	8950	801
471	20230530	122300	9044146240	8950	8970	8980	8950	246
472	20230530	122200	9041940550	8970	8950	8970	8930	742
473	20230530	122100	9035300170	8980	8960	8980	8950	948
474	20230530	122000	9026800580	8980	8960	8980	8960	600
475	20230530	121900	9021417410	8970	8970	8980	8970	560
476	20230530	121800	9016393840	8980	8980	8980	8970	2159
477	20230530	121700	8997007940	8980	8990	9000	8980	8806
478	20230530	121600	8917846390	8990	8980	8990	8970	617
479	20230530	121500	8912303490	8980	8960	8980	8960	843
480	20230530	121400	8904734420	8980	8970	8980	8960	1304
481	20230530	121300	8893048930	8970	8970	8970	8970	131
482	20230530	121200	8891873860	8970	8980	8980	8970	1335
483	20230530	121100	8879886480	8980	8980	8980	8970	270
484	20230530	121000	8877463820	8980	8990	8990	8980	974
485	20230530	120900	8868716910	8980	8980	8990	8970	4894
486	20230530	120800	8824754720	8980	8990	8990	8970	89
487	20230530	120700	8823955120	8990	8970	8990	8960	3728
488	20230530	120600	8790479670	8970	8960	8980	8960	507
489	20230530	120500	8785931270	8960	8970	8980	8960	1290
490	20230530	120400	8774356660	8960	8970	8970	8960	440
491	20230530	120300	8770413500	8960	8960	8970	8960	666
492	20230530	120200	8764441300	8970	8950	8970	8950	489
493	20230530	120100	8760059410	8970	8960	8970	8960	433
494	20230530	120000	8756176260	8960	8940	8960	8940	1015
495	20230530	115900	8747089620	8940	8940	8940	8930	2356
496	20230530	115800	8726028160	8940	8940	8940	8930	409
497	20230530	115700	8722373340	8940	8940	8940	8940	4366
498	20230530	115600	8683341300	8940	8930	8940	8930	1500
499	20230530	115500	8669941920	8930	8920	8930	8920	291
500	20230530	115400	8667345440	8930	8940	8940	8930	1093
501	20230530	115300	8657575420	8940	8930	8940	8930	2408
502	20230530	115200	8636050300	8930	8930	8940	8920	3242
503	20230530	115100	8607112240	8930	8950	8950	8930	1837
504	20230530	115000	8590699910	8950	8950	8960	8940	2433
505	20230530	114900	8568922130	8970	8960	8970	8960	1060
506	20230530	114800	8559423640	8970	8970	8970	8960	1459
507	20230530	114700	8546340940	8970	8960	8980	8960	335
508	20230530	114600	8543335270	8980	8970	8980	8970	631
509	20230530	114500	8537673480	8960	8980	8980	8960	2693
510	20230530	114400	8513525580	8980	8960	8980	8960	676
511	20230530	114300	8507461850	8980	8970	8980	8960	2785
512	20230530	114200	8482476730	8980	8970	8980	8970	869
513	20230530	114100	8474675230	8980	8970	8980	8970	539
514	20230530	114000	8469835630	8970	8970	8980	8960	434
515	20230530	113900	8465944020	8970	8970	8970	8970	759
516	20230530	113800	8459135790	8970	8990	8990	8970	1709
517	20230530	113700	8443798750	8990	8980	8990	8980	1557
518	20230530	113600	8429811520	8990	8990	9000	8980	1127
519	20230530	113500	8419681460	8990	8980	9000	8980	1760
520	20230530	113400	8403856200	8990	8980	8990	8970	2482
521	20230530	113300	8381549360	8990	8980	8990	8970	1713
522	20230530	113200	8366164170	8980	8980	8980	8970	690
523	20230530	113100	8359969070	8980	8970	8980	8970	1048
524	20230530	113000	8350560590	8980	8970	8980	8970	1339
525	20230530	112900	8338545640	8970	8970	8980	8970	1298
526	20230530	112800	8326902130	8970	8970	8970	8960	316
527	20230530	112700	8324067630	8950	8970	8980	8950	3392
528	20230530	112600	8293635900	8970	8970	8970	8950	1057
529	20230530	112500	8284169290	8950	8970	8970	8950	1741
530	20230530	112400	8268576550	8970	8960	8980	8960	1573
531	20230530	112300	8254469180	8960	8970	8980	8960	351
532	20230530	112200	8251322080	8980	8980	8980	8970	817
533	20230530	112100	8243987200	8970	8970	8980	8970	1018
534	20230530	112000	8234851890	8960	8970	8980	8960	1748
535	20230530	111900	8219182050	8970	8970	8970	8960	3163
536	20230530	111800	8190832110	8960	8960	8970	8960	1029
537	20230530	111700	8181604170	8970	8970	8980	8970	1146
538	20230530	111600	8171320630	8980	8980	8980	8970	662
