KissMeData/083310/min/candle-20230531.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230531	201700	1733527850	16720	16720	16720	16720	6034
3	20230531	201600	1733527850	16720	16720	16720	16720	0
4	20230531	201500	1733527850	16720	16720	16720	16720	0
5	20230531	201400	1733527850	16720	16720	16720	16720	0
6	20230531	201300	1733527850	16720	16720	16720	16720	0
7	20230531	201200	1733527850	16720	16720	16720	16720	0
8	20230531	201100	1733527850	16720	16720	16720	16720	0
9	20230531	201000	1733527850	16720	16720	16720	16720	0
10	20230531	200900	1733527850	16720	16720	16720	16720	0
11	20230531	200800	1733527850	16720	16720	16720	16720	0
12	20230531	200700	1733527850	16720	16720	16720	16720	0
13	20230531	200600	1733527850	16720	16720	16720	16720	0
14	20230531	200500	1733527850	16720	16720	16720	16720	0
15	20230531	200400	1733527850	16720	16720	16720	16720	0
16	20230531	200300	1733527850	16720	16720	16720	16720	0
17	20230531	200200	1733527850	16720	16720	16720	16720	0
18	20230531	200100	1733527850	16720	16720	16720	16720	0
19	20230531	200000	1733527850	16720	16720	16720	16720	0
20	20230531	195900	1733527850	16720	16720	16720	16720	0
21	20230531	195800	1733527850	16720	16720	16720	16720	0
22	20230531	195700	1733527850	16720	16720	16720	16720	0
23	20230531	195600	1733527850	16720	16720	16720	16720	0
24	20230531	195500	1733527850	16720	16720	16720	16720	0
25	20230531	195400	1733527850	16720	16720	16720	16720	0
26	20230531	195300	1733527850	16720	16720	16720	16720	0
27	20230531	195200	1733527850	16720	16720	16720	16720	0
28	20230531	195100	1733527850	16720	16720	16720	16720	0
29	20230531	195000	1733527850	16720	16720	16720	16720	0
30	20230531	194900	1733527850	16720	16720	16720	16720	0
31	20230531	194800	1733527850	16720	16720	16720	16720	0
32	20230531	194700	1733527850	16720	16720	16720	16720	6034
33	20230531	194600	1733527850	16720	16720	16720	16720	0
34	20230531	194500	1733527850	16720	16720	16720	16720	0
35	20230531	194400	1733527850	16720	16720	16720	16720	0
36	20230531	194300	1733527850	16720	16720	16720	16720	0
37	20230531	194200	1733527850	16720	16720	16720	16720	0
38	20230531	194100	1733527850	16720	16720	16720	16720	0
39	20230531	194000	1733527850	16720	16720	16720	16720	0
40	20230531	193900	1733527850	16720	16720	16720	16720	0
41	20230531	193800	1733527850	16720	16720	16720	16720	0
42	20230531	193700	1733527850	16720	16720	16720	16720	0
43	20230531	193600	1733527850	16720	16720	16720	16720	0
44	20230531	193500	1733527850	16720	16720	16720	16720	0
45	20230531	193400	1733527850	16720	16720	16720	16720	0
46	20230531	193300	1733527850	16720	16720	16720	16720	0
47	20230531	193200	1733527850	16720	16720	16720	16720	0
48	20230531	193100	1733527850	16720	16720	16720	16720	0
49	20230531	193000	1733527850	16720	16720	16720	16720	0
50	20230531	192900	1733527850	16720	16720	16720	16720	0
51	20230531	192800	1733527850	16720	16720	16720	16720	0
52	20230531	192700	1733527850	16720	16720	16720	16720	0
53	20230531	192600	1733527850	16720	16720	16720	16720	0
54	20230531	192500	1733527850	16720	16720	16720	16720	0
55	20230531	192400	1733527850	16720	16720	16720	16720	0
56	20230531	192300	1733527850	16720	16720	16720	16720	0
57	20230531	192200	1733527850	16720	16720	16720	16720	0
58	20230531	192100	1733527850	16720	16720	16720	16720	0
59	20230531	192000	1733527850	16720	16720	16720	16720	0
60	20230531	191900	1733527850	16720	16720	16720	16720	0
61	20230531	191800	1733527850	16720	16720	16720	16720	0
62	20230531	191700	1733527850	16720	16720	16720	16720	6034
63	20230531	191600	1733527850	16720	16720	16720	16720	0
64	20230531	191500	1733527850	16720	16720	16720	16720	0
65	20230531	191400	1733527850	16720	16720	16720	16720	0
66	20230531	191300	1733527850	16720	16720	16720	16720	0
67	20230531	191200	1733527850	16720	16720	16720	16720	0
68	20230531	191100	1733527850	16720	16720	16720	16720	0
69	20230531	191000	1733527850	16720	16720	16720	16720	0
70	20230531	190900	1733527850	16720	16720	16720	16720	0
71	20230531	190800	1733527850	16720	16720	16720	16720	0
72	20230531	190700	1733527850	16720	16720	16720	16720	0
73	20230531	190600	1733527850	16720	16720	16720	16720	0
74	20230531	190500	1733527850	16720	16720	16720	16720	0
75	20230531	190400	1733527850	16720	16720	16720	16720	0
76	20230531	190300	1733527850	16720	16720	16720	16720	0
77	20230531	190200	1733527850	16720	16720	16720	16720	0
78	20230531	190100	1733527850	16720	16720	16720	16720	0
79	20230531	190000	1733527850	16720	16720	16720	16720	0
80	20230531	185900	1733527850	16720	16720	16720	16720	0
81	20230531	185800	1733527850	16720	16720	16720	16720	0
82	20230531	185700	1733527850	16720	16720	16720	16720	0
83	20230531	185600	1733527850	16720	16720	16720	16720	0
84	20230531	185500	1733527850	16720	16720	16720	16720	0
85	20230531	185400	1733527850	16720	16720	16720	16720	0
86	20230531	185300	1733527850	16720	16720	16720	16720	0
87	20230531	185200	1733527850	16720	16720	16720	16720	0
88	20230531	185100	1733527850	16720	16720	16720	16720	0
89	20230531	185000	1733527850	16720	16720	16720	16720	0
90	20230531	184900	1733527850	16720	16720	16720	16720	0
91	20230531	184800	1733527850	16720	16720	16720	16720	0
92	20230531	184700	1733527850	16720	16720	16720	16720	6034
93	20230531	184600	1733527850	16720	16720	16720	16720	0
94	20230531	184500	1733527850	16720	16720	16720	16720	0
95	20230531	184400	1733527850	16720	16720	16720	16720	0
96	20230531	184300	1733527850	16720	16720	16720	16720	0
97	20230531	184200	1733527850	16720	16720	16720	16720	0
98	20230531	184100	1733527850	16720	16720	16720	16720	0
99	20230531	184000	1733527850	16720	16720	16720	16720	0
100	20230531	183900	1733527850	16720	16720	16720	16720	0
101	20230531	183800	1733527850	16720	16720	16720	16720	0
102	20230531	183700	1733527850	16720	16720	16720	16720	0
103	20230531	183600	1733527850	16720	16720	16720	16720	0
104	20230531	183500	1733527850	16720	16720	16720	16720	0
105	20230531	183400	1733527850	16720	16720	16720	16720	0
106	20230531	183300	1733527850	16720	16720	16720	16720	0
107	20230531	183200	1733527850	16720	16720	16720	16720	0
108	20230531	183100	1733527850	16720	16720	16720	16720	0
109	20230531	183000	1733527850	16720	16720	16720	16720	0
110	20230531	182900	1733527850	16720	16720	16720	16720	0
111	20230531	182800	1733527850	16720	16720	16720	16720	0
112	20230531	182700	1733527850	16720	16720	16720	16720	0
113	20230531	182600	1733527850	16720	16720	16720	16720	0
114	20230531	182500	1733527850	16720	16720	16720	16720	0
115	20230531	182400	1733527850	16720	16720	16720	16720	0
116	20230531	182300	1733527850	16720	16720	16720	16720	0
117	20230531	182200	1733527850	16720	16720	16720	16720	0
118	20230531	182100	1733527850	16720	16720	16720	16720	0
119	20230531	182000	1733527850	16720	16720	16720	16720	0
120	20230531	181900	1733527850	16720	16720	16720	16720	0
121	20230531	181800	1733527850	16720	16720	16720	16720	0
122	20230531	181700	1733527850	16720	16720	16720	16720	6034
123	20230531	181600	1733527850	16720	16720	16720	16720	0
124	20230531	181500	1733527850	16720	16720	16720	16720	0
125	20230531	181400	1733527850	16720	16720	16720	16720	0
126	20230531	181300	1733527850	16720	16720	16720	16720	0
127	20230531	181200	1733527850	16720	16720	16720	16720	0
128	20230531	181100	1733527850	16720	16720	16720	16720	0
129	20230531	181000	1733527850	16720	16720	16720	16720	0
130	20230531	180900	1733527850	16720	16720	16720	16720	0
131	20230531	180800	1733527850	16720	16720	16720	16720	0
132	20230531	180700	1733527850	16720	16720	16720	16720	0
133	20230531	180600	1733527850	16720	16720	16720	16720	0
134	20230531	180500	1733527850	16720	16720	16720	16720	0
135	20230531	180400	1733527850	16720	16720	16720	16720	0
136	20230531	180300	1733527850	16720	16720	16720	16720	0
137	20230531	180200	1733527850	16720	16720	16720	16720	0
138	20230531	180100	1733527850	16720	16720	16720	16720	0
139	20230531	180000	1733527850	16720	16720	16720	16720	0
140	20230531	175900	1733527850	16720	16720	16720	16720	0
141	20230531	175800	1733527850	16720	16720	16720	16720	0
142	20230531	175700	1733527850	16720	16720	16720	16720	0
143	20230531	175600	1733527850	16720	16720	16720	16720	0
144	20230531	175500	1733527850	16720	16720	16720	16720	0
145	20230531	175400	1733527850	16720	16720	16720	16720	0
146	20230531	175300	1733527850	16720	16720	16720	16720	0
147	20230531	175200	1733527850	16720	16720	16720	16720	0
148	20230531	175100	1733527850	16720	16720	16720	16720	0
149	20230531	175000	1733527850	16720	16720	16720	16720	0
150	20230531	174900	1733527850	16720	16720	16720	16720	0
151	20230531	174800	1733527850	16720	16720	16720	16720	0
152	20230531	174700	1733527850	16720	16720	16720	16720	6034
153	20230531	174600	1733527850	16720	16720	16720	16720	0
154	20230531	174500	1733527850	16720	16720	16720	16720	0
155	20230531	174400	1733527850	16720	16720	16720	16720	0
156	20230531	174300	1733527850	16720	16720	16720	16720	0
157	20230531	174200	1733527850	16720	16720	16720	16720	0
158	20230531	174100	1733527850	16720	16720	16720	16720	0
159	20230531	174000	1733527850	16720	16720	16720	16720	0
160	20230531	173900	1733527850	16720	16720	16720	16720	0
161	20230531	173800	1733527850	16720	16720	16720	16720	0
162	20230531	173700	1733527850	16720	16720	16720	16720	0
163	20230531	173600	1733527850	16720	16720	16720	16720	0
164	20230531	173500	1733527850	16720	16720	16720	16720	0
165	20230531	173400	1733527850	16720	16720	16720	16720	0
166	20230531	173300	1733527850	16720	16720	16720	16720	0
167	20230531	173200	1733527850	16720	16720	16720	16720	0
168	20230531	173100	1733527850	16720	16720	16720	16720	0
169	20230531	173000	1733527850	16720	16720	16720	16720	0
170	20230531	172900	1733527850	16720	16720	16720	16720	0
171	20230531	172800	1733527850	16720	16720	16720	16720	0
172	20230531	172700	1733527850	16720	16720	16720	16720	0