539	20230530	111500	8165376170	8980	8990	8990	8970	1622
540	20230530	111400	8150802160	8990	8990	8990	8980	133
541	20230530	111300	8149606690	8990	8990	8990	8960	606
542	20230530	111200	8144169010	8990	8980	9000	8980	2284
543	20230530	111100	8123636090	8980	8980	8980	8970	2449
544	20230530	111000	8101652000	8980	8990	8990	8980	83
545	20230530	110900	8100906280	8990	8970	9000	8970	1552
546	20230530	110800	8086951050	8970	8980	8990	8970	517
547	20230530	110700	8082306180	8980	8980	8990	8980	689
548	20230530	110600	8076118310	8990	8990	9000	8990	936
549	20230530	110500	8067696340	9000	9000	9000	8990	1010
550	20230530	110400	8058609520	9000	8990	9000	8980	1290
551	20230530	110300	8047010200	8990	9000	9000	8990	1234
552	20230530	110200	8035909420	8980	8980	9000	8980	758
553	20230530	110100	8029098900	8990	8980	9000	8980	702
554	20230530	110000	8022784290	8980	9000	9000	8980	1367
555	20230530	105900	8010492370	8990	8980	8990	8980	653
556	20230530	105800	8004623660	8990	8980	8990	8980	315
557	20230530	105700	8001793840	8990	8980	9000	8980	1504
558	20230530	105600	7988270670	8990	9000	9000	8980	527
559	20230530	105500	7983532320	8980	8990	9000	8970	548
560	20230530	105400	7978607630	8990	9000	9000	8980	936
561	20230530	105300	7970185820	9000	9000	9000	8990	2306
562	20230530	105200	7949432330	9000	8990	9000	8980	1286
563	20230530	105100	7937870920	9000	9000	9010	8990	1281
564	20230530	105000	7926337990	9000	8990	9000	8980	625
565	20230530	104900	7920714720	9000	9010	9010	8990	5252
566	20230530	104800	7873448340	9010	9020	9020	9010	4531
567	20230530	104700	7832580900	9020	9020	9030	9020	1272
568	20230530	104600	7821097350	9020	9030	9040	9020	13292
569	20230530	104500	7701193190	9030	9040	9040	9020	2063
570	20230530	104400	7682562100	9040	9040	9050	9040	1531
571	20230530	104300	7668717050	9030	9040	9060	9020	14545
572	20230530	104200	7537110200	9040	8990	9040	8980	37480
573	20230530	104100	7199401340	8990	8980	9000	8980	1954
574	20230530	104000	7181832330	8980	8990	8990	8980	1688
575	20230530	103900	7166659490	8990	8980	8990	8980	739
576	20230530	103800	7160020250	8990	8990	8990	8990	1680
577	20230530	103700	7144917050	8990	8970	8990	8960	5845
578	20230530	103600	7092445870	8970	8970	8970	8960	690
579	20230530	103500	7086256680	8960	8960	8960	8950	843
580	20230530	103400	7078706670	8960	8940	8960	8940	632
581	20230530	103300	7073053690	8940	8960	8970	8940	604
582	20230530	103200	7067643190	8960	8960	8960	8930	3340
583	20230530	103100	7037765440	8960	8940	8960	8940	2209
584	20230530	103000	7017980270	8940	8950	8960	8930	3931
585	20230530	102900	6982804250	8930	8940	8950	8930	2176
586	20230530	102800	6963340900	8940	8940	8950	8930	1166
587	20230530	102700	6952918100	8950	8950	8950	8930	419
588	20230530	102600	6949168070	8950	8950	8950	8930	539
589	20230530	102500	6944346940	8950	8940	8950	8930	1432
590	20230530	102400	6931542310	8940	8950	8950	8930	854
591	20230530	102300	6923907670	8950	8940	8950	8930	2323
592	20230530	102200	6903119640	8940	8960	8960	8940	735
593	20230530	102100	6896541800	8960	8920	8960	8910	6262
594	20230530	102000	6840528440	8920	8910	8920	8900	1528
595	20230530	101900	6826901320	8920	8890	8920	8890	627
596	20230530	101800	6821318320	8890	8890	8930	8890	3753
597	20230530	101700	6787924610	8900	8910	8910	8900	1222
598	20230530	101600	6777047530	8910	8920	8920	8900	1005
599	20230530	101500	6768097620	8910	8930	8930	8900	695
600	20230530	101400	6761897540	8930	8900	8930	8900	771
601	20230530	101300	6755026170	8910	8930	8930	8910	2262
602	20230530	101200	6734830390	8930	8910	8930	8900	2170
603	20230530	101100	6715493380	8930	8910	8940	8900	2729
604	20230530	101000	6691117460	8910	8910	8930	8910	539
605	20230530	100900	6686314730	8910	8910	8930	8900	2938
606	20230530	100800	6660141910	8910	8920	8940	8890	2954