173	20230531	172600	1733527850	16720	16720	16720	16720	0
174	20230531	172500	1733527850	16720	16720	16720	16720	0
175	20230531	172400	1733527850	16720	16720	16720	16720	0
176	20230531	172300	1733527850	16720	16720	16720	16720	0
177	20230531	172200	1733527850	16720	16720	16720	16720	0
178	20230531	172100	1733527850	16720	16720	16720	16720	0
179	20230531	172000	1733527850	16720	16720	16720	16720	0
180	20230531	171900	1733527850	16720	16720	16720	16720	0
181	20230531	171800	1733527850	16720	16720	16720	16720	0
182	20230531	171700	1733527850	16720	16720	16720	16720	6034
183	20230531	171600	1733527850	16720	16720	16720	16720	0
184	20230531	171500	1733527850	16720	16720	16720	16720	0
185	20230531	171400	1733527850	16720	16720	16720	16720	0
186	20230531	171300	1733527850	16720	16720	16720	16720	0
187	20230531	171200	1733527850	16720	16720	16720	16720	0
188	20230531	171100	1733527850	16720	16720	16720	16720	0
189	20230531	171000	1733527850	16720	16720	16720	16720	0
190	20230531	170900	1733527850	16720	16720	16720	16720	0
191	20230531	170800	1733527850	16720	16720	16720	16720	0
192	20230531	170700	1733527850	16720	16720	16720	16720	0
193	20230531	170600	1733527850	16720	16720	16720	16720	0
194	20230531	170500	1733527850	16720	16720	16720	16720	0
195	20230531	170400	1733527850	16720	16720	16720	16720	0
196	20230531	170300	1733527850	16720	16720	16720	16720	0
197	20230531	170200	1733527850	16720	16720	16720	16720	0
198	20230531	170100	1733527850	16720	16720	16720	16720	0
199	20230531	170000	1733527850	16720	16720	16720	16720	0
200	20230531	165900	1733527850	16720	16720	16720	16720	0
201	20230531	165800	1733527850	16720	16720	16720	16720	0
202	20230531	165700	1733527850	16720	16720	16720	16720	0
203	20230531	165600	1733527850	16720	16720	16720	16720	0
204	20230531	165500	1733527850	16720	16720	16720	16720	0
205	20230531	165400	1733527850	16720	16720	16720	16720	0
206	20230531	165300	1733527850	16720	16720	16720	16720	0
207	20230531	165200	1733527850	16720	16720	16720	16720	0
208	20230531	165100	1733527850	16720	16720	16720	16720	0
209	20230531	165000	1733527850	16720	16720	16720	16720	0
210	20230531	164900	1733527850	16720	16720	16720	16720	0
211	20230531	164800	1733527850	16720	16720	16720	16720	0
212	20230531	164700	1733527850	16720	16720	16720	16720	6034
213	20230531	164600	1733527850	16720	16720	16720	16720	0
214	20230531	164500	1733527850	16720	16720	16720	16720	0
215	20230531	164400	1733527850	16720	16720	16720	16720	0
216	20230531	164300	1733527850	16720	16720	16720	16720	0
217	20230531	164200	1733527850	16720	16720	16720	16720	0
218	20230531	164100	1733527850	16720	16720	16720	16720	0
219	20230531	164000	1733527850	16720	16720	16720	16720	0
220	20230531	163900	1733527850	16720	16720	16720	16720	0
221	20230531	163800	1733527850	16720	16720	16720	16720	0
222	20230531	163700	1733527850	16720	16720	16720	16720	0
223	20230531	163600	1733527850	16720	16720	16720	16720	0
224	20230531	163500	1733527850	16720	16720	16720	16720	0
225	20230531	163400	1733527850	16720	16720	16720	16720	0
226	20230531	163300	1733527850	16720	16720	16720	16720	0
227	20230531	163200	1733527850	16720	16720	16720	16720	0
228	20230531	163100	1733527850	16720	16720	16720	16720	0
229	20230531	163000	1733527850	16720	16720	16720	16720	0
230	20230531	162900	1733527850	16720	16720	16720	16720	0
231	20230531	162800	1733527850	16720	16720	16720	16720	0
232	20230531	162700	1733527850	16720	16720	16720	16720	0
233	20230531	162600	1733527850	16720	16720	16720	16720	0
234	20230531	162500	1733527850	16720	16720	16720	16720	0
235	20230531	162400	1733527850	16720	16720	16720	16720	0
236	20230531	162300	1733527850	16720	16720	16720	16720	0
237	20230531	162200	1733527850	16720	16720	16720	16720	0
238	20230531	162100	1733527850	16720	16720	16720	16720	0
239	20230531	162000	1733527850	16720	16720	16720	16720	0
240	20230531	161900	1733527850	16720	16720	16720	16720	0
241	20230531	161800	1733527850	16720	16720	16720	16720	0
242	20230531	161700	1733527850	16720	16720	16720	16720	6034
243	20230531	161600	1733527850	16720	16720	16720	16720	0
244	20230531	161500	1733527850	16720	16720	16720	16720	0
245	20230531	161400	1733527850	16720	16720	16720	16720	0
246	20230531	161300	1733527850	16720	16720	16720	16720	0
247	20230531	161200	1733527850	16720	16720	16720	16720	0
248	20230531	161100	1733527850	16720	16720	16720	16720	0
249	20230531	161000	1733527850	16720	16720	16720	16720	0
250	20230531	160900	1733527850	16720	16720	16720	16720	0
251	20230531	160800	1733527850	16720	16720	16720	16720	0
252	20230531	160700	1733527850	16720	16720	16720	16720	0
253	20230531	160600	1733527850	16720	16720	16720	16720	0
254	20230531	160500	1733527850	16720	16720	16720	16720	0
255	20230531	160400	1733527850	16720	16720	16720	16720	0
256	20230531	160300	1733527850	16720	16720	16720	16720	0
257	20230531	160200	1733527850	16720	16720	16720	16720	0
258	20230531	160100	1733527850	16720	16720	16720	16720	0
259	20230531	160000	1733527850	16720	16720	16720	16720	0
260	20230531	155900	1733527850	16720	16720	16720	16720	0
261	20230531	155800	1733527850	16720	16720	16720	16720	0
262	20230531	155700	1733527850	16720	16720	16720	16720	0
263	20230531	155600	1733527850	16720	16720	16720	16720	0
264	20230531	155500	1733527850	16720	16720	16720	16720	0
265	20230531	155400	1733527850	16720	16720	16720	16720	0
266	20230531	155300	1733527850	16720	16720	16720	16720	0
267	20230531	155200	1733527850	16720	16720	16720	16720	0
268	20230531	155100	1733527850	16720	16720	16720	16720	0
269	20230531	155000	1733527850	16720	16720	16720	16720	0
270	20230531	154900	1733527850	16720	16720	16720	16720	0
271	20230531	154800	1733527850	16720	16720	16720	16720	0
272	20230531	154700	1733527850	16720	16720	16720	16720	6034
273	20230531	154600	1733527850	16720	16720	16720	16720	0
274	20230531	154500	1733527850	16720	16720	16720	16720	0
275	20230531	154400	1733527850	16720	16720	16720	16720	0
276	20230531	154300	1733527850	16720	16720	16720	16720	0
277	20230531	154200	1733527850	16720	16720	16720	16720	0
278	20230531	154100	1733527850	16720	16720	16720	16720	0
279	20230531	154000	1733527850	16720	16720	16720	16720	0
280	20230531	153900	1733527850	16720	16720	16720	16720	0
281	20230531	153800	1733527850	16720	16720	16720	16720	0
282	20230531	153700	1733527850	16720	16720	16720	16720	0
283	20230531	153600	1733527850	16720	16720	16720	16720	0
284	20230531	153500	1733527850	16720	16720	16720	16720	0
285	20230531	153400	1733527850	16720	16720	16720	16720	0
286	20230531	153300	1733527850	16720	16720	16720	16720	0
287	20230531	153200	1733527850	16720	16720	16720	16720	0
288	20230531	153100	1733527850	16720	16720	16720	16720	0
289	20230531	153000	1733527850	16720	16720	16720	16720	6034
290	20230531	152900	1632639370	16780	16780	16780	16780	0
291	20230531	152800	1632639370	16780	16780	16780	16780	0
292	20230531	152700	1632639370	16780	16780	16780	16780	0
293	20230531	152600	1632639370	16780	16780	16780	16780	0
294	20230531	152500	1632639370	16780	16780	16780	16780	0
295	20230531	152400	1632639370	16780	16780	16780	16780	0
296	20230531	152300	1632639370	16780	16780	16780	16780	0
297	20230531	152200	1632639370	16780	16780	16780	16780	0
298	20230531	152100	1632639370	16780	16780	16780	16780	0
299	20230531	152000	1632639370	16780	16780	16780	16780	0
300	20230531	151900	1632639370	16780	16810	16810	16780	1046
301	20230531	151800	1615066400	16810	16830	16830	16810	342
302	20230531	151700	1609317270	16870	16870	16870	16870	1
303	20230531	151600	1609300400	16860	16860	16860	16830	108
304	20230531	151500	1607479870	16860	16870	16870	16860	177
305	20230531	151400	1604494270	16880	16890	16890	16880	1533
306	20230531	151300	1578615820	16900	16890	16900	16890	399
307	20230531	151200	1571876380	16900	16890	16900	16890	60
308	20230531	151100	1570862450	16890	16900	16900	16890	2
309	20230531	151000	1570828660	16900	16890	16900	16890	27
310	20230531	150900	1570372400	16890	16890	16890	16890	10
311	20230531	150800	1570203500	16900	16900	16900	16890	66
312	20230531	150700	1569088140	16900	16890	16900	16890	149
313	20230531	150600	1566571470	16890	16880	16890	16880	53
314	20230531	150500	1565676330	16880	16890	16890	16880	3
315	20230531	150400	1565625680	16880	16880	16880	16880	12
316	20230531	150300	1565423120	16880	16880	16880	16880	109
317	20230531	150200	1563583200	16880	16860	16880	16860	163
318	20230531	150100	1560834950	16870	16870	16870	16860	14
319	20230531	150000	1560598800	16860	16870	16870	16860	14
320	20230531	145900	1560362690	16870	16880	16880	16870	137
321	20230531	145800	1558051490	16870	16870	16870	16870	130
322	20230531	145700	1555858390	16870	16870	16870	16870	0
323	20230531	145600	1555858390	16870	16870	16870	16870	36
324	20230531	145500	1555251070	16870	16860	16870	16850	14
325	20230531	145400	1555015070	16860	16850	16860	16850	670
326	20230531	145300	1543723580	16840	16830	16850	16830	107
327	20230531	145200	1541921610	16820	16820	16820	16820	0
328	20230531	145100	1541921610	16820	16850	16850	16820	7
329	20230531	145000	1541803810	16820	16820	16820	16820	7
330	20230531	144900	1541686070	16810	16840	16850	16810	123
331	20230531	144800	1539616820	16840	16840	16840	16810	30
332	20230531	144700	1539111770	16800	16800	16800	16800	0
333	20230531	144600	1539111770	16800	16780	16800	16780	154
334	20230531	144500	1536524650	16800	16800	16800	16800	12
335	20230531	144400	1536323050	16800	16800	16800	16800	1
336	20230531	144300	1536306250	16800	16800	16800	16800	0
337	20230531	144200	1536306250	16800	16790	16800	16790	3
338	20230531	144100	1536255870	16780	16780	16780	16780	81
339	20230531	144000	1534896690	16800	16800	16800	16780	18
340	20230531	143900	1534594330	16780	16800	16800	16780	374
341	20230531	143800	1528313080	16830	16800	16830	16800	146
342	20230531	143700	1525860250	16800	16800	16800	16800	0