607	20230530	100700	6633834740	8930	8930	8940	8930	1592
608	20230530	100600	6619617790	8930	8930	8940	8920	4059
609	20230530	100500	6583360030	8930	8920	8940	8900	2515
610	20230530	100400	6560929430	8920	8910	8940	8910	270
611	20230530	100300	6558518690	8940	8940	8940	8910	7247
612	20230530	100200	6493774220	8940	8900	8950	8900	10786
613	20230530	100100	6397328930	8900	8890	8910	8890	498
614	20230530	100000	6392893810	8890	8890	8920	8880	1923
615	20230530	095900	6375802930	8900	8900	8930	8880	3685
616	20230530	095800	6342999150	8900	8870	8920	8870	1393
617	20230530	095700	6330630930	8870	8920	8940	8870	5207
618	20230530	095600	6284227780	8870	8910	8920	8870	2750
619	20230530	095500	6259776860	8910	8840	8920	8840	11249
620	20230530	095400	6159577880	8840	8820	8870	8810	15318
621	20230530	095300	6024143990	8820	8820	8830	8820	3190
622	20230530	095200	5995991040	8830	8820	8840	8820	4277
623	20230530	095100	5958234090	8820	8800	8820	8800	6189
624	20230530	095000	5903693710	8800	8810	8820	8800	3489
625	20230530	094900	5872961880	8830	8830	8830	8800	2008
626	20230530	094800	5855261980	8840	8760	8840	8760	6538
627	20230530	094700	5797754370	8760	8770	8820	8760	4615
628	20230530	094600	5757276310	8770	8800	8810	8770	6356
629	20230530	094500	5701407780	8800	8800	8840	8800	4422
630	20230530	094400	5662481160	8800	8820	8840	8800	9030
631	20230530	094300	5582945370	8850	8830	8850	8810	6031
632	20230530	094200	5529739400	8830	8830	8860	8830	2148
633	20230530	094100	5510743230	8830	8860	8860	8830	4846
634	20230530	094000	5467893130	8850	8860	8890	8850	2605
635	20230530	093900	5444828840	8850	8840	8890	8830	2920
636	20230530	093800	5418979430	8820	8910	8910	8820	5874
637	20230530	093700	5367013670	8910	8900	8920	8870	2392
638	20230530	093600	5345756360	8920	8890	8930	8890	4994
639	20230530	093500	5301249840	8890	8910	8920	8880	12631
640	20230530	093400	5188886580	8910	8940	8940	8900	11712
641	20230530	093300	5084419040	8940	8940	8950	8930	6981
642	20230530	093200	5022006980	8930	8960	8970	8930	16355
643	20230530	093100	4875804210	8970	8970	8980	8950	10819
644	20230530	093000	4778876790	8970	8960	8980	8960	5973
645	20230530	092900	4725336730	8960	8960	8970	8950	6948
646	20230530	092800	4663092530	8960	8990	9000	8960	19787
647	20230530	092700	4485483900	8990	9000	9020	8980	25592
648	20230530	092600	4255377440	9020	9050	9050	9000	13044
649	20230530	092500	4137903280	9020	9000	9040	9000	29091
650	20230530	092400	3875555660	9000	8980	9010	8980	8328
651	20230530	092300	3800603480	8990	9000	9000	8990	6138
652	20230530	092200	3745417290	8990	9010	9020	8990	3276
653	20230530	092100	3715922130	9010	9000	9030	8990	14510
654	20230530	092000	3585223550	9000	8980	9000	8970	8551
655	20230530	091900	3508402520	8980	9020	9030	8970	30698
656	20230530	091800	3232284700	9020	9030	9040	9010	11814
657	20230530	091700	3125623570	9030	9080	9100	9010	30022
658	20230530	091600	2853119610	9080	9020	9090	9010	31650
659	20230530	091500	2566523960	9020	8990	9050	8880	68467
660	20230530	091400	1950982240	8990	8890	8990	8890	28433
661	20230530	091300	1696339890	8880	8870	8910	8860	14055
662	20230530	091200	1571545390	8870	8840	8870	8820	6269
663	20230530	091100	1516060550	8840	8880	8890	8840	14790
664	20230530	091000	1384814220	8880	8820	8880	8800	22060
665	20230530	090900	1189371840	8800	8850	8850	8800	6960
666	20230530	090800	1127904200	8880	8840	8880	8790	21758
667	20230530	090700	935525030	8840	8760	8840	8750	33527
668	20230530	090600	640593320	8760	8720	8780	8710	10838
669	20230530	090500	545766000	8710	8720	8720	8680	3102
670	20230530	090400	518756610	8720	8740	8740	8710	5419
671	20230530	090300	471447910	8740	8730	8760	8730	8349
672	20230530	090200	398447080	8730	8690	8760	8670	11270
673	20230530	090100	300131770	8670	8660	8700	8650	6513
674	20230530	090000	243658980	8680	8670	8720	8660	28096