343	20230531	143600	1525860250	16800	16800	16800	16800	21
344	20230531	143500	1525507450	16800	16800	16800	16800	61
345	20230531	143400	1524482650	16800	16800	16800	16800	20
346	20230531	143300	1524146650	16800	16800	16800	16800	10
347	20230531	143200	1523978650	16800	16800	16800	16800	619
348	20230531	143100	1513579450	16820	16830	16830	16820	729
349	20230531	143000	1501317640	16830	16830	16830	16830	191
350	20230531	142900	1498103110	16830	16840	16840	16830	81
351	20230531	142800	1496739860	16840	16840	16840	16840	37
352	20230531	142700	1496116780	16840	16840	16840	16840	169
353	20230531	142600	1493270820	16850	16830	16850	16830	23
354	20230531	142500	1492883710	16860	16850	16860	16850	3
355	20230531	142400	1492833150	16820	16820	16820	16820	3
356	20230531	142300	1492782690	16820	16810	16850	16810	206
357	20230531	142200	1489311940	16810	16810	16810	16810	29
358	20230531	142100	1488824450	16810	16810	16840	16810	44
359	20230531	142000	1488084150	16820	16810	16820	16810	222
360	20230531	141900	1484350330	16810	16810	16810	16810	3
361	20230531	141800	1484299900	16840	16840	16840	16840	1
362	20230531	141700	1484283060	16790	16790	16790	16790	10
363	20230531	141600	1484115160	16790	16780	16790	16780	17
364	20230531	141500	1483829780	16780	16780	16790	16780	32
365	20230531	141400	1483292790	16780	16780	16780	16780	8
366	20230531	141300	1483158550	16780	16840	16840	16780	55
367	20230531	141200	1482233850	16780	16780	16780	16780	10
368	20230531	141100	1482066050	16850	16800	16850	16800	60
369	20230531	141000	1481058000	16860	16860	16860	16860	0
370	20230531	140900	1481058000	16860	16860	16860	16860	0
371	20230531	140800	1481058000	16860	16860	16860	16860	0
372	20230531	140700	1481058000	16860	16830	16860	16820	107
373	20230531	140600	1479257390	16870	16870	16870	16870	0
374	20230531	140500	1479257390	16870	16770	16870	16770	115
375	20230531	140400	1477325320	16760	16760	16760	16760	2
376	20230531	140300	1477291800	16770	16770	16770	16770	10
377	20230531	140200	1477124100	16770	16770	16770	16770	105
378	20230531	140100	1475363250	16770	16770	16770	16770	7
379	20230531	140000	1475245860	16770	16730	16770	16730	8
380	20230531	135900	1475111830	16720	16750	16750	16720	698
381	20230531	135800	1463433080	16740	16740	16740	16740	0
382	20230531	135700	1463433080	16740	16740	16740	16740	3
383	20230531	135600	1463382860	16730	16730	16730	16730	0
384	20230531	135500	1463382860	16730	16730	16730	16730	5
385	20230531	135400	1463299210	16770	16770	16770	16770	1
386	20230531	135300	1463282440	16730	16750	16750	16720	4259
387	20230531	135200	1392040960	16750	16750	16750	16750	6
388	20230531	135100	1391940460	16780	16790	16790	16780	261
389	20230531	135000	1387560130	16800	16800	16800	16800	10
390	20230531	134900	1387392130	16800	16800	16800	16800	13
391	20230531	134800	1387173730	16800	16800	16800	16800	3
392	20230531	134700	1387123330	16800	16800	16800	16800	143
393	20230531	134600	1384720930	16810	16810	16820	16740	746
394	20230531	134500	1372218350	16810	16800	16810	16800	29
395	20230531	134400	1371731120	16810	16810	16810	16810	35
396	20230531	134300	1371142770	16810	16830	16830	16810	35
397	20230531	134200	1370553920	16830	16830	16830	16830	72
398	20230531	134100	1369342160	16830	16830	16830	16830	30
399	20230531	134000	1368837260	16830	16830	16830	16830	2
400	20230531	133900	1368803600	16840	16840	16840	16840	20
401	20230531	133800	1368466800	16840	16840	16840	16840	46
402	20230531	133700	1367692160	16850	16850	16850	16850	112
403	20230531	133600	1365804960	16850	16870	16870	16850	46
404	20230531	133500	1365029790	16880	16880	16880	16880	0
405	20230531	133400	1365029790	16880	16880	16880	16880	0
406	20230531	133300	1365029790	16880	16880	16880	16880	196
407	20230531	133200	1361721310	16880	16830	16890	16830	45
408	20230531	133100	1360963250	16830	16830	16830	16830	1
409	20230531	133000	1360946420	16760	16760	16760	16760	0
410	20230531	132900	1360946420	16760	16750	16760	16750	2
411	20230531	132800	1360912910	16750	16750	16750	16750	50
412	20230531	132700	1360075410	16750	16750	16750	16750	0
413	20230531	132600	1360075410	16750	16750	16750	16750	0
414	20230531	132500	1360075410	16750	16750	16750	16740	665
415	20230531	132400	1348940140	16750	16810	16810	16740	2335
416	20230531	132300	1309772070	16810	16810	16810	16810	110
417	20230531	132200	1307922970	16810	16810	16810	16810	100
418	20230531	132100	1306241970	16810	16810	16810	16810	10
419	20230531	132000	1306073870	16810	16810	16810	16810	17
420	20230531	131900	1305788100	16810	16810	16810	16810	0
421	20230531	131800	1305788100	16810	16820	16820	16810	470
422	20230531	131700	1297883860	16830	16830	16830	16820	102
423	20230531	131600	1296167870	16820	16820	16820	16820	0
424	20230531	131500	1296167870	16820	16840	16840	16820	51
425	20230531	131400	1295309930	16840	16840	16840	16840	79
426	20230531	131300	1293979570	16840	16840	16840	16840	128
427	20230531	131200	1291824050	16850	16850	16850	16850	0
428	20230531	131100	1291824050	16850	16850	16850	16850	42
429	20230531	131000	1291116350	16850	16850	16850	16850	32
430	20230531	130900	1290577150	16850	16850	16850	16850	0
431	20230531	130800	1290577150	16850	16850	16850	16850	2
432	20230531	130700	1290543450	16810	16810	16810	16810	1
433	20230531	130600	1290526640	16850	16820	16850	16820	617
434	20230531	130500	1280148460	16820	16830	16830	16820	109
435	20230531	130400	1278315030	16830	16830	16830	16830	64
436	20230531	130300	1277237910	16830	16830	16830	16830	256
437	20230531	130200	1272929430	16840	16850	16850	16840	73
438	20230531	130100	1271700010	16850	16850	16850	16850	3
439	20230531	130000	1271649460	16840	16900	16900	16840	62
440	20230531	125900	1270604740	16850	16860	16860	16850	1710
441	20230531	125800	1241788380	16870	16870	16870	16870	524
442	20230531	125700	1232948500	16880	16880	16880	16880	0
443	20230531	125600	1232948500	16880	16880	16880	16880	305
444	20230531	125500	1227800100	16880	16880	16880	16880	0
445	20230531	125400	1227800100	16880	16880	16880	16880	10
446	20230531	125300	1227631300	16890	16890	16890	16890	0
447	20230531	125200	1227631300	16890	16890	16890	16890	0
448	20230531	125100	1227631300	16890	16890	16890	16890	359
449	20230531	125000	1221567790	16890	16890	16890	16890	0
450	20230531	124900	1221567790	16890	16880	16890	16880	35
451	20230531	124800	1220976980	16880	16880	16880	16880	101
452	20230531	124700	1219272100	16880	16880	16880	16880	11
453	20230531	124600	1219086420	16880	16880	16880	16880	50
454	20230531	124500	1218242420	16880	16880	16880	16880	199
455	20230531	124400	1214883300	16910	16900	16910	16880	115
456	20230531	124300	1212939660	16880	16900	16900	16880	103
457	20230531	124200	1211199020	16900	16900	16900	16900	4
458	20230531	124100	1211131420	16870	16890	16890	16870	600
459	20230531	124000	1201004800	16900	16900	16900	16900	2
460	20230531	123900	1200971000	16910	16910	16910	16890	548
461	20230531	123800	1191706330	16910	16910	16910	16910	0
462	20230531	123700	1191706330	16910	16920	16920	16910	1563
463	20230531	123600	1165275970	16920	16920	16920	16910	101
464	20230531	123500	1163567060	16920	16920	16920	16920	138
465	20230531	123400	1161232100	16920	16920	16920	16920	0
466	20230531	123300	1161232100	16920	16930	16930	16920	773
467	20230531	123200	1148152630	16930	16930	16930	16930	1
468	20230531	123100	1148135700	16920	16920	16920	16920	3
469	20230531	123000	1148084940	16920	16930	16930	16920	111
470	20230531	122900	1146206710	16930	16930	16930	16930	42
471	20230531	122800	1145495650	16920	16920	16920	16920	0
472	20230531	122700	1145495650	16920	16920	16920	16920	70
473	20230531	122600	1144311250	16920	16920	16920	16920	6
474	20230531	122500	1144209730	16920	16920	16920	16920	2
475	20230531	122400	1144175890	16920	16920	16920	16920	2
476	20230531	122300	1144142050	16920	16920	16920	16920	245
477	20230531	122200	1139996650	16930	16930	16930	16930	0
478	20230531	122100	1139996650	16930	16930	16930	16930	92
479	20230531	122000	1138439090	16940	16940	16940	16940	1
480	20230531	121900	1138422150	16940	16940	16940	16940	1
481	20230531	121800	1138405210	16940	16940	16940	16940	36
482	20230531	121700	1137795370	16930	16930	16930	16930	0
483	20230531	121600	1137795370	16930	16930	16930	16930	4
484	20230531	121500	1137727650	16930	16940	16940	16930	14
485	20230531	121400	1137490530	16930	16930	16930	16930	0
486	20230531	121300	1137490530	16930	16940	16940	16930	84
487	20230531	121200	1136067850	16930	16930	16930	16930	10
488	20230531	121100	1135898550	16930	16930	16930	16930	49
489	20230531	121000	1135068980	16940	16940	16940	16940	39
490	20230531	120900	1134408320	16930	16930	16930	16930	29
491	20230531	120800	1133917350	16930	16930	16930	16930	1
492	20230531	120700	1133900420	16940	16940	16940	16940	45
493	20230531	120600	1133138120	16930	16930	16930	16930	90
494	20230531	120500	1131614420	16930	16930	16930	16930	59
495	20230531	120400	1130615550	16940	16940	16940	16940	0
496	20230531	120300	1130615550	16940	16940	16940	16940	20
497	20230531	120200	1130276750	16940	16940	16940	16940	68
498	20230531	120100	1129124830	16940	16920	16940	16920	26
499	20230531	120000	1128684410	16910	16910	16910	16910	0
500	20230531	115900	1128684410	16910	16940	16940	16910	47
501	20230531	115800	1127888470	16910	16910	16910	16910	4
502	20230531	115700	1127820830	16940	16940	16940	16940	0
503	20230531	115600	1127820830	16940	16940	16940	16940	50
504	20230531	115500	1126973830	16940	16940	16940	16940	11
505	20230531	115400	1126787490	16910	16940	16940	16910	18
506	20230531	115300	1126482600	16940	16940	16940	16940	0
507	20230531	115200	1126482600	16940	16940	16940	16940	0
508	20230531	115100	1126482600	16940	16910	16940	16910	11
509	20230531	115000	1126296560	16900	16900	16900	16900	0
510	20230531	114900	1126296560	16900	16900	16900	16900	0
511	20230531	114800	1126296560	16900	16910	16910	16900	100
512	20230531	114700	1124606020	16910	16910	16910	16910	2
513	20230531	114600	1124572200	16940	16940	16940	16940	0
514	20230531	114500	1124572200	16940	16920	16940	16920	354
515	20230531	114400	1118580720	16940	16930	16940	16920	933
516	20230531	114300	1102785080	16920	16920	16920	16920	30
517	20230531	114200	1102277480	16910	16910	16910	16910	0
518	20230531	114100	1102277480	16910	16890	16910	16890	317
519	20230531	114000	1096919330	16900	16900	16900	16900	74
520	20230531	113900	1095668730	16890	16890	16890	16890	0
521	20230531	113800	1095668730	16890	16890	16890	16890	100
522	20230531	113700	1093979730	16890	16890	16890	16890	1
523	20230531	113600	1093962840	16890	16890	16890	16890	0
524	20230531	113500	1093962840	16890	16890	16890	16890	4
525	20230531	113400	1093895280	16890	16890	16890	16890	1
526	20230531	113300	1093878390	16900	16900	16900	16900	0
527	20230531	113200	1093878390	16900	16890	16900	16890	25
528	20230531	113100	1093455910	16900	16900	16900	16900	1
529	20230531	113000	1093439010	16890	16890	16890	16890	12
530	20230531	112900	1093236330	16890	16890	16890	16890	0
531	20230531	112800	1093236330	16890	16900	16900	16890	4
532	20230531	112700	1093168760	16880	16880	16880	16880	0
533	20230531	112600	1093168760	16880	16880	16880	16880	52
534	20230531	112500	1092291000	16870	16870	16870	16870	742
535	20230531	112400	1079773460	16880	16890	16890	16880	639
536	20230531	112300	1068986570	16900	16890	16900	16890	35
537	20230531	112200	1068395410	16890	16890	16890	16890	0
538	20230531	112100	1068395410	16890	16890	16890	16890	89
539	20230531	112000	1066892200	16890	16890	16890	16890	11
540	20230531	111900	1066706410	16890	16890	16890	16890	10
541	20230531	111800	1066537510	16900	16890	16900	16890	14
542	20230531	111700	1066301040	16900	16900	16900	16900	0
543	20230531	111600	1066301040	16900	16910	16910	16900	466
544	20230531	111500	1058421650	16910	16910	16910	16910	35
545	20230531	111400	1057829800	16910	16910	16910	16910	1
546	20230531	111300	1057812890	16900	16900	16910	16900	37
547	20230531	111200	1057187550	16900	16900	16900	16900	1
548	20230531	111100	1057170650	16930	16930	16930	16930	0
549	20230531	111000	1057170650	16930	16900	16930	16890	550
550	20230531	110900	1047866500	16900	16910	16910	16900	109
551	20230531	110800	1046023760	16910	16900	16910	16900	114
552	20230531	110700	1044096630	16920	16920	16920	16920	0
553	20230531	110600	1044096630	16920	16920	16920	16920	1
554	20230531	110500	1044079710	16880	16920	16920	16870	9
555	20230531	110400	1043927820	16870	16880	16880	16870	92
556	20230531	110300	1042374920	16870	16920	16920	16870	331
557	20230531	110200	1036787450	16920	16870	16920	16870	122
558	20230531	110100	1034729260	16870	16890	16930	16870	45
559	20230531	110000	1033969890	16870	16920	16920	16870	616
560	20230531	105900	1023575480	16890	16890	16890	16890	259
561	20230531	105800	1019200970	16890	16900	16900	16890	58
562	20230531	105700	1018221280	16920	16920	16920	16920	1
563	20230531	105600	1018204360	16900	16930	16930	16890	585
564	20230531	105500	1008317160	16920	16930	16930	16910	850
565	20230531	105400	993927600	16930	16930	16930	16930	347
566	20230531	105300	988052890	16930	16930	16930	16930	110
567	20230531	105200	986190590	16930	16930	16930	16930	50
568	20230531	105100	985344090	16940	16940	16940	16940	9
569	20230531	105000	985191630	16940	16930	16940	16930	1713
570	20230531	104900	956190440	16940	16940	16940	16930	97
571	20230531	104800	954547460	16940	16930	16940	16930	69
572	20230531	104700	953378900	16930	16920	16930	16920	52
573	20230531	104600	952498740	16920	16920	16920	16920	66
574	20230531	104500	951382020	16920	16920	16920	16920	15
575	20230531	104400	951128220	16920	16920	16920	16920	61
576	20230531	104300	950096100	16920	16920	16920	16920	61
577	20230531	104200	949063980	16920	16930	16930	16920	169
578	20230531	104100	946204210	16930	16930	16930	16930	53
579	20230531	104000	945306920	16940	16940	16940	16940	0
580	20230531	103900	945306920	16940	16940	16940	16940	1
581	20230531	103800	945289980	16910	16930	16930	16910	801
582	20230531	103700	931743150	16940	16940	16940	16940	0
583	20230531	103600	931743150	16940	16940	16940	16940	0
584	20230531	103500	931743150	16940	16940	16940	16940	93
585	20230531	103400	930167730	16940	16940	16940	16940	22
586	20230531	103300	929795050	16940	16940	16940	16940	8
587	20230531	103200	929659530	16940	16940	16940	16940	50
588	20230531	103100	928812530	16940	16940	16940	16940	14
589	20230531	103000	928575370	16940	16930	16940	16910	119
590	20230531	102900	926561210	16930	16940	16940	16930	381
591	20230531	102800	920110640	16930	16960	16960	16930	1526
592	20230531	102700	894242390	16950	16970	16980	16950	514
593	20230531	102600	885518100	16960	16960	16960	16960	16
594	20230531	102500	885246740	16950	16950	16950	16950	0
595	20230531	102400	885246740	16950	16950	16950	16950	337
596	20230531	102300	879534590	16960	16960	16960	16960	0
597	20230531	102200	879534590	16960	16960	16960	16960	41
598	20230531	102100	878839230	16950	16950	16970	16940	100
599	20230531	102000	877144790	16940	16970	16970	16940	301
600	20230531	101900	872037120	16970	16980	16980	16970	10
601	20230531	101800	871867330	16980	16980	16980	16970	85
602	20230531	101700	870424080	16980	16940	16980	16940	2550
603	20230531	101600	827226960	16940	16940	16940	16940	167
604	20230531	101500	824397980	16940	16950	16950	16940	379
605	20230531	101400	817974800	16950	16950	16950	16950	15
606	20230531	101300	817720550	16950	16960	16970	16940	2242
607	20230531	101200	779697850	16960	16970	16990	16960	776
608	20230531	101100	766534420	16960	16960	16980	16960	167
609	20230531	101000	763699980	16960	16980	16980	16960	160
610	20230531	100900	760985980	16980	16990	16990	16950	22
611	20230531	100800	760613010	16990	16920	16990	16920	19
612	20230531	100700	760291380	16920	16930	16930	16920	129
613	20230531	100600	758107480	17020	17020	17020	17020	3
614	20230531	100500	758056420	16930	17020	17020	16910	914
615	20230531	100400	742569690	17020	17020	17020	17020	1232
616	20230531	100300	721601050	17020	17000	17020	17000	100
617	20230531	100200	719899680	16960	16910	17010	16910	191
618	20230531	100100	716655140	17000	16910	17000	16910	12
619	20230531	100000	716451330	16910	16900	16910	16890	338
620	20230531	095900	710739870	16890	17000	17000	16880	506
621	20230531	095800	702188500	17010	17010	17010	17010	0
622	20230531	095700	702188500	17010	17000	17010	16840	457
623	20230531	095600	694439130	17000	17030	17030	17000	191
624	20230531	095500	691188870	17050	17030	17050	17030	45
625	20230531	095400	690422440	17060	17060	17060	17060	312
626	20230531	095300	685099720	17060	17060	17060	17050	220
627	20230531	095200	681346690	17060	17050	17070	17050	376
628	20230531	095100	674932200	17030	17040	17050	17030	186
629	20230531	095000	671762120	17040	17040	17040	17040	200
630	20230531	094900	668354120	17040	17040	17050	17030	512
631	20230531	094800	659630070	17030	17050	17050	17030	81
632	20230531	094700	658250420	17070	17030	17070	17030	1033
633	20230531	094600	640642770	17020	16950	17020	16950	2454
634	20230531	094500	598925530	16950	16890	16950	16890	1956
635	20230531	094400	565800770	16890	16910	16910	16890	66
636	20230531	094300	564685030	16860	16900	16900	16820	611
637	20230531	094200	554388050	16900	16920	16920	16900	117
638	20230531	094100	552408960	16830	16850	16920	16830	106
639	20230531	094000	550623630	16920	16920	16920	16910	770
640	20230531	093900	537595250	16930	16940	16940	16790	413
641	20230531	093800	530621700	16940	16940	16940	16940	10
642	20230531	093700	530452300	16940	16940	16940	16940	126
643	20230531	093600	528317860	16900	16890	16900	16890	36
644	20230531	093500	527709770	16890	16870	16890	16870	692
645	20230531	093400	516029550	16850	16850	16850	16840	288
646	20230531	093300	511176960	16850	16760	16850	16760	1393
647	20230531	093200	487761120	16760	16740	16790	16740	470
648	20230531	093100	479874250	16740	16750	16750	16740	66
649	20230531	093000	478768900	16740	16750	16750	16740	589
650	20230531	092900	468904900	16750	16750	16790	16740	1018
651	20230531	092800	451851210	16790	16750	16790	16750	5
652	20230531	092700	451767380	16740	16800	16800	16740	1833
653	20230531	092600	421061520	16800	16800	16800	16800	604
654	20230531	092500	410914320	16800	16790	16800	16750	3924
655	20230531	092400	345067660	16790	16790	16790	16790	100
656	20230531	092300	343388660	16800	16800	16800	16780	935
657	20230531	092200	327693010	16810	16780	16810	16780	1393
658	20230531	092100	304316740	16780	16760	16790	16760	14
659	20230531	092000	304082030	16760	16790	16790	16750	286
660	20230531	091900	299281140	16790	16790	16790	16750	160
661	20230531	091800	296598410	16790	16800	16800	16790	184
662	20230531	091700	293508720	16800	16800	16800	16740	1465
663	20230531	091600	268960780	16750	16750	16750	16750	264
664	20230531	091500	264538780	16750	16750	16750	16750	120
665	20230531	091400	262528780	16750	16750	16760	16740	193
666	20230531	091300	259297100	16740	16750	16750	16740	252
667	20230531	091200	255078420	16740	16830	16830	16730	297
668	20230531	091100	250107700	16730	16830	16830	16730	641
669	20230531	091000	239373180	16830	16790	16840	16790	59
670	20230531	090900	238382120	16840	16730	16840	16730	359
671	20230531	090800	232362770	16730	16790	16790	16730	1817
672	20230531	090700	201952080	16730	16750	16760	16730	1050
673	20230531	090600	184365340	16740	16790	16790	16730	1024
674	20230531	090500	167216150	16760	16800	16800	16720	3905
675	20230531	090400	101821470	16760	16800	16850	16750	832
676	20230531	090300	87853380	16800	16800	16800	16730	359
677	20230531	090200	81827130	16800	16560	16800	16560	1535
678	20230531	090100	56182780	16560	16980	16980	16550	1930
679	20230531	090000	23726540	17000	17060	17060	17000	1393